Rivaldi_Prediction/data/featuSGD/US0382221051_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
5027,2000-02-04,36.34375,37.71875,36.21875,37.40625,18998000.0,-0.021043771043771087,-1.2857142857142858,-1.1929824561403508,58.86363636363637,64.04536545246586,-1.4996387489283975,-2.9776095566648593,1.2154504149502543,5.466485600401846,18.39659543296425,1.5,1.7290902710953944,2.46875,-1.8833635405382978,6.820863540538301,0.2926932297308511,4.644806770269149,-3.973150000000004,75.69060773480662,11.460479444965628,2.1760567702691507,2,-1.453125,-2.28125,-1.203125,2.1484375,8.34375,4,0.2656921754084265,-1.8421052631578947,37.125,-2.2432432432432434,35.953125,-1.096774193548387,35.125,0.2656921754084265
5028,2000-02-07,38.40625,38.546875,36.0,36.375,21438000.0,0.0567497850386931,1.2027027027027026,-1.911764705882353,64.7410358565737,63.312806285727206,-3.4059138906815036,-4.551080450265275,-0.8470495850497457,3.403985600401846,19.048497902598672,2.546875,1.8870116986731844,4.072656250000001,-0.15158207816342895,8.296894578163432,1.9605370859182827,6.18477541408172,-5.714761000000003,97.31343283582089,33.829965001041636,2.112119164081716,2,-3.1015625,-4.34375,-3.265625,0.0859375,4.390625,0,0.19853539462978032,-1.2857142857142858,36.34375,-1.8421052631578947,37.125,-2.2432432432432434,35.953125,0.19853539462978032
5029,2000-02-08,40.28125,40.375,38.125,38.6875,37100400.0,0.04882017900732305,1.5263157894736843,0.7846153846153846,64.88095238095238,63.311280544482315,-5.170648777209308,-6.052161307221525,-2.7220495850497457,1.528985600401846,19.93766819023864,2.25,2.105438872098098,5.513281249999999,0.7261463375257051,10.300416162474292,3.1197137937628554,7.906848706237142,-7.121330120000003,98.28571428571429,37.37472179341293,2.3935674562371463,2,-4.0625,-6.21875,-5.140625,-1.7890625,3.6875,1,0.11326609775019403,1.2027027027027026,38.40625,-1.2857142857142858,36.34375,-1.8421052631578947,37.125,0.11326609775019403
5030,2000-02-09,40.93359375,42.140625,39.78125,39.796875,37757200.0,0.016194724592707432,-3.040133779264214,0.7132352941176471,68.76698789226587,63.67992798715702,-5.218696358499265,-6.176035344950975,-3.3743933350497457,0.8766418504018461,21.039302495735885,2.359375,2.4029269920733896,5.629101562499997,0.5971170553159055,10.661086069684085,3.1131093089079513,8.145093816092043,-7.052165858000002,80.34351145038168,20.838704492742743,2.5159922535920445,2,-3.83203125,-5.98828125,-5.79296875,-2.44140625,6.99609375,2,0.16232464929859725,1.5263157894736843,40.28125,1.2027027027027026,38.40625,-1.2857142857142858,36.34375,0.16232464929859725
5031,2000-02-10,43.6875,43.6875,40.3125,40.9375,27658800.0,0.06727741196679071,1.4545454545454546,2.4192439862542954,72.94520547945206,65.18358361077944,-7.1904778878363445,-8.422832689365691,-6.128299585049746,-1.877264399598154,22.325262929832963,3.375,2.287904141033863,7.786914062500003,1.788338666353468,13.785489458646534,4.787626364426735,10.78620176057327,-8.814968455040002,100.0,40.582090725881656,2.9992876980732657,2,-5.8125,-7.96875,-8.546875,-5.1953125,3.3125,3,0.10479256080114441,-3.040133779264214,40.93359375,1.5263157894736843,40.28125,1.2027027027027026,38.40625,0.10479256080114441
5032,2000-02-11,41.25,43.578125,40.875,43.21875,33136400.0,-0.05579399141630903,1.0116279069767442,-0.7159090909090909,64.9390243902439,65.92980161171181,-3.7676764471219713,-5.468260976285521,-3.6907995850497457,0.5602356004018461,23.680718263712542,2.8125,2.414216245990616,4.843164062500001,-1.1674062009448178,10.85373432594482,1.8378789307775918,7.848449194222411,-5.1433728713344,68.29268292682927,8.306947352827812,3.0052851317224096,2,-2.75,-5.53125,-6.109375,-2.7578125,7.75,4,0.13901515151515142,1.4545454545454546,43.6875,-3.040133779264214,40.93359375,1.5263157894736843,40.28125,0.13901515151515142
5033,2000-02-14,40.265625,42.40625,39.9375,41.90625,30705200.0,-0.02386363636363631,-1.1496598639455782,0.8333333333333334,60.137195121951216,65.34215074867038,-2.067461026683006,-4.198277447815272,-2.7064245850497457,1.544610600401846,24.869419815217142,2.46875,2.5129024031210534,3.540820312500003,-2.584507196932485,9.66614782193249,0.47815655778376254,6.603484067216243,-3.0976756693475807,38.48314606741573,-17.905516875547107,3.0626637547162434,2,-0.96875,-4.546875,-5.125,-1.7734375,12.109375,0,0.10981761738455575,1.0116279069767442,41.25,1.4545454545454546,43.6875,-3.040133779264214,40.93359375,0.10981761738455575
5034,2000-02-15,41.625,42.3125,39.953125,40.96875,41104800.0,0.033760186263096514,1.323076923076923,-0.4,70.8164915117219,66.12646089382405,-2.6908158429455113,-5.206846253829184,-4.065799585049746,0.18523560040184606,26.12236027563586,2.359375,2.9029207689790155,4.508007812499997,-1.8246885520049645,10.840704177004955,1.3416596302475199,7.674355994752474,-3.544313575638917,47.199999999999996,-15.40589803379769,3.1663481822524795,2,-1.78125,-5.046875,-6.484375,-3.1328125,9.59375,1,0.028153153153153143,-1.1496598639455782,40.265625,1.0116279069767442,41.25,1.4545454545454546,43.6875,0.028153153153153143
5035,2000-02-16,43.34375,44.4375,42.875,43.75,50966000.0,0.04129129129129128,-1.3255813953488371,-0.6190476190476191,72.81626506024097,66.54519933967093,-3.6330060427792716,-6.656498095961574,-5.784549585049746,-1.533514399598154,27.632121489399797,2.8125,3.281530058184174,5.839257812500001,-1.0269611961886582,12.705476821188661,2.4061483081556716,9.272367316844331,-4.478109675049467,75.69444444444444,6.900645662242638,3.43310950434433,2,-3.125,-6.390625,-8.203125,-4.8515625,10.0625,2,0.014419610670511895,1.323076923076923,41.625,-1.1496598639455782,40.265625,1.0116279069767442,41.25,0.014419610670511895
5036,2000-02-17,47.09375,47.234375,42.46875,43.515625,47536400.0,0.08651766402307137,1.4696356275303644,-8.807692307692308,81.77506775067751,69.09091393823105,-6.504218954839047,-9.964915941197404,-9.534549585049746,-5.283514399598154,29.421486458232195,4.765625,3.610753438217621,8.984570312499997,1.006877448126808,16.962263176873186,4.995723880313406,12.973416744686588,-7.336612127041555,98.07280513918629,20.52430008022155,3.9888464321865937,2,-5.4765625,-8.7421875,-11.953125,-8.6015625,7.1875,3,0.017750497677504917,-1.3255813953488371,43.34375,1.323076923076923,41.625,-1.1496598639455782,40.265625,0.017750497677504917
5037,2000-02-18,44.4375,47.4375,44.25,47.078125,35272800.0,-0.05640345056403451,-1.1139896373056994,-0.7379912663755459,71.23197903014417,69.81212984640555,-2.882229935642002,-6.9461237672303895,-6.878299585049746,-2.627264399598154,31.320402171348437,3.1875,3.9148090379752176,5.8720703125,-2.467688118747297,14.211828743747297,1.702191096876355,10.041949528123645,-3.3344594441740725,60.0,-19.831191886022054,4.169879215623648,2,-1.65625,-5.765625,-9.296875,-5.9453125,6.59375,4,0.057665260196905876,1.4696356275303644,47.09375,-1.3255813953488371,43.34375,1.323076923076923,41.625,0.057665260196905876
5038,2000-02-22,44.69921875,46.0,43.359375,44.09375,30175600.0,0.005889592123769383,-1.5461393596986817,-0.22928994082840237,70.55173570350495,70.44221688224472,-2.4109537695476746,-6.802559840972378,-7.140018335049746,-2.888983149598154,33.10447544112179,2.640625,4.071071217798156,5.655078125000003,-2.9481463547166697,14.258302604716679,1.3534658851416665,9.95669036485834,-2.3292863053392594,63.4133611691023,-16.2435580717802,4.301612239858338,2,-1.08984375,-4.94921875,-9.55859375,-6.20703125,3.70703125,1,0.09621602726557721,-1.1139896373056994,44.4375,1.4696356275303644,47.09375,-1.3255813953488371,43.34375,0.09621602726557721
5039,2000-02-23,45.25,46.0625,44.40625,44.625,23998000.0,0.012321943546272918,-2.1176470588235294,1.032258064516129,70.1968771215207,70.60109346327303,-2.439317172397544,-6.991916108771221,-7.690799585049746,-3.439764399598154,34.98983302394435,1.65625,4.572363802617481,5.748828125000003,-3.1635615884263757,14.661217838426385,1.2926332682868136,10.205022981713192,-1.890625,55.9748427672956,-22.36504294021826,4.456194856713191,2,-1.5625,-5.5,-10.109375,-6.7578125,1.25,2,0.1574585635359116,-1.5461393596986817,44.69921875,-1.1139896373056994,44.4375,1.4696356275303644,47.09375,0.1574585635359116
5040,2000-02-24,45.875,46.6875,44.6875,45.0625,27143200.0,0.013812154696132506,-1.56,1.3,69.47148817802503,70.2151248742256,-2.5587450517094297,-7.00771906217517,-8.315799585049746,-4.064764399598154,37.02636911246289,2.0,4.854745704332778,5.758984374999997,-3.129545470454076,14.647514220454074,1.3147194522729606,10.203249297727034,-2.515625,68.55345911949685,-7.591812168846687,4.444264922727038,2,-2.1875,-6.125,-10.734375,-7.3828125,1.25,3,0.11648501362397812,-2.1176470588235294,45.25,-1.5461393596986817,44.69921875,-1.1139896373056994,44.4375,0.11648501362397812
5041,2000-02-25,43.078125,46.34375,42.75,45.921875,26224800.0,-0.060967302452316074,-1.0535714285714286,-3.5,63.7523931078494,70.08327695395954,0.15935799908530868,-3.674406200332939,-5.518924585049746,-1.267889399598154,38.714094806157576,3.59375,4.9602016497514825,2.501953125,-5.969264569037726,10.973170819037726,-1.7336557220188666,6.737561972018867,4.359375,7.000000000000001,-66.34408758146918,4.235608847018864,2,0.609375,-3.328125,-7.9375,-4.5859375,1.546875,4,0.23975335509611906,-1.56,45.875,-2.1176470588235294,45.25,-1.5461393596986817,44.69921875,0.23975335509611906
5042,2000-02-28,44.21875,44.8125,41.78125,43.4375,34048000.0,0.026478055857816374,2.0793650793650795,-0.27472527472527475,62.334217506631305,70.32739055225731,-0.5764875541800123,-4.097221403437175,-6.659549585049746,-2.408514399598154,40.28760037652859,3.03125,4.988240567287136,3.053515625000003,-4.6373233097823885,10.744354559782394,-0.7919038423911928,6.8989350923911985,3.125,49.681528662420384,-19.778369227488334,3.845419467391196,2,-0.5234375,-4.46875,-9.078125,-5.7265625,4.84375,0,0.22756183745583036,-1.0535714285714286,43.078125,-1.56,45.875,-2.1176470588235294,45.25,0.22756183745583036
5043,2000-02-29,45.734375,46.125,44.90625,45.0,27234400.0,0.03427561837455828,-1.6440677966101696,0.94,61.75084175084175,69.32009613438174,-1.379902195333301,-4.967985034817758,-8.175174585049746,-3.924139399598154,42.08389825861295,1.90625,4.7012067563813815,3.998046875,-3.2327626878078703,11.22885643780787,0.3826420935960613,7.613451656403939,1.3868750000000034,80.57324840764332,14.149917649078986,3.615404781403936,2,-1.125,-5.984375,-10.59375,-7.2421875,6.359375,1,0.11581824393577045,2.0793650793650795,44.21875,-1.0535714285714286,43.078125,-1.56,45.875,0.11581824393577045
5044,2000-03-01,46.15625,46.375,45.359375,45.875,19686000.0,0.009224461906388814,1.826086956521739,0.3829787234042553,61.36711443632036,68.04796828727945,-1.2196880631350169,-4.76537592678099,-8.597049585049746,-4.346014399598154,43.57928012676237,1.015625,4.75477823805285,3.868359374999997,-2.9076588458033967,10.644377595803391,0.4803502645983002,7.256368485401694,0.7514000000000038,89.171974522293,23.49699278095406,3.3880091104016965,3,-1.546875,-6.40625,-11.015625,-7.6640625,7.1875,2,0.04874746106973604,-1.6440677966101696,45.734375,2.0793650793650795,44.21875,-1.0535714285714286,43.078125,0.04874746106973604
5045,2000-03-02,45.12890625,46.71875,45.0625,45.8125,17372800.0,-0.022257955314827327,-3.0574162679425836,-2.4305555555555554,53.392167677881964,64.89431272363551,0.09779411902764679,-3.1783129136115633,-7.569705835049746,-3.318670649598154,44.61614754824599,1.65625,5.011617538829412,2.3822265625000014,-3.804786577798126,8.569239702798129,-0.7112800076490657,5.475733132649069,-3.34765625,67.8006329113924,6.200367925463738,3.0935065701490636,3,-0.51953125,-5.37890625,-9.98828125,-6.63671875,12.30859375,3,0.030381719034017207,1.826086956521739,46.15625,-1.6440677966101696,45.734375,2.0793650793650795,44.21875,0.030381719034017207
5046,2000-03-03,47.6875,47.75,45.96875,46.09375,23431200.0,0.056695230676014896,1.0727272727272728,-2.3314285714285714,65.06398537477148,64.20898009526076,-2.645971105790686,-5.170090651860761,-10.128299585049746,-5.877264399598154,45.54944324931103,2.62109375,5.022152628472334,4.412695312499999,-1.553101543977867,10.378492168977864,1.4297968842610658,7.395593740738931,-5.807499999999997,98.95287958115183,36.62119254039236,2.9828984282389324,3,-2.921875,-7.78125,-12.546875,-9.1953125,4.0,4,-0.011795543905635641,-3.0574162679425836,45.12890625,1.826086956521739,46.15625,-1.6440677966101696,45.734375,-0.011795543905635641
5047,2000-03-06,46.0,48.34375,45.390625,47.796875,21448400.0,-0.035386631716906924,1.0432432432432432,-1.1274509803921569,62.991150442477874,63.368915066257756,-0.7973744581543016,-2.869180914415736,-8.440799585049746,-4.189764399598154,46.511012141939965,2.953125,4.792799703763187,2.242382812499997,-2.862434104422107,7.347199729422101,-0.31002564596105486,4.794791270961049,-3.8851999999999975,31.818181818181817,-32.14508789854587,2.5524084584610507,3,-0.9375,-5.796875,-10.859375,-7.5078125,6.3125,0,-0.029891304347826053,1.0727272727272728,47.6875,-3.0574162679425836,45.12890625,1.826086956521739,46.15625,-0.029891304347826053
5048,2000-03-07,46.03125,47.921875,45.875,46.5625,24902800.0,0.0006793478260869179,-3.8518518518518516,0.2956521739130435,60.62146892655367,62.30498082237252,-0.6926443071206521,-2.424184690696407,-8.472049585049746,-4.221014399598154,47.22890615948554,2.046875,3.942720285363734,1.8923828125000028,-2.636035849060896,6.420801474060902,-0.3718265182804501,4.156592143280456,-3.542712999999999,29.523809523809526,-35.049649271410196,2.26420933078045,3,-0.96875,-5.828125,-10.890625,-7.5390625,2.75,1,0.06585200271554648,1.0432432432432432,46.0,1.0727272727272728,47.6875,-3.0574162679425836,45.12890625,0.06585200271554648
5049,2000-03-08,44.84375,46.4375,43.265625,46.3671875,32934800.0,-0.025797691785471866,2.812206572769953,2.8676470588235294,53.71086200231929,60.55380013618301,0.4818395004228577,-0.9247608865170491,-7.284549585049746,-3.033514399598154,46.82564357225684,3.171875,3.5146504835412102,0.47675781249999716,-3.6776580519389412,4.631173676938936,-1.6004501197194756,2.55396574471947,-2.0039002199999985,31.076923076923073,-30.76420904936611,2.07720793221947,3,0.21875,-4.015625,-9.703125,-6.3515625,-0.34375,2,0.16167247386759587,-3.8518518518518516,46.03125,1.0432432432432432,46.0,1.0727272727272728,47.6875,0.16167247386759587
5050,2000-03-09,47.578125,47.625,43.515625,44.625,22627200.0,0.060975609756097615,1.6974358974358974,-1.9384615384615385,51.26170126170126,59.165945486610994,-2.2188799192441095,-3.3052846020205777,-10.018924585049746,-5.767889399598154,46.07020406785763,4.109375,3.158349778713273,2.87890625,-1.181083960309941,6.938896460309941,0.848911144845033,4.908901355154967,-4.4080412068,84.92307692307692,26.52219482688937,2.0299951051549705,3,-2.515625,-5.953125,-12.4375,-9.0859375,-7.421875,3,0.12118226600985227,2.812206572769953,44.84375,-3.8518518518518516,46.03125,1.0432432432432432,46.0,0.12118226600985227
5051,2000-03-10,48.265625,49.234375,46.734375,47.02734375,24828800.0,0.014449917898193831,-1.740899357601713,0.4193121693121693,61.11111111111112,59.03004477599764,-2.3391338531394936,-3.8285067529153736,-10.706424585049746,-6.455389399598154,45.088947095392705,2.5,2.789017606130919,3.3374999999999986,-0.989756082025238,7.664756082025235,1.1738719589873767,5.50112804101262,-5.0,83.7696335078534,24.51471623789908,2.1636280410126183,3,-2.015625,-5.6484375,-13.125,-9.7734375,0.046875,4,0.1900291356426027,1.6974358974358974,47.578125,2.812206572769953,44.84375,-3.8518518518518516,46.03125,0.1900291356426027
5052,2000-03-13,46.984375,47.75,46.125,46.37109375,27823600.0,-0.026545807704758784,-1.9399293286219081,0.4952681388012618,56.26204238921002,58.420178180260784,-0.6976939338508572,-2.208874728412802,-9.425174585049746,-5.174139399598154,43.93142880418258,2.140625,2.364833740619666,1.76953125,-2.282754587377781,5.821817087377781,-0.2566116686888904,3.7956741686888904,-3.46875,62.30366492146597,3.4270930721801776,2.0261429186888913,3,-0.734375,-4.3671875,-11.84375,-8.4921875,3.515625,0,0.1000997672098436,-1.740899357601713,48.265625,1.6974358974358974,47.578125,2.812206572769953,44.84375,0.1000997672098436
5053,2000-03-14,44.6875,48.0625,44.6171875,47.875,34925200.0,-0.048885932823412026,-1.0704225352112675,-5.197452229299363,48.593200468933176,57.000854406106654,1.6037126985913517,0.45983771760243997,-7.128299585049746,-2.877264399598154,43.11202900744499,3.4453125,2.2170534923242258,-0.7484375000000014,-4.082646904645976,2.5857719046459735,-2.415542202322989,0.918667202322986,-0.7143749999999969,23.82198952879581,-33.958400473572,1.667104702322987,3,1.5625,-2.0703125,-9.546875,-6.1953125,1.0625,1,0.17062937062937067,-1.9399293286219081,46.984375,-1.740899357601713,48.265625,1.6974358974358974,47.578125,0.17062937062937067
5054,2000-03-15,42.796875,45.1875,42.125,44.71875,50149200.0,-0.04230769230769227,1.1420765027322404,0.6029411764705882,42.76001470047776,55.81950407528396,3.3164581600788736,2.574767806599013,-5.237674585049746,-0.9866393995981539,41.8414169349881,3.0625,1.9985984905835679,-2.6976562500000014,-5.781681827778421,0.3863693277784179,-4.239669038889211,-1.1556434611107917,6.4375,9.45054945054945,-45.02695649193511,1.542012788889209,3,2.8828125,0.8828125,-7.65625,-4.3046875,3.765625,2,0.13983205549470612,-1.0704225352112675,44.6875,-1.9399293286219081,46.984375,-1.740899357601713,48.265625,0.13983205549470612
5055,2000-03-16,43.96875,45.375,40.75,43.75,31674000.0,0.027382256297918905,2.051546391752577,-0.11382113821138211,52.26820533227218,54.397750737228485,2.1933641309327,1.5305912307289233,-6.093392022394269,-2.158514399598154,39.836621728859164,4.625,1.7079367196027277,-1.5570312500000014,-4.560919346884113,1.4468568468841099,-3.058975298442057,-0.055087201557945775,5.123437500000001,37.93738489871086,-21.6143663718711,1.501944048442054,3,1.0234375,0.5390625,-8.828125,-5.4765625,1.65625,3,0.012082444918265711,1.1420765027322404,42.796875,-1.0704225352112675,44.6875,-1.9399293286219081,46.984375,0.012082444918265711
5056,2000-03-17,47.9296875,48.28125,44.96875,45.0625,25240600.0,0.09008528784648195,-1.1687979539641944,13.107142857142858,58.26374391092554,53.872483344833775,-1.9328679770252535,-2.492289878599749,-9.649359374629384,-6.119451899598154,37.44953245249686,4.3125,1.4854890729517862,2.362109375000003,-0.7547778120903104,5.478996562090316,0.8036657814548462,3.9205529685451594,0.828812499999998,95.33195020746888,33.10521398836656,1.5584435935451557,3,-2.9375,-3.34375,-11.90625,-9.4375,-0.2734375,4,-0.16218418907905463,2.051546391752577,43.96875,1.1420765027322404,42.796875,-1.0704225352112675,44.6875,-0.16218418907905463
5057,2000-03-20,47.0,48.75,46.5625,47.59375,22011400.0,-0.019396903015484912,-1.9787234042553192,-0.20708446866485014,52.89389067524116,53.01386353913239,-0.945882733646144,-1.4343215028995715,-8.318666322219812,-5.189764399598154,34.949750854932546,2.1875,1.5548592052834849,1.3042968749999986,-1.8276309926190493,4.436224742619046,-0.2616670588095289,2.870260808809526,-6.25,78.125,17.466367154789523,1.5659639338095244,3,-2.0078125,-2.4140625,-10.203125,-8.5078125,-1.78125,0,0.027925531914893664,-1.1687979539641944,47.9296875,2.051546391752577,43.96875,1.1420765027322404,42.796875,0.027925531914893664
5058,2000-03-21,49.0,49.4375,46.0,47.21875,19909400.0,0.042553191489361764,1.588235294117647,-3.0,56.064645118293896,53.27539499646291,-2.7719830982576923,-3.262887295903141,-9.894212209542374,-7.189764399598154,33.01578883976044,3.4375,1.1679793824563802,3.0892578125000014,-0.33182784338699634,6.510343468386999,1.3787149845565025,4.7998006404435,-8.090000000000003,94.96402877697841,36.34603041598844,1.710542827943498,3,-3.90625,-4.3125,-11.890625,-10.5078125,1.15625,1,0.030612244897959107,-1.9787234042553192,47.0,-1.1687979539641944,47.9296875,2.051546391752577,43.96875,0.030612244897959107
5059,2000-03-22,52.375,52.5625,48.5,48.96875,18566000.0,0.06887755102040827,1.1487603305785123,1.912280701754386,64.04664546418294,54.695944352294205,-5.549966780805349,-6.405125342082627,-12.872850322765984,-10.564764399598154,31.27772669699232,4.0625,1.0282005186877399,6.108007812499999,1.6498999736948647,10.566115651305132,3.8789538930974317,8.337061731902565,-11.123900000000006,98.4126984126984,39.26438147361564,2.2290539194025656,3,-5.71875,-6.1171875,-14.8671875,-13.8828125,-1.46875,2,-0.12649164677804292,1.588235294117647,49.0,-1.9787234042553192,47.0,-1.1687979539641944,47.9296875,-0.12649164677804292
5060,2000-03-23,51.21875,54.625,51.0,52.125,19089600.0,-0.022076372315035786,-4.395348837209302,-0.26605504587155965,57.238949391415765,54.26570416121694,-4.272259084187688,-5.088919864171636,-11.280671179503372,-9.408514399598154,29.479096238144397,3.625,0.9518006124454956,4.6845703125,-0.2857290641010479,9.654869689101048,2.199420624199476,7.169720000800524,-9.28896600000001,64.72491909385113,10.173256897160762,2.4851496883005235,3,-3.53125,-3.53125,-13.0078125,-12.7265625,-1.25,3,-0.09090909090909094,1.1487603305785123,52.375,1.588235294117647,49.0,-1.9787234042553192,47.0,-0.09090909090909094
5061,2000-03-24,53.40625,55.0,51.75,52.71875,21554800.0,0.042708968883465426,-1.4761904761904763,-0.7586206896551724,64.87758945386064,55.22298716840034,-6.31831488681614,-6.812257691379898,-13.04820693224422,-11.596014399598154,28.92819427135817,3.78125,1.2234785884158725,6.355664062499997,0.787125776206274,11.92420234879372,3.571394919353132,9.139933205646862,-10.460848720000008,82.29166666666666,23.837250530780295,2.784269143146862,3,-5.53125,-5.53125,-14.8203125,-14.9140625,-5.34375,4,-0.14569923932124051,-4.395348837209302,51.21875,1.1487603305785123,52.375,1.588235294117647,49.0,-0.14569923932124051
5062,2000-03-27,54.28125,55.0,52.75,53.96875,14457400.0,0.016383850204798156,1.5714285714285714,0.45454545454545453,66.02914389799636,57.16031421607403,-6.760322798660916,-7.26734855557045,-13.463763937310503,-12.471014399598154,28.936106209201697,2.25,1.4062184111990206,6.7275390625,0.4616506050885789,12.993427519911421,3.5945948337942895,9.86048329120571,-10.13038884800001,92.01388888888889,28.66480967673435,3.1329442287057105,3,-6.40625,-6.40625,-14.296875,-15.7890625,-7.03125,0,-0.12204951065054692,-1.4761904761904763,53.40625,-4.395348837209302,51.21875,1.1487603305785123,52.375,-0.12204951065054692
5063,2000-03-28,51.03125,54.125,50.5,53.9375,18758600.0,-0.059873344847438115,1.2095238095238094,-9.3,61.12984822934232,59.20140683039231,-2.8114874305590263,-3.7947311663541257,-9.872275225105298,-9.221014399598154,28.187665211341706,3.78125,1.262896496019934,3.212695312500003,-3.1759772570254157,9.601367882025421,0.018359027737290035,6.407031597262716,-5.795474963200007,38.94230769230769,-27.312131758958984,3.1943362847627106,3,-3.15625,-3.15625,-10.3046875,-12.5390625,-2.15625,1,-0.11390079608083281,1.5714285714285714,54.28125,-1.4761904761904763,53.40625,-4.395348837209302,51.21875,-0.11390079608083281
5064,2000-03-29,48.40625,51.34375,48.0625,51.3125,22673800.0,-0.051439069197795506,1.2105263157894737,1.0,51.495485327313766,59.11554905206359,0.7743063933331626,-1.046161218984743,-6.925218744617823,-6.596014399598154,26.987753283685866,3.28125,1.250393683518766,0.4751953124999986,-5.86931587698507,6.819706501985067,-2.697060282242539,3.6474509072425363,-2.1940524668800094,4.954954954954955,-56.50335829370584,3.172255594742536,3,1.578125,-0.53125,-6.7265625,-9.9140625,2.53125,2,0.03615235635894121,1.2095238095238094,51.03125,1.5714285714285714,54.28125,-1.4761904761904763,53.40625,0.03615235635894121
5065,2000-03-30,46.5,49.0,43.625,47.3125,28126400.0,-0.03938024531956097,1.5671641791044777,0.27956989247311825,46.945945945945944,57.85801594484364,3.4390240370236427,1.0203903482743897,-4.7708541807034806,-4.689764399598154,25.55797675821519,5.375,1.55993077708424,-1.4996093749999986,-7.745497156630044,4.746278406630047,-4.6225532658150215,1.6233345158150243,8.5,25.274725274725274,-31.983232809728943,3.1229438908150233,3,2.8125,1.375,-4.78125,-8.0078125,1.34375,3,0.094758064516129,1.2105263157894737,48.40625,1.2095238095238094,51.03125,1.5714285714285714,54.28125,0.094758064516129
5066,2000-03-31,47.125,48.46875,44.0625,47.0,34750400.0,0.013440860215053752,2.1333333333333333,-0.15384615384615385,50.248893805309734,57.56412740374015,3.0037518523783504,0.37006181572955654,-5.116220211706107,-5.314764399598154,23.753566237483792,4.40625,2.230146585090637,-0.8464843750000028,-7.103345894337224,5.410377144337218,-3.9749151346686133,2.2819463846686077,7.647500000000001,30.76923076923077,-24.782622698743484,3.1284307596686105,3,2.1875,0.75,-5.40625,-8.6328125,-1.8125,4,0.06034482758620685,1.5671641791044777,46.5,1.2105263157894737,48.40625,1.2095238095238094,51.03125,0.06034482758620685
5067,2000-04-03,44.625,48.375,43.5,47.78125,25758400.0,-0.053050397877984046,1.2446043165467626,-25.25,49.89017023613399,56.878074639055725,5.734470019960746,2.911017944562836,-2.3699453647970046,-2.814764399598154,21.74482678132941,4.875,2.558583224138509,-3.2777343750000014,-9.654867489727366,3.099398739727363,-6.46630093236368,-0.08916781763632287,9.924550000000004,10.588235294117647,-46.95403360989223,3.188566557363682,4,4.625,3.25,-2.90625,-6.1328125,-2.3125,0,0.07703081232492992,2.1333333333333333,47.125,1.5671641791044777,46.5,1.2105263157894737,48.40625,0.07703081232492992
5068,2000-04-04,49.0625,50.125,42.5,46.6875,47590600.0,0.09943977591036424,2.388888888888889,-0.7524752475247525,60.10584677419355,56.440208117945794,1.460338140068835,-1.3573359273618095,-6.498484116135849,-7.252264399598154,19.41984274679946,7.625,2.5474490795966034,1.0082031250000014,-5.3255885528093145,7.341994802809317,-2.1586927139046566,4.175098963904659,5.0450680000000006,74.20494699646643,10.142374957103087,3.1668958389046584,4,-0.3125,-1.1875,-7.33984375,-10.5703125,-6.4375,1,-0.03694267515923566,1.2446043165467626,44.625,2.1333333333333333,47.125,1.5671641791044777,46.5,-0.03694267515923566
5069,2000-04-05,52.09375,55.125,48.0,48.125,43664400.0,0.06178343949044596,-2.3777777777777778,1.6710526315789473,62.36329053732763,57.00957935638044,-1.8047963090787036,-4.02389206189423,-9.210913569564973,-10.283514399598154,18.99085416613832,7.125,2.854527855282349,3.676953124999997,-2.7127886727231996,10.066694922723194,0.48208222613840235,6.871824023861592,-9.59375,75.99009900990099,8.266664779153388,3.194870898861597,4,-3.28125,-4.15625,-9.9140625,-13.6015625,-9.875,2,-0.0617876424715057,2.388888888888889,49.0625,1.2446043165467626,44.625,2.1333333333333333,47.125,-0.0617876424715057
5070,2000-04-06,53.34375,55.625,52.1875,53.25,27906400.0,0.023995200959808116,-2.0985915492957745,0.023622047244094488,58.97901010624514,56.35418165108983,-3.041513146527059,-5.080266579901647,-10.039392286981837,-11.533514399598154,18.177742276399666,3.53125,2.9741785372057308,4.638671875,-2.1023443867791443,11.379688136779144,1.2681637441104243,8.009180005889576,-10.84375,82.61904761904762,17.6283195937921,3.370508130889572,4,-4.28125,-5.15625,-11.1640625,-14.8515625,-8.84375,3,-0.04510837727006445,-2.3777777777777778,52.09375,2.388888888888889,49.0625,1.2446043165467626,44.625,-0.04510837727006445
5071,2000-04-07,57.4375,57.5,53.5625,54.0,24500600.0,0.07674282366725249,1.2105263157894737,36.666666666666664,65.66604127579737,56.31383691528993,-7.267555605870442,-8.908388945796759,-13.664931048839634,-15.627264399598154,16.97952589566146,4.15625,2.674006879769877,8.273828125000001,0.4912283111022404,16.056427938897762,4.382528218051121,12.165128031948882,-14.412500000000001,99.58333333333333,34.75638693812651,3.891299906948881,4,-7.4375,-8.3125,-15.2578125,-18.9453125,-10.96875,4,-0.1670293797606094,-2.0985915492957745,53.34375,-2.3777777777777778,52.09375,2.388888888888889,49.0625,-0.1670293797606094
5072,2000-04-10,51.6875,57.3125,51.625,57.1875,31959600.0,-0.10010881392818283,-1.0222222222222221,-1.6,53.6256323777403,55.48003515400082,-2.1502978912484636,-2.938642447888377,-7.4575398000316255,-9.877264399598154,15.84425693865893,5.8125,2.5444877281473026,2.2886718749999986,-5.500882380843457,10.078226130843454,-1.6061052529217292,6.183449002921726,-7.794000000000004,61.25000000000001,0.22547630975862631,3.894777127921728,4,-1.6875,-2.5625,-9.3515625,-13.1953125,-6.875,0,-0.1233373639661427,1.2105263157894737,57.4375,-2.0985915492957745,53.34375,-2.3777777777777778,52.09375,-0.1233373639661427
5073,2000-04-11,52.3125,55.625,49.84375,50.875,38127000.0,0.012091898428053138,-2.3035714285714284,-0.26136363636363635,49.90892531876139,55.30375070860611,-2.8769853857972194,-3.123236999539124,-7.668901681961195,-10.502264399598154,15.27769488322002,5.78125,2.004396933299404,2.532421874999997,-5.029286766378441,10.094130516378435,-1.2484324456892253,6.31327619568922,-7.602610000000006,45.39473684210527,-10.45014850356403,3.7808543206892202,4,-2.3125,-3.1875,-9.6796875,-13.8203125,-9.8125,1,-0.19115890083632014,-1.0222222222222221,51.6875,1.2105263157894737,57.4375,-2.0985915492957745,53.34375,-0.19115890083632014
5074,2000-04-12,48.78125,54.375,47.5625,53.53125,38652400.0,-0.06750298685782552,1.116504854368932,-3.3043478260869565,46.67802385008518,55.27398158684381,0.7968496494318273,0.9268552160851513,-3.7827119863632888,-6.971014399598154,15.672568498967909,6.8125,1.2106708484826072,-1.2980468749999972,-8.135162656910914,5.53906890691092,-4.716604765955452,2.120511015955458,-3.3039534000000046,12.264150943396226,-40.70359557099069,3.418557890955458,4,1.21875,0.34375,-6.1484375,-10.2890625,-8.6875,2,-0.12620115310698266,-2.3035714285714284,52.3125,-1.0222222222222221,51.6875,1.2105263157894737,57.4375,-0.12620115310698266
5075,2000-04-13,44.5,51.125,44.46875,50.5,50301000.0,-0.08776425368353624,-1.1958762886597938,1.263157894736842,38.51732473811442,53.97047391271099,5.324492033573165,5.533659394103708,0.7843502694033191,-2.689764399598154,16.714178838430367,6.65625,0.6301333668506643,-5.605859375000001,-12.346465035779815,1.134746285779812,-8.976162205389912,-2.235556544610091,13.0,0.2398081534772182,-46.993749409291134,3.370302830389908,4,5.5,4.625,-1.5546875,-6.0078125,-4.84375,3,-0.0512640449438202,1.116504854368932,48.78125,-2.3035714285714284,52.3125,-1.0222222222222221,51.6875,-0.0512640449438202
5076,2000-04-14,40.15625,44.15625,39.0,44.15625,56500800.0,-0.0976123595505618,1.578125,0.6666666666666666,33.284023668639065,52.125346516322665,9.583585487583818,9.765885222973907,5.331551786439633,1.653985600401846,17.359917235415555,5.5,0.4386750385030922,-9.560937500000001,-17.601068009013773,-1.5208069909862303,-13.581002754506883,-5.540872245493119,17.083125000000003,6.313993174061433,-33.798799611106254,4.020065254506884,4,8.09375,8.09375,3.1875,-1.6640625,-4.21875,4,0.108171206225681,-1.1958762886597938,44.5,1.116504854368932,48.78125,-2.3035714285714284,52.3125,0.108171206225681
5077,2000-04-17,48.3125,48.34375,39.46875,40.5625,42170400.0,0.20311284046692601,1.272,-1.9375,47.117296222664024,50.68217423281939,2.241089884262422,1.8055790531831732,-2.497089753510508,-6.502264399598154,17.503240033358296,8.875,0.7496395844156325,-1.4703124999999986,-9.438162036327412,6.497537036327415,-5.454237268163702,2.5136122681637048,8.197300000000006,56.015037593984964,15.1033971305949,3.983924768163706,4,-0.0625,-0.0625,-3.87890625,-9.8203125,-9.09375,0,-0.038163001293661014,1.578125,40.15625,-1.1958762886597938,44.5,1.116504854368932,48.78125,-0.038163001293661014
5078,2000-04-18,50.5,50.5625,47.5,48.5,35026800.0,0.04527813712807238,1.8823529411764706,0.25806451612903225,52.24080267558528,49.55745335929245,0.31172417460741997,-0.2780379806229689,-4.391298487849625,-8.689764399598154,17.250423708664705,3.0625,0.9769241108148847,0.6421874999999986,-7.3228748562415475,8.607249856241545,-3.3403436781207745,4.624718678120772,5.309408000000005,74.79674796747967,28.12495448203927,3.982531178120773,4,-2.25,-2.25,-6.06640625,-12.0078125,-12.15625,1,-0.11262376237623761,1.272,48.3125,1.578125,40.15625,-1.1958762886597938,44.5,-0.11262376237623761
5079,2000-04-19,45.75,51.0,45.0625,50.96875,26403600.0,-0.09405940594059403,1.2485207100591715,-2.609375,49.24337957124842,48.475716633181705,4.545208051451617,4.163658255162602,0.5423982912969691,-3.939764399598154,16.25372581600327,5.9375,1.3241881452383595,-3.776562499999997,-11.85113462794228,4.298009627942285,-7.813848563971142,0.2607235639711476,9.387031680000007,55.670103092783506,6.031819738336971,4.037286063971142,4,2.5,2.5,-1.31640625,-7.2578125,-8.59375,2,-0.07103825136612019,1.8823529411764706,50.5,1.272,48.3125,1.578125,40.15625,-0.07103825136612019
5080,2000-04-20,46.5625,47.46875,45.3125,46.8125,22046200.0,0.01775956284153013,1.76,0.04790419161676647,49.43467336683417,46.67223130996358,2.983361312926249,3.145720576788783,-0.09420638526181335,-4.752264399598154,14.702939958780071,2.15625,0.9803984033283513,-2.731250000000003,-10.868649445574881,5.406149445574876,-6.799949722787446,1.33744972278744,7.929050412800009,63.020833333333336,10.541518980310904,4.068699722787439,4,1.59375,1.6875,-1.8828125,-8.0703125,-4.09375,3,-0.13892617449664435,1.2485207100591715,45.75,1.8823529411764706,50.5,1.272,48.3125,-0.13892617449664435
5081,2000-04-24,45.625,46.0,42.5,44.125,27603800.0,-0.020134228187919434,2.111111111111111,-6.0,51.03761348897535,46.384673655656364,2.3121985707863786,3.657922687739287,0.9231414744017528,-3.814764399598154,13.171567035211385,4.0625,0.23731229860055691,-3.2796875000000014,-11.332822998992413,4.77344799899241,-7.306255249496203,0.7468802494962006,8.246888396288007,53.387533875338754,-4.209344120197763,4.0265677494962056,4,1.6875,2.625,-0.875,-7.1328125,-3.875,0,-0.13082191780821917,1.76,46.5625,1.2485207100591715,45.75,1.8823529411764706,50.5,-0.13082191780821917
5082,2000-04-25,47.65625,48.53125,46.1875,46.875,29233200.0,0.044520547945205546,-1.173913043478261,0.5208333333333334,48.46416382252559,46.224144600519054,-0.3922716356750442,1.1646059525099517,-0.9244311408929562,-5.846014399598154,11.339625470386633,2.90625,-0.4394966471401318,-0.9171874999999972,-8.574428305921444,6.74005330592145,-4.7458079029607205,2.911432902960726,5.620762860436486,60.66176470588235,4.952306180435869,3.828620402960724,4,-0.96875,0.59375,-2.8671875,-9.1640625,-3.78125,1,-0.24590163934426235,2.111111111111111,45.625,1.76,46.5625,1.2485207100591715,45.75,-0.24590163934426235
5083,2000-04-26,45.21875,50.0,44.90625,47.9375,28792400.0,-0.05114754098360652,-2.046728971962617,-3.48,42.39280774550484,45.7480094777879,1.0428235285666645,3.31424374529567,1.703943514209712,-3.408514399598154,10.326364567183314,5.09375,-1.8859467980706626,-3.0640624999999986,-10.769592677249328,4.641467677249331,-6.916827588624663,0.7887025886246661,7.487182346019026,31.985294117647058,-20.28475158869948,3.8527650886246643,4,-0.15625,3.03125,-0.4296875,-6.7265625,1.5625,2,-0.1326883206634416,-1.173913043478261,47.65625,2.111111111111111,45.625,1.76,46.5625,-0.1326883206634416
5084,2000-04-27,50.15625,51.125,44.3125,44.5625,34258200.0,0.10919143054595715,-1.235897435897436,-2.057471264367816,46.7391304347826,46.66154344408437,-4.111488177530731,-1.565702849566513,-3.025195651394327,-8.346014399598154,10.13750840679027,6.8125,-2.388825015177737,1.7859375000000028,-5.965104317708665,9.53697931770867,-2.089583408854331,5.661458408854337,2.001445052178262,88.76811594202898,38.670734392739476,3.8755209088543343,4,-5.09375,-1.90625,-5.265625,-11.5625,-3.34375,3,-0.23551401869158883,-2.046728971962617,45.21875,-1.173913043478261,47.65625,2.111111111111111,45.625,-0.23551401869158883
5085,2000-04-28,50.90625,52.96875,50.25,51.46875,28244800.0,0.01495327102803734,-1.9,-0.1005586592178771,42.8277282086479,47.72195505964091,-4.310491095293685,-2.075061615881168,-3.6092327293211,-9.096014399598154,10.158529123848869,2.8125,-2.794020507465568,2.315624999999997,-5.462018293271335,10.09326829327133,-1.5731966466356724,6.204446646635667,-11.90625,80.29850746268656,34.95460936780613,3.8888216466356664,4,-4.6875,-2.65625,-4.44921875,-10.75,-6.25,4,-0.27010435850214853,-1.235897435897436,50.15625,-2.046728971962617,45.21875,-1.173913043478261,47.65625,-0.27010435850214853
5086,2000-05-01,49.96875,52.375,49.1875,51.84375,23929400.0,-0.018416206261510082,1.1702127659574468,3.3333333333333335,47.88948580199539,47.80775390178884,-2.0503243130244897,-0.9629630500743076,-2.6341340473452277,-8.158514399598154,10.094994187113898,3.1875,-2.8367758795867744,1.2359374999999986,-6.532860664308515,9.004735664308512,-2.6484615821542548,5.120336582154252,-10.689374999999998,65.34296028880865,21.10182221950989,3.8843990821542556,5,-2.234375,-1.71875,-2.28125,-7.921875,-3.1875,0,-0.150093808630394,-1.9,50.90625,-1.235897435897436,50.15625,-2.046728971962617,45.21875,-0.150093808630394
5087,2000-05-02,48.0625,51.625,48.0,49.5625,20796400.0,-0.03814884302689181,-3.4615384615384617,0.8,44.9404761904762,46.9966065145545,-0.2048034368255287,1.2796272938304014,-0.6260289756240098,-6.252264399598154,9.947083580469569,3.625,-2.18656637721206,-0.8421875000000014,-8.376906345163242,6.692531345163239,-4.609546922581622,2.925171922581619,-8.5093375,43.32129963898917,-0.7419462746285745,3.76735942258162,5,-0.328125,0.1875,-0.1875,-5.828125,-1.71875,1,-0.13133940182054615,1.1702127659574468,49.96875,-1.9,50.90625,-1.235897435897436,50.15625,-0.13133940182054615
5088,2000-05-03,47.25,48.25,45.0,47.75,25262400.0,-0.016905071521456483,3.3333333333333335,0.3333333333333333,48.050914876690534,46.864110437381385,0.10974311619419552,2.0547238268984387,0.2725475376304445,-5.439764399598154,10.610478521414354,3.25,-0.833118935152541,-1.5640624999999986,-9.134305790039946,6.006180790039949,-5.349184145019976,2.2210591450199786,-7.428525749999999,33.935018050541515,-13.566052845849583,3.7851216450199754,5,0.484375,1.0,0.625,-5.015625,0.1875,2,-0.0714285714285714,-3.4615384615384617,48.0625,1.1702127659574468,49.96875,-1.9,50.90625,-0.0714285714285714
5089,2000-05-04,48.875,49.4375,46.875,48.375,30632800.0,0.03439153439153442,2.1538461538461537,-1.0,55.9726962457338,47.59055742392579,-1.145857902885588,0.18574221523861922,-1.2634746383822417,-7.064764399598154,10.18418734574133,2.5625,-0.7028942985947637,0.22187499999999716,-7.189994814340849,7.633744814340844,-3.484059907170426,3.9278099071704204,-8.790580235,48.627450980392155,-4.651426808924782,3.705934907170422,5,-1.140625,-0.625,-1.0,-6.421875,-3.34375,3,-0.04283887468030689,3.3333333333333335,47.25,-3.4615384615384617,48.0625,1.1702127659574468,49.96875,-0.04283887468030689
5090,2000-05-05,50.9375,51.4375,50.125,50.28125,28783400.0,0.0421994884910486,-1.7096774193548387,1.3125,65.6960873521383,49.219276742055015,-2.8189423534896036,-2.1779348690007936,-3.231344554902371,-9.127264399598154,9.446287622809123,2.5625,-0.993878086309131,2.4046875000000014,-4.76060929826572,9.569984298265723,-1.1779608991328558,5.987335899132859,-10.595393630300002,80.50847457627118,20.40943411132971,3.582648399132859,5,-2.296875,-2.6875,-2.0078125,-7.40625,-4.875,4,-0.08098159509202452,2.1538461538461537,48.875,3.3333333333333335,47.25,-3.4615384615384617,48.0625,-0.08098159509202452
5091,2000-05-08,47.84375,51.5,47.46875,50.28125,30611800.0,-0.06073619631901839,-1.5294117647058822,-3.7142857142857144,49.199573105656356,49.30098888462509,0.6958068819663836,0.16888209031641566,0.013202386180154235,-6.033514399598154,8.42983055419952,4.03125,-0.8285699173146099,-0.20937500000000142,-6.021365639821134,5.602615639821131,-3.115370319910568,2.696620319910565,-7.249110757694005,42.924528301886795,-16.960309510562368,2.9059953199105655,5,0.796875,0.40625,0.75,-4.3125,-4.8125,0,-0.06662312214239063,-1.7096774193548387,50.9375,2.1538461538461537,48.875,3.3333333333333335,47.25,-0.06662312214239063
5092,2000-05-09,45.3125,48.8125,45.125,48.53125,34374200.0,-0.05290659699542788,-1.0521739130434782,1.3205128205128205,41.244725738396625,49.17342421716863,3.1956946824047634,2.3168301765294927,2.632173708614154,-3.502264399598154,8.166697647259612,3.6875,-0.783461130921566,-2.421875,-8.092142415721185,3.2483924157211845,-5.257008707860592,0.41325870786059227,-4.470378542540125,4.807692307692308,-50.99362839510186,2.835133707860593,5,3.328125,2.9375,3.28125,-1.78125,-1.09375,1,0.032413793103448274,-1.5294117647058822,47.84375,-1.7096774193548387,50.9375,2.1538461538461537,48.875,0.032413793103448274
5093,2000-05-10,42.3125,45.125,41.75,44.90625,65727200.0,-0.06620689655172418,1.2268041237113403,0.8058252427184466,43.83408071748879,48.85064091524709,6.414659331996788,4.774008627707538,5.637982793415503,-0.5022643995981539,8.651628950520768,3.5625,-0.8335143971143495,-4.921875,-10.655601255788255,0.8118512557882553,-7.788738127894128,-2.0550118721058723,-1.2278459716893195,5.769230769230769,-47.98122840049992,2.8668631278941294,5,5.046875,5.9375,6.25,1.21875,4.21875,2,0.09527326440177242,-1.0521739130434782,45.3125,-1.5294117647058822,47.84375,-1.7096774193548387,50.9375,0.09527326440177242
5094,2000-05-11,42.625,43.375,39.90625,41.5,79712400.0,0.007385524372230501,1.6428571428571428,-0.43373493975903615,42.80821917808219,48.84847324518424,5.499875367275962,4.1915532144466425,5.321442553300599,-0.8147643995981539,9.767119354661077,3.46875,-0.8847722986596835,-4.301562500000003,-10.338601240961353,1.7354762409613471,-7.320081870480678,-1.2830431295193279,10.34375,23.450134770889488,-27.92444981680325,3.018519370480676,5,3.515625,5.625,5.6875,0.90625,5.625,3,0.11290322580645151,1.2268041237113403,42.3125,-1.0521739130434782,45.3125,-1.5294117647058822,47.84375,0.11290322580645151
5095,2000-05-12,42.21875,44.75,41.875,43.40625,28628000.0,-0.009530791788856297,-2.066666666666667,-1.0555555555555556,43.655413271245635,48.37802074176759,5.0782395668197395,4.6568963225685,5.75196777844716,-0.40851439959815394,10.038734291630643,2.875,-0.4188514975054787,-4.59375,-10.903855721026083,1.7163557210260834,-7.748802860513038,-1.4386971394869619,10.488750000000003,19.946091644204852,-29.886108049543868,3.1550528605130417,5,3.546875,6.03125,6.15625,1.375,5.875,4,0.07846039970392304,1.6428571428571428,42.625,1.2268041237113403,42.3125,-1.0521739130434782,45.3125,0.07846039970392304
5096,2000-05-15,44.5,44.5,40.8125,42.25,21820800.0,0.0540340488527018,2.2777777777777777,-1.894736842105263,44.175317185697814,48.293003074569995,2.1676156980759913,2.864625459584232,3.4395180870233943,-2.689764399598154,9.276172900251995,3.6875,-0.4976760914750571,-2.5296875000000014,-8.134786616159637,3.0754116161596343,-5.332237058079819,0.27286205807981645,7.951475000000002,51.578947368421055,2.9878706723749318,2.802549558079817,5,1.203125,3.75,4.125,-0.65625,4.46875,0,0.0351123595505618,-2.066666666666667,42.21875,1.6428571428571428,42.625,1.2268041237113403,42.3125,0.0351123595505618
5097,2000-05-16,46.46875,47.125,44.75,45.9140625,30442200.0,0.04424157303370779,1.5439330543933054,0.2465277777777778,52.34741784037559,48.77039229275723,-0.056973775274400396,0.7912308393949772,1.5162036644120747,-4.658514399598154,9.33532706415067,2.625,-0.40386705726027117,-0.46875,-6.045590621336537,5.108090621336537,-3.257170310668265,2.319670310668265,5.731820500000005,90.9090909090909,38.55615118905797,2.788420310668268,5,-0.765625,1.6875,3.09375,-1.6875,0.46875,1,-0.07397444519166108,2.2777777777777777,44.5,-2.066666666666667,42.21875,1.6428571428571428,42.625,-0.07397444519166108
5098,2000-05-17,44.8125,47.0,44.75,45.4375,27816000.0,-0.03564223268325484,-5.0,-1.1267605633802817,38.554216867469876,46.83500569517235,1.3601946414447212,2.1075981270679023,3.1985728202412815,-3.002264399598154,9.915852516292082,2.25,-0.606681814088617,-1.8406250000000028,-7.2294497852188755,3.54819978521887,-4.535037392609439,0.8537873926094335,7.142184090000008,67.96536796536796,19.383489360482663,2.694412392609436,5,0.890625,2.5,4.75,-0.03125,0.5625,2,-0.01324965132496514,1.5439330543933054,46.46875,2.2777777777777777,44.5,-2.066666666666667,42.21875,-0.01324965132496514
5099,2000-05-18,42.5,45.375,42.40625,45.28125,21185800.0,-0.051603905160390484,1.0,4.45,33.12421580928482,43.215908857077515,2.9874663555085945,4.389167083313708,5.549141575746518,-0.6897643995981539,10.194564794329555,2.96875,-0.5937457334603025,-3.9906250000000014,-9.68165195732037,1.7004019573203664,-6.836138478660182,-1.145111521339821,9.21371540820001,26.732673267326735,-17.100426072548668,2.8455134786601826,5,3.203125,4.1875,7.0625,2.28125,2.25,3,0.0948529411764707,-5.0,44.8125,1.5439330543933054,46.46875,2.2777777777777777,44.5,0.0948529411764707
5100,2000-05-19,40.09375,42.75,39.625,42.25,36998000.0,-0.05661764705882355,-1.02020202020202,0.7752808988764045,31.279620853080573,41.22480305123577,4.1278580395958,6.625646806270183,7.878133825785866,1.716485600401846,10.657014373782719,3.125,-0.7717161598695341,-6.073437499999997,-12.442186854372132,0.29531185437213736,-9.25781217718606,-2.8890628228139335,11.383816100036007,6.25,-33.42212314668291,3.184374677186066,5,4.125,5.890625,9.46875,4.6875,3.96875,4,0.20342946219797353,1.0,42.5,-5.0,44.8125,1.5439330543933054,46.46875,0.20342946219797353
5101,2000-05-22,39.65625,40.5,35.8125,40.375,49372200.0,-0.010911925175370207,8.67741935483871,0.3333333333333333,33.12421580928482,40.322524170223346,3.6675018008006504,6.9493524590445475,8.209535829402583,2.153985600401846,10.805179484334904,4.6875,-1.4963290181661435,-6.212499999999999,-13.21598245142144,0.7909824514214421,-9.714241225710715,-2.710758774289282,11.347213456034567,33.97790055248619,-5.016471914787907,3.501741225710719,5,1.8125,4.734375,9.90625,5.75,5.625,0,0.2127659574468086,-1.02020202020202,40.09375,1.0,42.5,-5.0,44.8125,0.2127659574468086
5102,2000-05-23,35.9375,40.15625,35.75,39.0625,41466800.0,-0.09377462568951933,-1.5178571428571428,4.3478260869565215,29.662921348314597,38.747950906981764,6.611865557494326,10.271788341311733,11.818092958674953,5.872735600401846,11.588606635948743,4.40625,-2.957464378333846,-9.345312499999999,-17.572990510476494,-1.1176344895235033,-13.459151505238246,-5.231473494761751,14.15450564867249,1.6666666666666667,-36.399274407349715,4.1138390052382485,5,5.5,8.421875,12.3125,10.265625,8.59375,1,0.3626086956521739,8.67741935483871,39.65625,-1.02020202020202,40.09375,1.0,42.5,0.3626086956521739
5103,2000-05-24,39.21875,39.96875,34.40625,36.0625,51908600.0,0.09130434782608687,1.389261744966443,-1.01,33.61611876988336,37.7266064171819,3.180030542926538,6.870225924735152,8.536553036364808,2.591485600401846,12.826867425769453,5.5625,-3.5061466698638597,-5.764062500000001,-14.427579542710866,2.8994545427108633,-10.095821021355434,-1.432303978644569,9.725895196778694,43.87464387464387,6.8495241241083065,4.331758521355432,5,1.546875,4.46875,9.03125,7.53125,6.09375,2,0.19681274900398416,-1.5178571428571428,35.9375,8.67741935483871,39.65625,-1.02020202020202,40.09375,0.19681274900398416
5104,2000-05-25,38.34375,42.0,37.5,39.625,41084600.0,-0.0223107569721116,-2.031578947368421,-0.40594059405940597,27.734806629834253,35.957650123691735,3.7815392904816747,7.183173274100113,9.46203937961456,3.466485600401846,14.179959173143247,4.5,-3.643909848157911,-6.048437499999999,-14.83664063781189,2.7397656378118924,-10.442539068905944,-1.654335931094053,9.147055677100823,47.19101123595505,15.019087071977488,4.394101568905946,5,2.421875,5.34375,9.90625,8.40625,7.9375,3,0.18337408312958425,1.389261744966443,39.21875,-1.5178571428571428,35.9375,8.67741935483871,39.65625,0.18337408312958425
5105,2000-05-26,37.15625,39.5,36.40625,38.6171875,22055800.0,-0.030969845150774278,-1.0897097625329815,1.1402439024390243,29.739336492891,34.35365226893543,4.666093855168967,7.681579079122095,10.64948897435626,4.814500742659206,15.555934582001813,3.09375,-3.7196292578362744,-6.548437499999999,-15.342300187715452,2.2454251877154547,-10.945368843857722,-2.1515061561422755,9.02610010939074,36.21399176954733,5.17904041577313,4.396931343857727,5,3.609375,6.53125,11.09375,9.59375,4.5625,4,0.2043734230445753,-2.031578947368421,38.34375,1.389261744966443,39.21875,-1.5178571428571428,35.9375,0.2043734230445753
5106,2000-05-30,42.46875,42.5625,38.71875,38.875,28432400.0,0.1429772918418839,1.0330578512396693,-2.4598930481283423,45.12325830653805,33.55096787628682,-1.0782270562269431,1.874494812697705,5.27097685339605,-0.2869995630094735,16.95001577218718,5.40625,-3.669245307283333,-0.8609374999999986,-9.155560515568219,7.4336855155682215,-5.008249007784109,3.2863740077841115,2.535990098451663,98.85057471264368,61.83370350289998,4.147311507784109,5,-1.765625,1.21875,5.734375,5.34375,0.875,1,0.03752759381898452,-1.0897097625329815,37.15625,-2.031578947368421,38.34375,1.389261744966443,39.21875,0.03752759381898452
5107,2000-05-31,41.75,43.875,41.53125,42.375,33103800.0,-0.01692420897718916,-3.411764705882353,-0.17391304347826086,48.95348837209303,34.706442487911616,-1.2284030089115632,2.209355012974825,5.943972959976918,0.6399642856097572,18.05925839991625,2.34375,-3.640762862803811,-1.2640625000000014,-9.275990157323392,6.747865157323389,-5.270026328661693,2.7419013286616902,2.1948910886064965,77.55775577557755,35.07684458510777,4.005963828661694,5,-1.859375,1.9375,6.03125,6.5,3.03125,2,0.08458083832335328,1.0330578512396693,42.46875,-1.0897097625329815,37.15625,-2.031578947368421,38.34375,0.08458083832335328
5108,2000-06-01,43.875,44.625,42.75,43.0,26072000.0,0.05089820359281427,-1.7272727272727273,-1.4,52.17864923747276,36.82360175771027,-3.911732975277957,-0.19126184695144843,3.732492563852105,-1.2663430535031281,18.517258067815234,2.875,-3.7585144215402693,1.0296875000000014,-6.745247847294181,8.804622847294183,-2.857780173647086,4.917155173647089,-9.46875,90.8745247148289,44.08669968462627,3.88746767364709,6,-4.359375,-0.1875,3.59375,4.375,0.4375,3,0.014957264957264904,-3.411764705882353,41.75,1.0330578512396693,42.46875,-1.0897097625329815,37.15625,0.014957264957264904
5109,2000-06-02,46.78125,47.75,46.1875,47.375,28359600.0,0.06623931623931623,1.3255813953488371,-0.6785714285714286,57.31462925851704,39.71638046942543,-6.869191319661098,-3.4387178207914957,0.6629470245063942,-3.9724529710752705,19.02536304687449,3.875,-4.258129601712227,4.040624999999999,-3.4434067949547753,11.524656794954772,0.29860910252261164,7.7826408974773855,-12.170625000000001,91.46005509641874,39.57182385972776,3.7420158974773856,6,-5.703125,-3.09375,-0.125,1.46875,-3.28125,4,-0.03139612558450233,-1.7272727272727273,43.875,-3.411764705882353,41.75,1.0330578512396693,42.46875,-0.03139612558450233
5110,2000-06-05,46.8125,47.75,45.0,45.75,24246800.0,0.0006680026720107257,-1.146341463414634,-1.7894736842105263,53.995680345572346,42.035432084568484,-6.5343130560145255,-3.9999259275927557,0.5026729088826727,-3.7791449935840546,20.1309258562439,2.75,-4.253703304885136,4.278125000000003,-2.4432721223485174,10.999522122348523,0.9174264388257427,7.638823561174263,-11.676299999999998,89.61937716262976,36.135004982012035,3.36069856117426,6,-5.734375,-3.125,-0.15625,1.4375,-2.3125,0,-0.011348464619492682,1.3255813953488371,46.78125,-1.7272727272727273,43.875,-3.411764705882353,41.75,-0.011348464619492682
5111,2000-06-06,44.65625,47.53125,44.5,46.625,20784000.0,-0.04606141522029372,-1.6575342465753424,-1.8529411764705883,46.88841201716738,43.94937549221879,-4.016616055154856,-2.2079206692112763,2.431662329702,-1.4335444175916052,20.7597421088853,3.03125,-3.9408714462745422,2.28125,-4.0499007954506965,8.612400795450696,-0.8843253977253482,5.446825397725348,-9.015498000000001,50.25125628140703,1.4388603732416527,3.165575397725349,6,-3.578125,-1.265625,2.578125,3.59375,-0.78125,1,-0.0657802659202239,-1.146341463414634,46.8125,1.3255813953488371,46.78125,-1.7272727272727273,43.875,-0.0657802659202239
5112,2000-06-07,46.78125,46.90625,44.71875,45.1875,20223000.0,0.047585724282715125,1.3728813559322033,-0.8095238095238095,53.326293558606125,46.13939491318799,-4.963650215456809,-4.445148855177393,0.07120063438418356,-3.3446857911697307,20.956982774210637,2.25,-3.27859108013633,4.332812500000003,-2.173455827493207,10.839080827493213,1.0796783362534015,7.585946663746604,-10.656128080000002,80.625,32.82110023293552,3.2531341637466045,6,-4.703125,-3.765625,1.2109375,1.46875,-2.4375,2,-0.07348029392117572,-1.6575342465753424,44.65625,-1.146341463414634,46.8125,1.3255813953488371,46.78125,-0.07348029392117572
5113,2000-06-08,46.34375,47.875,45.625,47.4375,14845800.0,-0.009352037408149605,1.2857142857142858,-0.6862745098039216,56.93348365276212,49.383692360179985,-3.8098262996767787,-3.8895730982164025,0.3680736843304402,-2.738108703275053,20.46730361837007,2.25,-2.6381350536319985,3.6937500000000014,-3.040564133013433,10.428064133013436,0.3265929334932878,7.060907066506715,-9.753632956800004,54.629629629629626,3.9885011839027342,3.367157066506716,6,-4.203125,-3.390625,1.6484375,1.90625,0.65625,3,-0.033715441672285906,1.3728813559322033,46.78125,-1.6575342465753424,44.65625,-1.146341463414634,46.8125,-0.033715441672285906
5114,2000-06-09,47.4375,47.8125,46.84375,47.78125,14519200.0,0.023600809170600145,3.769230769230769,0.3142857142857143,63.905325443786985,53.17991335472398,-3.8867006937830126,-4.853118547666313,-0.7718686753524722,-3.652709114907587,19.646986102421103,1.46875,-1.4374014836894276,4.546875,-2.5194083369012077,11.613158336901208,1.0137333315493962,8.080016668450604,-10.170289979392003,87.03703703703704,29.50920921086088,3.5331416684506025,6,-4.140625,-4.484375,0.5546875,0.8125,-3.0,4,-0.06587615283267456,1.2857142857142858,46.34375,1.3728813559322033,46.78125,-1.6575342465753424,44.65625,-0.06587615283267456
5115,2000-06-12,45.53125,47.5,45.25,47.5,11968600.0,-0.040184453227931516,1.2857142857142858,5.7272727272727275,60.53811659192825,54.89267538643401,-0.7459703173953685,-2.831133911454444,1.1265393241207278,-1.6055159723503891,19.28687912283754,2.25,-0.5461705127945464,2.4750000000000014,-4.679704929735266,9.629704929735269,-1.1023524648676357,6.052352464867639,-7.627572580628481,30.555555555555557,-28.71392735043038,3.577352464867635,6,-0.828125,-2.578125,2.4609375,2.71875,-2.1875,0,-0.04461221688400818,3.769230769230769,47.4375,1.2857142857142858,46.34375,1.3728813559322033,46.78125,-0.04461221688400818
5116,2000-06-13,46.0625,46.3125,44.5,45.5,19829800.0,0.011667810569663706,2.411764705882353,-0.2857142857142857,70.50632911392405,57.28743546885967,-0.7977269170426098,-3.4143804320046343,0.573310109258891,-1.9818222597854032,18.787173936671582,1.8125,0.6841312625922029,2.9281250000000014,-4.326385280363105,10.182635280363108,-0.699130140181552,6.555380140181555,-7.560543225790774,46.2962962962963,-19.422654124012375,3.627255140181552,6,-0.75,-3.109375,2.3828125,2.1875,-4.46875,1,-0.03392130257801895,1.2857142857142858,45.53125,3.769230769230769,47.4375,1.2857142857142858,46.34375,-0.03392130257801895
5117,2000-06-14,43.03125,46.25,43.0,46.15625,20298600.0,-0.06580732700135683,-1.0392156862745099,-5.555555555555555,57.800511508951416,57.9120868323573,2.72046756479201,-0.6891992216349934,3.627499143509432,1.183328167103106,19.073796684061012,3.25,1.9060275976035186,0.06875000000000142,-7.013984752830048,7.151484752830051,-3.472617376415023,3.610117376415026,-3.9669106322433265,0.641025641025641,-65.0386375010495,3.541367376415026,6,2.40625,-1.421875,5.4140625,5.21875,-3.96875,2,0.019607843137254832,2.411764705882353,46.0625,1.2857142857142858,45.53125,3.769230769230769,47.4375,0.019607843137254832
5118,2000-06-15,44.21875,44.6875,43.0625,43.328125,24216800.0,0.027596223674654974,-1.2857142857142858,-0.285,61.86868686868687,58.418093233487284,1.7733422468869193,-2.027408515499502,2.334154209827915,0.14098707252588838,19.375908880874444,1.65625,2.3377209665590186,1.2859375000000028,-5.769070607114159,8.340945607114165,-2.241566553557078,4.813441553557084,-4.6257709943087235,25.324675324675322,-40.9300461436881,3.527504053557082,6,1.21875,-3.078125,4.2265625,4.03125,-3.96875,3,0.002826855123674976,-1.0392156862745099,43.03125,2.411764705882353,46.0625,1.2857142857142858,45.53125,0.002826855123674976
5119,2000-06-16,46.53125,46.8125,43.53125,45.09375,30451000.0,0.05229681978798584,2.28125,1.6140350877192982,68.11594202898551,59.987011198310974,-0.6463167148686608,-4.239788483445452,-0.15722276338774321,-2.027150927510583,19.009424064352313,3.28125,2.7772747818471615,3.3968750000000014,-3.83421706373489,10.627967063734893,-0.2186710318674443,7.012421031867447,-6.441349734650203,78.47222222222221,8.069830155318726,3.615546031867446,6,-1.09375,-5.390625,1.2734375,1.71875,-4.28125,4,0.010073875083948858,-1.2857142857142858,44.21875,-1.0392156862745099,43.03125,2.411764705882353,46.0625,0.010073875083948858
5120,2000-06-19,48.25,48.3125,45.3125,46.0625,23073000.0,0.036937541974479515,1.5945945945945945,1.5217391304347827,62.973352033660596,61.774226755699104,-2.391170695659916,-5.60345449214342,-2.0788631685033607,-3.5496620434051565,17.982644446751593,3.0,3.024487114341504,4.707812500000003,-2.718588301541132,12.134213301541138,0.9946120992294354,8.42101290077057,-7.6929937505711905,98.82352941176471,30.696942778246424,3.7132004007705683,6,-2.59375,-6.890625,-1.0546875,0.0,-7.3125,0,-0.07901554404145072,2.28125,46.53125,-1.2857142857142858,44.21875,-1.0392156862745099,43.03125,-0.07901554404145072
5121,2000-06-20,48.09375,49.25,47.25,48.46875,25563800.0,-0.0032383419689119286,1.064516129032258,-0.17142857142857143,64.60431654676259,63.02734042104982,-1.8953488798350335,-5.041139417434813,-2.263476362407694,-3.2008297367942475,16.260582438596696,2.0,2.8565636707151967,4.129687500000003,-3.3258075096432265,11.585182509643232,0.4019399951783882,7.8574350048216175,-6.916304250525492,81.5,13.964670172117224,3.727747504821614,6,-1.96875,-6.265625,-1.0859375,0.15625,-10.9375,1,-0.09876543209876543,1.5945945945945945,48.25,2.28125,46.53125,-1.2857142857142858,44.21875,-0.09876543209876543
5122,2000-06-21,48.96875,49.03125,47.0,47.2890625,19088400.0,0.018193632228719947,1.251082251082251,-4.479166666666667,62.44274809160305,63.639480914254364,-2.7126883091164586,-5.1540661695428724,-3.2908317942010825,-3.853251437968048,14.421623093284552,2.03125,2.843792082786841,4.353124999999999,-2.392734475692393,11.09898447569239,0.9801952621537993,7.726054737846198,-6.984048825472939,95.45454545454545,29.596198364914144,3.3729297378461958,6,-2.84375,-7.140625,-1.9921875,-0.71875,-11.96875,2,-0.15060625398851313,1.064516129032258,48.09375,1.5945945945945945,48.25,2.28125,46.53125,-0.15060625398851313
5123,2000-06-22,46.9375,48.90625,46.875,48.78125,16083400.0,-0.04148053605615831,-1.0634920634920635,-1.0976744186046512,50.39872408293461,62.13874742971521,-0.6575008984349893,-2.6508052682989813,-1.4588304681105058,-1.6389135038032165,12.297864296699702,2.09375,3.2132377048661667,1.9359375000000014,-4.3793294482998775,8.25120444829988,-1.221695974149938,5.093570974149941,-4.226268942925643,59.56284153005464,-2.930777613933884,3.1576334741499394,6,-0.8125,-5.109375,-0.0078125,1.3125,-9.0,3,-0.16777629826897467,1.251082251082251,48.96875,1.064516129032258,48.09375,1.5945945945945945,48.25,-0.16777629826897467
5124,2000-06-23,45.375,47.5,45.125,47.375,17044800.0,-0.03328894806924099,1.1111111111111112,1.0847457627118644,46.59763313609467,60.589804823511486,0.6500231843786821,-0.5634196588873266,-0.0040034456827697795,0.08647400561859087,10.847006620256131,2.375,3.161918049057107,0.02187500000000142,-5.460794316030906,5.504544316030909,-2.7194596580154524,2.7632096580154553,-2.009892048633077,6.0606060606060606,-50.812337971918424,2.7413346580154534,6,0.75,-3.546875,1.1328125,2.875,-8.09375,4,-0.11294765840220389,-1.0634920634920635,46.9375,1.251082251082251,48.96875,1.064516129032258,48.09375,-0.11294765840220389
5125,2000-06-26,44.75,46.1875,44.59375,46.1875,16529000.0,-0.01377410468319562,1.2173913043478262,0.71875,50.239234449760765,58.337905416382235,1.2879950819287131,0.6953031159697503,0.6418596382957489,0.8591580416617433,9.195295054331144,1.59375,3.0033301521178757,-0.9828125000000014,-4.905087524157672,2.939462524157669,-2.9439500120788367,0.9783250120788338,-0.7964028437697692,3.3557046979865772,-52.109495999498016,1.9611375120788364,6,1.375,-2.921875,1.4453125,3.5,-8.46875,0,-0.05586592178770955,1.1111111111111112,45.375,-1.0634920634920635,46.9375,1.251082251082251,48.96875,-0.05586592178770955
5126,2000-06-27,44.0625,45.625,43.375,45.0625,18507600.0,-0.015363128491620137,1.1176470588235294,0.6956521739130435,42.512908777969024,56.639282890717524,1.85727226662285,1.5898366163939812,1.4826975335785164,1.6731321138374042,8.441310905095492,2.25,2.507348097164325,-1.75,-5.451606603539595,1.9516066035395951,-3.600803301769794,0.10080330176979402,5.1875,12.154696132596685,-38.470314562667426,1.8508033017697965,6,2.09375,-2.234375,1.0390625,4.1875,-9.5625,1,-0.07092198581560283,1.2173913043478262,44.75,1.1111111111111112,45.375,-1.0634920634920635,46.9375,-0.07092198581560283
5127,2000-06-28,45.28125,46.5,43.8125,44.65625,19140600.0,0.027659574468085202,-1.3243243243243243,-0.625,47.1947194719472,55.00884206885756,1.1077396111103468,0.6842871963089294,0.17166836160777166,0.6017014825069538,7.881933391983084,2.6875,2.252881494239901,-0.7078125000000028,-3.8945884110480904,2.4789634110480847,-2.3012004555240466,0.8855754555240409,3.8512500000000003,34.463276836158194,-15.008477304149444,1.593387955524043,6,1.03125,-3.453125,-2.3515625,1.375,-11.40625,2,-0.1794340924775707,1.1176470588235294,44.0625,1.2173913043478262,44.75,1.1111111111111112,45.375,-0.1794340924775707
5128,2000-06-29,44.53125,45.46875,43.8125,44.75,17770200.0,-0.0165631469979296,1.0,-0.35,42.18487394957984,52.127612282256926,2.1308064960538857,1.5662764299510812,0.7482510750815905,1.4632230088519265,7.489245991216039,1.65625,1.659090779069004,-1.4906250000000014,-4.598280816053666,1.6170308160536635,-3.044452908026834,0.06320290802683104,4.4861,28.030303030303028,-16.000261361237232,1.5538279080268311,6,1.78125,-2.703125,-1.6328125,2.09375,-9.5625,3,-0.1691228070175439,-1.3243243243243243,45.28125,1.1176470588235294,44.0625,1.2173913043478262,44.75,-0.1691228070175439
5129,2000-06-30,45.3125,45.9375,44.1875,44.25,14952200.0,0.01754385964912286,-1.9473684210526316,-4.857142857142857,49.373881932021476,50.61656004874146,1.2946416007488537,0.7055220026432778,-0.0477833817464699,0.7692312505414804,7.788981133933784,1.75,1.698084544036007,-0.6359374999999972,-3.7374462452254633,2.465571245225469,-2.1866918726127267,0.9148168726127324,3.5920029999999983,62.0,15.593049820266415,1.5507543726127326,6,1.0,-2.484375,-3.0859375,0.640625,-10.03125,4,-0.1627586206896552,1.0,44.53125,-1.3243243243243243,45.28125,1.1176470588235294,44.0625,-0.1627586206896552
5130,2000-07-03,46.28125,46.3125,45.3125,45.40625,5489000.0,0.02137931034482765,1.1333333333333333,0.8235294117647058,50.6108202443281,49.06172712624874,0.01928362612949286,-0.32155486601130434,-1.0465590133013194,-0.116157480549262,7.798601619939213,1.0,1.5588129116871698,0.359375,-2.7199958238944077,3.4387458238944077,-1.1803104119472039,1.8990604119472039,2.5126629399999985,93.0,44.654920222334695,1.5396854119472054,7,-0.078125,-3.453125,-4.0546875,-0.328125,-10.21875,0,-0.19446320054017552,-1.9473684210526316,45.3125,1.0,44.53125,-1.3243243243243243,45.28125,-0.19446320054017552
5131,2000-07-05,41.71875,44.75,41.375,44.75,42006800.0,-0.0985820391627279,1.2268041237113403,-3.4642857142857144,46.62379421221865,47.30406558409492,4.0033906310770035,4.226274616693573,3.462502694073436,4.460047342842685,8.119333585942003,4.90625,0.9054290498777391,-4.056249999999999,-7.630279128382391,-0.4822208716176064,-5.843264564191195,-2.2692354358088025,6.9667846811999965,6.707317073170732,-45.702723383480695,1.7870145641911972,7,3.421875,2.265625,0.5078125,4.234375,-7.09375,2,-0.13033707865168542,1.1333333333333333,46.28125,-1.9473684210526316,45.3125,1.0,44.53125,-0.13033707865168542
5132,2000-07-06,43.34375,43.75,41.3125,42.21875,34004200.0,0.03895131086142323,1.5161290322580645,-0.3711340206185567,47.79874213836477,47.015178701364945,1.6724498772879457,2.4564867842921103,1.736361984358453,2.8972605210451263,8.463310727187851,2.4375,0.34368928932729403,-2.2593749999999986,-5.958097885921788,1.4393478859217907,-4.10873644296089,-0.41001355703910747,5.049363293951998,40.625,-14.582799781476353,1.8493614429608936,7,1.0625,1.9375,-1.1484375,2.609375,-8.75,3,-0.20403749098774338,1.2268041237113403,41.71875,1.1333333333333333,46.28125,-1.9473684210526316,45.3125,-0.20403749098774338
5133,2000-07-07,44.78125,45.46875,44.25,44.65625,20448200.0,0.03316510454217747,-1.6,0.1111111111111111,45.39473684210526,46.881523557588345,-0.11519371751090546,0.9443432122043802,0.29091978057931556,1.5466819541165933,8.848733736529269,2.125,-0.24985030110838125,-0.7437499999999986,-4.442611844860913,2.955111844860916,-2.593180922430456,1.1056809224304587,3.1870264963148784,69.375,16.403197025180745,1.8494309224304584,7,-0.875,0.5,-2.9921875,1.171875,-7.375,4,-0.24354501046755062,1.5161290322580645,43.34375,1.2268041237113403,41.71875,1.1333333333333333,46.28125,-0.24354501046755062
5134,2000-07-10,44.3125,45.96875,42.5,43.71875,31365800.0,-0.010467550593161179,-1.288659793814433,4.75,38.908450704225345,45.622547585862186,0.20896589755972172,1.2300367570989508,0.5869421743823864,2.078804729567217,9.430078849870958,3.46875,-0.891220797154368,-1.0562499999999986,-4.6781633864501515,2.5656633864501543,-2.8672066932250786,0.7547066932250814,3.2564299065359847,60.0,12.298215145831648,1.810956693225078,7,-0.40625,0.96875,-2.7109375,1.640625,-5.40625,0,-0.21086036671368125,-1.6,44.78125,1.5161290322580645,43.34375,1.2268041237113403,41.71875,-0.21086036671368125
5135,2000-07-11,43.5,45.5,43.125,44.59375,30018200.0,-0.01833568406205921,-1.576271186440678,-1.8421052631578947,37.521222410865875,45.06791576729517,0.9225193950686048,1.9842938321678645,1.1895335373086127,2.9231526932212404,9.644929227006415,2.375,-1.1354186044330987,-1.7671874999999986,-5.482624436389706,1.948249436389709,-3.6249059681948523,0.09053096819485518,3.693544112143826,46.97986577181208,3.406543519871583,1.8577184681948535,7,0.40625,1.78125,-1.1171875,2.453125,-3.03125,1,-0.18893678160919536,-1.288659793814433,44.3125,-1.6,44.78125,1.5161290322580645,43.34375,-0.18893678160919536
5136,2000-07-12,44.5,45.5,43.875,44.375,21060600.0,0.02298850574712641,-1.8888888888888888,-0.11428571428571428,37.94266441821247,44.03990965021353,-0.009940175235122695,0.9077754098381661,0.017140177256678157,1.9012621271993169,9.688790445603304,2.0,-1.1572479335779065,-0.6890624999999986,-4.399793017080725,3.021668017080728,-2.5444277585403583,1.1663027585403611,2.3406814654151944,68.45637583892618,30.14669082100736,1.8553652585403628,7,-0.6875,0.78125,-2.1171875,1.453125,-2.5,2,-0.1896067415730337,-1.576271186440678,43.5,-1.288659793814433,44.3125,-1.6,44.78125,-0.1896067415730337
5137,2000-07-13,43.875,45.46875,43.125,45.0625,20505000.0,-0.014044943820224698,1.34375,-9.5,41.058394160583944,43.91474522921399,0.4409793311273731,1.6856523750115429,0.5203834220603909,2.542927718111585,9.457109893901965,2.34375,-1.2490902672826252,-1.3562500000000028,-4.981896494075158,2.2693964940751528,-3.1690732470375806,0.45657324703757496,2.6339905774902803,39.63963963963964,3.8523426700053847,1.812823247037577,7,-0.0625,1.40625,-1.640625,2.078125,-1.90625,3,-0.21082621082621078,-1.8888888888888888,44.5,-1.576271186440678,43.5,-1.288659793814433,44.3125,-0.21082621082621078
5138,2000-07-14,44.34375,44.96875,43.6875,44.6875,15457800.0,0.010683760683760646,1.8275862068965518,0.2894736842105263,46.78362573099415,43.626938984655396,-0.06388248554546294,1.2930421621977288,-0.040993466822769165,2.089559357572085,9.21290903730233,1.28125,-1.1037381609044274,-0.8937499999999972,-4.512471877447233,2.7249718774472385,-2.7031109387236114,0.9156109387236171,1.8534511428408607,53.153153153153156,13.043595178699974,1.8093609387236178,7,-0.53125,0.9375,-1.796875,1.609375,-3.625,4,-0.2198731501057083,1.34375,43.875,-1.8888888888888888,44.5,-1.576271186440678,43.5,-0.2198731501057083
5139,2000-07-17,47.0,47.25,44.34375,44.40625,27972400.0,0.0599013389711065,-1.1379310344827587,-7.545454545454546,56.22837370242214,44.25111159111028,-2.7441658203439587,-1.397964018039346,-2.8133008862114934,-0.5445012874907462,9.291812709888202,2.90625,-1.083723219429757,1.7390625000000028,-1.9207788536042898,5.3989038536042955,-0.09085817680214348,3.568983176802149,-5.6875,93.93939393939394,47.14911586827732,1.8299206768021457,7,-2.71875,-1.71875,-4.453125,-1.046875,-6.0,0,-0.2041223404255319,1.8275862068965518,44.34375,1.34375,43.875,-1.8888888888888888,44.5,-0.2041223404255319
5140,2000-07-18,44.4375,46.625,44.1875,45.9375,26230000.0,-0.05452127659574468,-1.4375,-0.5783132530120482,50.940438871473354,44.73073877547192,-0.5260226480707786,0.9109743962756625,-0.4655183443265116,2.0155330577181374,9.844460313563303,2.8125,-0.952474620009589,-0.6328125,-4.024454886168883,2.7588298861688827,-2.3286336930844413,1.0630086930844413,-3.0062500000000014,31.818181818181817,-18.553801039716664,1.6958211930844402,7,-0.15625,0.84375,-1.3125,1.515625,-1.71875,1,-0.12447257383966248,-1.1379310344827587,47.0,1.8275862068965518,44.34375,1.34375,43.875,-0.12447257383966248
5141,2000-07-19,43.34375,44.25,42.6875,44.15625,19475000.0,-0.024613220815752457,2.125,0.5416666666666666,45.110410094637224,44.432035215057745,0.9191308322083032,1.718741106054182,0.49611378654832095,3.145090387303199,10.761157185872872,1.75,-1.0771772873384435,-1.4890625000000028,-4.64641314186057,1.6682881418605646,-3.067737820930283,0.08961282093027734,-1.7961250000000035,14.383561643835616,-36.43099310781987,1.5786753209302826,7,1.53125,1.9375,0.484375,2.609375,-0.5625,2,-0.06633020908435472,-1.4375,44.4375,-1.1379310344827587,47.0,1.8275862068965518,44.34375,-0.06633020908435472
5142,2000-07-20,41.59375,44.59375,40.6875,43.71875,36380400.0,-0.04037490987743331,1.0161290322580645,2.6153846153846154,42.94294294294294,44.15961367070638,2.676221089026143,3.043960812723867,2.172539018050742,4.902872546331153,11.982564650159453,3.90625,-1.3672604280287146,-2.870312499999997,-5.699413723631281,-0.04121127636871336,-4.284863111815639,-1.4557618881843553,5.65625,13.80952380952381,-38.23939119191894,1.4145506118156432,7,2.375,3.375,2.5390625,4.359375,0.75,3,0.00976709241172058,2.125,43.34375,-1.4375,44.4375,-1.1379310344827587,47.0,0.00976709241172058
5143,2000-07-21,39.0625,40.9375,38.90625,40.90625,37719800.0,-0.0608564988730278,1.1311475409836065,0.8676470588235294,36.149584487534625,43.85307297996296,4.8175771192867884,5.222759276913408,4.69599771435356,7.40306440632704,13.400008039057582,2.6875,-1.2949056333847082,-5.0078125,-8.501455399215125,-1.514169600784875,-6.754633949607559,-3.260991050392441,8.056249999999999,1.8726591760299627,-46.89677859890511,1.7468214496075616,7,4.015625,5.015625,4.4609375,6.890625,2.53125,4,0.07440000000000002,1.0161290322580645,41.59375,2.125,43.34375,-1.4375,44.4375,0.07440000000000002
5144,2000-07-24,40.25,41.1171875,39.0625,39.96875,30314400.0,0.030399999999999983,1.0387596899224807,-0.15254237288135594,36.762688614540465,43.76879144703791,3.3449686753537904,3.8278780025846686,3.5042702742596177,6.184360071653003,14.334330709908738,2.0546875,-1.3429559526411268,-3.5640624999999986,-7.390717360026258,0.26259236002626096,-5.477389930013125,-1.6507350699868724,6.54025,17.408906882591094,-24.701309309833196,1.9133274300131282,7,2.828125,3.828125,3.0390625,5.703125,2.28125,0,0.01164596273291929,1.1311475409836065,39.0625,1.0161290322580645,41.59375,2.125,43.34375,0.01164596273291929
5145,2000-07-25,42.25,42.4375,40.53125,41.0625,22657000.0,0.049689440993788914,1.44,4.222222222222222,51.31375579598145,45.25446826679003,1.284039918044428,1.7191213865977772,1.5362925036934882,4.180872597287291,14.950482111034024,2.1875,-1.4066391483752412,-1.4390624999999986,-5.3001620907048945,2.4220370907048974,-3.3696122953524466,0.4914872953524494,4.224890000000002,58.791208791208796,11.69868036712976,1.930549795352448,7,0.828125,1.828125,1.0390625,3.703125,-0.0625,1,-0.029585798816568087,1.0387596899224807,40.25,1.1311475409836065,39.0625,1.0161290322580645,41.59375,-0.029585798816568087
5146,2000-07-26,40.9375,41.6875,39.8125,41.375,38999400.0,-0.031065088757396442,2.5294117647058822,-0.3684210526315789,43.95604395604395,45.57642935517447,2.277566434120949,2.936032205206409,2.792680839950279,5.441364146995745,15.32358558379947,2.4375,-1.3429145572966945,-2.5953124999999986,-6.641279617731257,1.45065461773126,-4.618296058865624,-0.5723289411343728,5.2346444000000005,35.714285714285715,-11.692523269720148,2.022983558865628,7,2.140625,3.140625,2.5703125,5.015625,2.21875,2,0.04351145038167936,1.44,42.25,1.0387596899224807,40.25,1.1311475409836065,39.0625,0.04351145038167936
5147,2000-07-27,37.15625,40.21875,36.875,39.96875,46770600.0,-0.09236641221374042,1.0188679245283019,6.428571428571429,32.86516853932585,44.02993411165577,5.593781197695705,6.405795885118977,6.4092554127254004,9.175034475828909,16.306330997265306,4.0625,-1.280338413900921,-5.970312499999999,-10.827418449764352,-1.1132065502356454,-8.398865474882172,-3.5417595251178255,8.725258623999999,5.056179775280898,-37.93713051859643,2.4285529748821753,7,4.90625,5.796875,6.8203125,8.796875,5.25,3,0.1513877207737595,2.5294117647058822,40.9375,1.44,42.25,1.0387596899224807,40.25,0.1513877207737595
5148,2000-07-28,37.0,38.6875,36.0,37.84375,44715000.0,-0.004205214465937801,1.123456790123457,0.3,33.33333333333333,41.48604073731257,5.139213696082585,6.291460537354922,6.449013153091457,9.281814206918028,17.414273534781362,2.6875,-1.3247525462888277,-5.75,-11.27096780703485,-0.22903219296514976,-8.510483903517425,-2.989516096482575,8.341118106559996,15.53398058252427,-24.26264642438141,2.760483903517425,7,4.3125,5.453125,6.9765625,8.953125,5.21875,4,0.14442567567567566,1.0188679245283019,37.15625,2.5294117647058822,40.9375,1.44,42.25,0.14442567567567566
5149,2000-07-31,37.9375,38.75,36.4375,37.53125,27353600.0,0.02533783783783794,1.2769230769230768,-0.48148148148148145,37.39376770538244,39.98085505219136,3.107830556217799,5.031059844650315,5.478063099867683,8.318754211939194,18.750141086848128,2.3125,-1.4127017723951099,-4.443750000000001,-10.22319406359383,1.3356940635938273,-7.333472031796916,-1.554027968203087,6.6563286580352,30.097087378640776,-8.42776488349487,2.889722031796914,7,2.359375,3.8125,6.0390625,7.921875,1.875,0,0.09637561779242176,1.123456790123457,37.0,1.0188679245283019,37.15625,2.5294117647058822,40.9375,0.09637561779242176
5150,2000-08-01,37.28125,38.625,36.9375,38.53125,20918000.0,-0.017298187808896248,1.3478260869565217,-3.076923076923077,33.38129496402877,38.67762003767932,2.9527242181794833,5.247524443269739,6.170120194316851,8.901708492819836,20.303349479629592,1.6875,-1.7095570461121667,-4.649999999999999,-10.551103821810699,1.2511038218107018,-7.600551910905352,-1.6994480890946448,6.625072365392384,22.52747252747253,-11.706809438953183,2.9505519109053515,8,3.015625,4.34375,6.6953125,7.734375,2.90625,1,0.14082145850796302,1.2769230769230768,37.9375,1.123456790123457,37.0,1.0188679245283019,37.15625,0.14082145850796302
5151,2000-08-02,36.28125,38.71875,36.21875,37.34375,24667800.0,-0.026823134953897765,-3.210526315789474,0.85,32.81471004243281,37.552260826511514,3.1799612243832343,6.133754550654359,7.209149556597424,9.81087629512109,20.805202538287393,2.5,-2.494549322418436,-5.378124999999997,-11.798625036888374,1.0423750368883802,-8.588375018444182,-2.167874981555812,6.992566576160996,6.666666666666667,-25.773328807471774,3.2102500184441873,8,2.9375,5.34375,7.6953125,8.109375,1.46875,2,0.16279069767441867,1.3478260869565217,37.28125,1.2769230769230768,37.9375,1.123456790123457,37.0,0.16279069767441867
5152,2000-08-03,34.5,36.0,32.375,33.125,85582400.0,-0.04909560723514217,-1.5217391304347827,-1.2941176470588236,28.971962616822438,36.75474728532127,4.301489978806238,7.608577627710972,9.129420108240879,11.510471978458668,21.611885919010742,3.90625,-3.0900051343092017,-6.717187500000001,-13.83007179148671,0.39569679148670645,-10.273629645743355,-3.1607453542566475,8.191911250068117,33.33333333333333,3.368277534395233,3.556442145743354,8,2.90625,5.3125,9.4921875,9.1875,3.09375,3,0.2509057971014492,-3.210526315789474,36.28125,1.3478260869565217,37.28125,1.2769230769230768,37.9375,0.2509057971014492
5153,2000-08-04,33.875,35.75,32.96875,35.625,44510600.0,-0.018115942028985477,1.78125,-1.2727272727272727,19.298245614035082,34.81425361859845,4.596645365657437,7.773148422701965,9.783263729291185,12.086028891258081,23.146417320367185,2.78125,-3.5385370328753254,-6.796875,-14.41368736424429,0.8199373642442893,-10.605281182122141,-2.988468817877859,7.785220125061308,23.52941176470588,1.5882437667906757,3.8084061821221438,8,3.53125,5.9375,10.1953125,9.8125,1.96875,4,0.2518450184501846,-1.5217391304347827,34.5,-3.210526315789474,36.28125,1.3478260869565217,37.28125,0.2518450184501846
5154,2000-08-07,34.96875,35.5,33.890625,34.46875,35847800.0,0.032287822878228845,1.06,-0.2857142857142857,26.216640502354792,32.02568525263993,2.9893271225411695,6.264690326339419,8.759869694846145,10.978881841516525,24.262202493610207,1.625,-3.817502462017771,-5.235937499999999,-13.056038407740012,2.5841634077400144,-9.145987953870005,-1.325887046129992,5.762948112555179,40.88669950738916,19.360676540509935,3.9100504538700074,8,2.0625,4.84375,9.1015625,8.71875,2.03125,0,0.2073279714030385,1.78125,33.875,-1.5217391304347827,34.5,-3.210526315789474,36.28125,0.2073279714030385
5155,2000-08-08,35.28125,35.875,34.53125,35.5625,25573800.0,0.008936550491510209,1.9655172413793103,-0.5625,28.921568627450995,30.355187993907386,1.7705460070193766,5.591574837375397,8.561090056608798,10.635954452125894,25.362469128829936,1.34375,-3.7192219007019176,-4.512500000000003,-12.466117597969884,3.4411175979698783,-8.489308798984943,-0.5356912010150623,4.614778301299658,45.812807881773395,22.41737111190058,3.97680879898494,8,1.015625,4.53125,9.2890625,8.40625,2.1875,1,0.12843224092116912,1.06,34.96875,1.78125,33.875,-1.5217391304347827,34.5,0.12843224092116912
5156,2000-08-09,36.0625,37.25,36.0,36.625,51365400.0,0.02214348981399472,-2.6363636363636362,2.0,34.76764199655767,30.566573933599813,0.2515030807310765,4.369841994741677,7.733719323300448,9.765266210363322,26.253326820857094,1.96875,-3.7197468114789345,-3.309375000000003,-11.105447201840818,4.486697201840812,-7.20741110092041,0.5886611009204046,3.0814254711696947,75.64102564102564,48.92491330209686,3.898036100920407,8,-0.5,3.75,8.453125,7.625,0.5,2,0.11438474870017323,1.9655172413793103,35.28125,1.06,34.96875,1.78125,33.875,0.11438474870017323
5157,2000-08-10,34.625,36.59375,34.21875,35.59375,59778600.0,-0.03986135181975736,-1.6666666666666667,1.7222222222222223,36.996336996337,30.973574340600216,1.4440419972448097,5.353289538447726,9.130614810578031,11.118905440110794,27.119558993008507,2.375,-4.354529027434623,-4.284374999999997,-12.053078555562522,3.4843285555625236,-8.16872677778126,-0.400023222218735,3.842032924052724,38.68613138686132,8.462834827541826,3.884351777781261,8,0.9375,5.1875,9.9375,9.0625,1.5,3,0.09025270758122739,-2.6363636363636362,36.0625,1.9655172413793103,35.28125,1.06,34.96875,0.09025270758122739
5158,2000-08-11,34.59375,34.96875,33.25,34.40625,26844200.0,-0.0009025270758122872,2.6666666666666665,-0.1935483870967742,32.220039292730846,30.398715628083373,1.2271146085998055,4.866130829134228,9.051554410697868,11.033327284085317,28.109592426918972,1.71875,-4.769343477551303,-3.828125,-11.381648380550665,3.7253983805506614,-7.604886690275329,-0.05136330972467107,3.264079631647448,33.59375,1.677248489678611,3.776761690275331,8,0.953125,5.21875,10.25,9.09375,3.875,4,0.08672086720867211,-1.6666666666666667,34.625,-2.6363636363636362,36.0625,1.9655172413793103,35.28125,0.08672086720867211
5159,2000-08-14,37.40625,37.53125,34.75,34.96875,29753200.0,0.08130081300813008,1.069767441860465,13.0,35.51401869158879,30.635684931145605,-1.8647684011921584,1.3681867626191249,6.065459686865907,8.065278488902067,29.705531508574186,2.9375,-4.533850062878514,-0.5359375000000028,-6.924412519568996,5.85253751956899,-3.730175009784503,2.6583000097844973,-5.03125,97.08029197080292,65.73098263444712,3.1942375097844975,8,-1.859375,2.40625,7.1875,6.28125,1.59375,0,-0.04177109440267335,2.6666666666666665,34.59375,-1.6666666666666667,34.625,-2.6363636363636362,36.0625,-0.04177109440267335
5160,2000-08-15,38.90625,39.40625,37.65625,37.6875,36303600.0,0.040100250626566414,-1.7317073170731707,0.5,43.992606284658045,31.87767340250396,-3.47550815965122,-0.5981131182170571,4.4047085119009495,6.435334974162281,31.0467059344336,2.0,-4.2620294639723895,1.2406250000000014,-4.398906667985358,6.880156667985361,-1.5791408339926747,4.0603908339926775,-6.428125000000001,91.87817258883248,58.55781016364844,2.819765833992678,8,-3.015625,0.90625,5.6875,4.78125,-2.15625,1,-0.048995983935743004,1.069767441860465,37.40625,2.6666666666666665,34.59375,-1.6666666666666667,34.625,-0.048995983935743004
5161,2000-08-16,40.46875,40.90625,39.5,39.5625,39106800.0,0.04016064257028118,-1.7272727272727273,0.7435897435897436,61.27659574468085,35.46707708337712,-4.896459638082241,-2.5160433626213603,2.765812399822792,4.715729970640702,31.740822141608493,2.0,-4.124543527945811,2.9468749999999986,-2.209084920069941,8.102834920069938,0.36889503996503237,5.524854960034965,-7.713500000000003,94.28571428571428,55.01939606773861,2.577979960034968,8,-3.53125,-0.65625,4.125,3.21875,-5.46875,2,-0.07413127413127418,-1.7317073170731707,38.90625,1.069767441860465,37.40625,2.6666666666666665,34.59375,-0.07413127413127418
5162,2000-08-17,42.0,42.125,39.75,40.484375,30543400.0,0.037837837837837895,1.6902654867256637,1.6724137931034482,65.56420233463035,40.60773894122104,-5.869158747749303,-4.232289295206151,1.1058788418567218,3.0207128950113002,31.702924574279677,2.375,-3.7881052912759614,4.457812500000003,-0.7684132360429885,9.684038236042994,1.8446996319785072,7.0709253680214985,-8.755690000000001,98.59154929577466,53.996594618493255,2.6131128680214957,8,-4.3125,-2.1875,2.546875,1.6875,-8.28125,3,-0.1294642857142857,-1.7272727272727273,40.46875,-1.7317073170731707,38.90625,1.069767441860465,37.40625,-0.1294642857142857
5163,2000-08-18,41.96875,43.0625,41.5,42.34375,25606400.0,-0.0007440476190476719,-1.380952380952381,-0.24742268041237114,63.29896907216496,44.727997671199944,-5.106025599867451,-4.186806434478456,1.019533070439273,2.9382447398073452,31.062081920262262,1.5625,-3.3294640734087864,4.28125,-1.2742045860706952,9.836704586070695,1.5035227069646524,7.058977293035348,-8.013984800000003,86.8421052631579,38.7438374677266,2.7777272930353463,8,-3.8125,-2.15625,2.578125,1.421875,-9.25,4,-0.1392405063291139,1.6902654867256637,42.0,-1.7272727272727273,40.46875,-1.7317073170731707,38.90625,-0.1392405063291139
5164,2000-08-21,40.71875,42.375,40.25,42.375,21050600.0,-0.02978406552494417,1.5660377358490567,4.416666666666667,60.91269841269842,48.28256764733855,-3.301836309198677,-3.0566018382206153,2.0997273935458978,4.108017171808143,30.620728776992994,2.125,-2.5858881180698745,3.0078125,-2.5968978002154586,8.612522800215459,0.2054573498922707,5.810167650107729,-5.85321132,56.64739884393064,5.0950568835923065,2.8023551501077293,8,-2.5625,-0.90625,3.828125,2.296875,-8.78125,0,-0.05525709900230236,-1.380952380952381,41.96875,1.6902654867256637,42.0,-1.7272727272727273,40.46875,-0.05525709900230236
5165,2000-08-22,41.0,41.9375,40.28125,41.1875,18029800.0,0.0069071373752878085,-1.0384615384615385,0.11320754716981132,65.6964656964657,51.71910361399499,-3.0022961528555214,-3.622002206421797,1.7098923781075541,3.7777979499746692,30.766719441716194,1.65625,-1.5219179693915095,3.3515625,-2.064736724210512,8.767861724210512,0.6434128878947476,6.059712112105252,-5.314765188000003,42.10526315789473,-14.500024352965319,2.7081496121052546,8,-2.84375,-1.5,3.78125,1.953125,-9.0625,1,-0.04878048780487809,1.5660377358490567,40.71875,-1.380952380952381,41.96875,1.6902654867256637,42.0,-0.04878048780487809
5166,2000-08-23,42.71875,42.75,40.625,40.75,22927200.0,0.04192073170731714,1.0923076923076922,-10.5,77.45302713987473,56.214291407721404,-4.109746809961642,-5.481502684162862,-0.11683579554278367,2.0095965623801675,30.59814668057474,2.125,-0.6550388364040813,4.981250000000003,-0.7141573141157593,10.676657314115765,2.133546342942118,7.8289536570578875,-6.2957886692,89.62264150943396,28.83129857067265,2.8477036570578824,8,-4.5625,-4.234375,2.0625,0.234375,-13.0625,2,-0.13972201901975123,-1.0384615384615385,41.0,1.5660377358490567,40.71875,-1.380952380952381,41.96875,-0.13972201901975123
5167,2000-08-24,42.78125,43.53125,42.1875,42.625,22519600.0,0.001463057790782818,-1.606060606060606,0.07936507936507936,80.91106290672451,61.62440514260959,-3.233667211136023,-5.376648295403527,-0.19109279143187052,1.937424440788817,29.649076099034577,1.34375,0.16777032792497693,4.762500000000003,-1.3521663634936942,10.8771663634937,1.7051668182531543,7.819833181746851,-5.694334802279997,77.14285714285715,11.157371345502312,3.0573331817468485,8,-3.640625,-4.296875,2.296875,0.171875,-14.4375,3,-0.18188458728999268,1.0923076923076922,42.71875,-1.0384615384615385,41.0,1.5660377358490567,40.71875,-0.18188458728999268
5168,2000-08-25,42.34375,43.15625,41.5,42.7734375,17622200.0,-0.010226442658875068,1.7712418300653594,-2.75,76.81818181818181,66.21375660111993,-1.7670431919870069,-4.762454783025703,0.19104148936352772,2.291755862296199,28.425111570285644,1.65625,0.8240447075762631,4.057812499999997,-2.3303085108561064,10.4459335108561,0.8637519945719419,7.2518730054280525,-4.4835146260063965,63.8095238095238,-5.129754052975507,3.1940605054280526,8,-1.75,-4.390625,2.125,0.609375,-16.53125,4,-0.20369003690036902,-1.606060606060606,42.78125,1.0923076923076922,42.71875,-1.0384615384615385,41.0,-0.20369003690036902
5169,2000-08-28,41.59375,42.75,41.15625,42.3125,16419800.0,-0.0177121771217712,1.0,1.6727272727272726,72.24669603524228,69.35309990674038,-0.40295461197446514,-3.92576935656038,0.8012689908976256,2.904981306991715,27.21227674282266,1.59375,1.5635358286398002,3.125,-3.428267314858985,9.678267314858989,-0.15163365742949253,6.4016336574294925,-3.0529928708856318,40.38461538461539,-30.17959884508798,3.276633657429494,8,-0.078125,-3.640625,1.984375,0.234375,-14.5,0,-0.21337340345604805,1.7712418300653594,42.34375,-1.606060606060606,42.78125,1.0923076923076922,42.71875,-0.21337340345604805
5170,2000-08-29,42.53125,42.875,41.25,41.71875,16403000.0,0.02253944402704744,1.1666666666666667,-1.1304347826086956,72.54901960784314,70.60559144709177,-0.862917741445095,-4.6902579050866535,-0.323400408682069,1.814810770249771,25.91539850788823,1.625,2.478480408868897,3.799999999999997,-2.9699935376630293,10.569993537663024,0.4150032311684839,7.18499676883151,-3.3916337263793537,65.59139784946237,-4.151739861842941,3.3849967688315123,8,-0.890625,-4.578125,1.046875,-0.703125,-15.96875,1,-0.24908155767817786,1.0,41.59375,1.7712418300653594,42.34375,-1.606060606060606,42.78125,-0.24908155767817786
5171,2000-08-30,42.1875,42.8125,41.625,42.40625,14924200.0,-0.008082292432035287,1.303030303030303,-0.2692307692307692,78.5377358490566,72.04709517091692,-0.27907104359515955,-4.09109145133165,-0.16963606568304357,1.9369758875026406,24.363702113844862,1.1875,3.1933576295853214,3.160937500000003,-3.6740319333335805,9.995906933333586,-0.2565472166667888,6.5784222166667945,-2.5208876792138284,43.42105263157895,-29.00096694311035,3.417484716666791,8,-0.296875,-4.234375,1.390625,-0.359375,-15.09375,2,-0.24296296296296294,1.1666666666666667,42.53125,1.0,41.59375,1.7712418300653594,42.34375,-0.24296296296296294
5172,2000-08-31,43.15625,43.8125,41.59375,42.53125,21352800.0,0.022962962962963074,1.2903225806451613,-2.857142857142857,80.17621145374449,73.92234432442574,-1.191899703835361,-4.61468327279006,-1.349240036693942,0.8418357704055381,21.906189837627057,2.21875,3.6946911398452684,3.6968749999999986,-3.0265773018507574,10.420327301850755,0.3351488490746206,7.0586011509253765,-3.02588115770817,75.29411764705883,-1.9551706850280937,3.3617261509253793,8,-1.125,-5.0625,0.421875,-1.328125,-15.28125,3,-0.3128167994207096,1.303030303030303,42.1875,1.1666666666666667,42.53125,1.0,41.59375,-0.3128167994207096
5173,2000-09-01,42.40625,44.4375,41.84375,43.84375,20142200.0,-0.0173787110789283,-1.024390243902439,-2.3,70.61855670103093,75.00077302312936,-0.41718546727402384,-3.3653141319139763,-0.7576731481148471,1.4498218345134077,19.409009422657913,2.59375,3.758297829742098,2.520312500000003,-3.780607539074836,8.821232539074842,-0.6301475195374167,5.670772519537422,-1.7603827956290274,38.095238095238095,-35.13177129698732,3.1504600195374204,9,-0.046875,-4.0,0.1015625,-0.578125,-17.875,4,-0.3316138540899042,1.2903225806451613,43.15625,1.303030303030303,42.1875,1.1666666666666667,42.53125,-0.3316138540899042
5174,2000-09-05,42.21875,42.75,41.75,41.9375,14226400.0,-0.004421518054532059,-2.0476190476190474,-0.1956521739130435,65.31791907514452,74.958712287427,0.006107978737098563,-2.747688654125284,-0.6836798217487967,1.5491598356684122,16.76084315474164,1.0,3.60226392481443,1.9703124999999986,-3.9629607531638555,7.903585753163853,-0.996324126581932,4.936949126581929,-0.9662215483283845,30.392156862745097,-38.80360029660538,2.9666366265819284,9,0.3125,-3.8125,-0.3359375,-0.390625,-16.4375,1,-0.3886010362694301,-1.024390243902439,42.40625,1.2903225806451613,43.15625,1.303030303030303,42.1875,-0.3886010362694301
5175,2000-09-06,39.8125,42.5,39.5,41.3125,27470400.0,-0.05699481865284972,-1.8235294117647058,-5.333333333333333,47.184986595174266,71.59559667134917,2.4878172295225625,0.016271140613859814,1.5989111083479415,3.9207199279031784,14.211975964419304,3.0,3.4419915424477665,-0.6625000000000014,-6.124487360023068,4.799487360023065,-3.393493680011531,2.068493680011528,4.625,6.329113924050633,-57.22707893595667,2.7309936800115318,9,2.15625,-1.40625,1.2109375,2.015625,-15.78125,2,-0.31946624803767665,-2.0476190476190474,42.21875,-1.024390243902439,42.40625,1.2903225806451613,43.15625,-0.31946624803767665
5176,2000-09-07,40.1875,40.8125,38.9375,39.90625,29233400.0,0.009419152276295195,1.4489795918367347,-0.1875,41.36904761904762,67.20203941716284,1.9176623901218974,-0.03567827868879192,1.124223559821239,3.5822157503116756,12.376084988944317,1.875,3.4172063106021326,-0.4937499999999986,-5.550687327234542,4.5631873272345445,-3.0222186636172665,2.0347186636172694,4.151249999999997,22.727272727272727,-34.893653078102226,2.528468663617271,9,1.5,-1.78125,0.7734375,1.640625,-13.4375,3,-0.3390357698289269,-1.8235294117647058,39.8125,-2.0476190476190474,42.21875,-1.024390243902439,42.40625,-0.3390357698289269
5177,2000-09-08,37.75,39.5625,37.5,39.46875,28132400.0,-0.06065318818040433,1.1639344262295082,-6.111111111111111,33.65617433414043,62.40626080782491,3.98554941874486,2.7910409198058375,3.3923667406923244,5.912176085161718,10.196633812439964,2.6875,3.22986457456566,-3.0874999999999986,-7.509828587020422,1.334828587020425,-5.298664293510207,-0.8763357064897903,6.372699999999995,3.6036036036036037,-48.242329288956796,2.2111642935102105,9,3.21875,0.65625,2.671875,4.078125,-13.375,4,-0.2822847682119205,1.4489795918367347,40.1875,-1.8235294117647058,39.8125,-2.0476190476190474,42.21875,-0.2822847682119205
5178,2000-09-11,37.59375,39.21875,36.875,37.71875,29783000.0,-0.004139072847682113,-2.0,0.07272727272727272,36.77248677248677,58.46468200085208,3.796384579960481,3.3556110808550415,3.398130952998443,5.923957932133632,7.758444829161171,2.34375,2.6688251079433343,-3.393749999999997,-7.0639200268945075,0.27642002689451317,-5.228835013447252,-1.558664986552742,6.131587999999994,12.23404255319149,-37.393299991066755,1.835085013447257,9,3.0625,1.109375,1.015625,3.21875,-15.34375,0,-0.258520365752286,1.1639344262295082,37.75,1.4489795918367347,40.1875,-1.8235294117647058,39.8125,-0.258520365752286
5179,2000-09-12,35.84375,37.9375,35.625,37.5625,29049400.0,-0.046550290939318395,-1.144927536231884,13.75,30.588235294117638,53.802372632660365,5.190844702471686,5.251813763759429,4.94902144560055,7.59369090168623,6.6378016758796745,2.3125,1.9739021783352797,-5.065624999999997,-9.10474802395342,-1.0265019760465748,-7.085186511976708,-3.046063488023286,7.333560959999993,3.1818181818181817,-45.43909494219859,2.019561511976713,9,4.1875,3.0,2.765625,4.96875,-14.8125,1,-0.31560592850915437,-2.0,37.59375,1.1639344262295082,37.75,1.4489795918367347,40.1875,-0.31560592850915437
5180,2000-09-13,37.0,37.5,35.0625,35.28125,23082000.0,0.032258064516129004,-1.2608695652173914,-1.0,27.518427518427515,48.1335605959238,3.5397136255637065,4.158645840070442,3.5717619714409494,6.350109213498875,6.342404385366828,2.4375,1.3881189982868705,-3.8140624999999986,-8.132516389612533,0.504391389612536,-5.973289444806262,-1.6548355551937348,5.422079863999997,33.69565217391305,-9.33651753401658,2.1592269448062664,9,2.75,1.84375,1.421875,3.8125,-11.75,2,-0.30320945945945943,-1.144927536231884,35.84375,-2.0,37.59375,1.1639344262295082,37.75,-0.30320945945945943
5181,2000-09-14,37.46875,38.25,37.0,37.9375,17110800.0,0.012668918918918859,1.2857142857142858,-0.2727272727272727,29.76190476190476,42.53197096349716,2.605179867177334,3.640257498838807,3.029978191659083,5.81083587707414,6.482893785599694,1.25,0.8977831884645298,-3.1953125,-7.765348408746881,1.3747234087468811,-5.480330454373444,-0.9102945456265559,4.070180280319995,53.47222222222222,14.145318463201498,2.2850179543734406,9,2.28125,1.375,0.5859375,3.34375,-12.21875,3,-0.35863219349457887,-1.2608695652173914,37.0,-1.144927536231884,35.84375,-2.0,37.59375,-0.35863219349457887
5182,2000-09-15,36.5625,37.4375,35.65625,36.96875,23178200.0,-0.024186822351960013,1.6511627906976745,0.8666666666666667,28.735632183908052,37.87831268381684,2.768926956031734,4.340812536876676,3.7987712875847564,6.608143503427442,7.246767396210932,1.8125,0.2642010967459072,-3.8296874999999986,-8.702049935947876,1.042674935947879,-6.265868717973937,-1.3935062820260598,4.199258646681599,36.09022556390977,-0.1340167750158372,2.4361812179739384,9,2.34375,2.28125,1.125,4.25,-9.84375,4,-0.2683760683760684,1.2857142857142858,37.46875,-1.2608695652173914,37.0,-1.144927536231884,35.84375,-0.2683760683760684
5183,2000-09-18,36.125,37.84375,35.75,36.78125,22940600.0,-0.011965811965811923,-1.9777777777777779,1.6153846153846154,29.411764705882362,33.888739976121045,2.482827442685739,4.551419777344314,4.044554520113337,6.971971009140574,8.308931929363842,2.09375,-0.47388511237102193,-3.9750000000000014,-9.14129702978827,1.1912970297882666,-6.558148514894135,-1.3918514851058674,3.952847609079811,33.33333333333333,-2.2669685516209412,2.5831485148941344,9,2.65625,2.71875,1.5625,4.6875,-11.40625,0,-0.32525951557093424,1.6511627906976745,36.5625,1.2857142857142858,37.46875,-1.2608695652173914,37.0,-0.32525951557093424
5184,2000-09-19,38.46875,38.5625,36.125,36.6328125,19357600.0,0.06487889273356395,1.4092664092664093,-2.7976190476190474,36.170212765957444,32.664876217319176,-0.5015429763385626,2.1401913222468565,1.5474810734935573,4.488591572236231,8.859703906383928,2.4375,-1.3491624299357383,-1.5187499999999972,-6.726142897551782,3.6886428975517873,-4.122446448775889,1.084946448775895,1.0072558959902338,97.32142857142857,62.80844987263302,2.6036964487758922,9,-0.53125,1.125,-0.7890625,2.34375,-14.09375,1,-0.42160844841592204,-1.9777777777777779,36.125,1.6511627906976745,36.5625,1.2857142857142858,37.46875,-0.42160844841592204
5185,2000-09-20,39.0,39.375,37.25,38.53125,26743600.0,0.01380991064175463,2.4871794871794872,0.2553191489361702,39.285714285714285,32.433394735837695,-1.2965081904115578,1.5298605789161428,0.8921129118522941,3.807408421002343,9.287030676423718,2.125,-1.9921955882027405,-0.8875000000000028,-6.0898368989835205,4.314836898983515,-3.4886684494917617,1.713668449491756,-3.9375,89.91596638655463,54.19461143953817,2.601168449491757,9,-1.6875,0.75,-1.3203125,1.8125,-12.46875,2,-0.4607371794871795,1.4092664092664093,38.46875,-1.9777777777777779,36.125,1.6511627906976745,36.5625,-0.4607371794871795
5186,2000-09-21,36.75,38.125,36.5,37.875,27943800.0,-0.05769230769230771,1.0,-2.4,30.174081237911025,32.04649550292331,0.46332766441351225,3.4886333641797336,2.9570525849118496,5.907838680495907,10.155376435410938,2.5,-2.6244943883318683,-2.839062499999997,-8.042342833938555,2.364217833938561,-5.440702666969273,-0.2374223330307217,-1.6012500000000003,29.411764705882355,-1.250039059659514,2.6016401669692777,9,0.46875,3.0,1.1015625,4.0625,-12.6875,3,-0.3129251700680272,2.4871794871794872,39.0,1.4092664092664093,38.46875,-1.9777777777777779,36.125,-0.3129251700680272
5187,2000-09-22,35.0,35.0,33.5625,34.09375,57980000.0,-0.04761904761904767,2.1724137931034484,-0.8055555555555556,28.415300546448094,31.117919255585686,1.9916617786033939,4.875775417867295,4.517990262711443,7.527011691067159,11.399977280727601,3.1875,-2.9177417338241796,-4.200000000000003,-9.5595785503005,1.1595785503004947,-6.879789275150252,-1.520210724849754,4.375,24.731182795698924,-4.784195659410635,2.6797892751502506,9,1.46875,4.0,3.375,5.8125,-10.1875,4,-0.2785714285714286,1.0,36.75,2.4871794871794872,39.0,1.4092664092664093,38.46875,-0.2785714285714286
5188,2000-09-25,33.71875,36.1171875,33.28125,35.78125,31486400.0,-0.03660714285714284,1.0742857142857143,-2.2758620689655173,26.71232876712328,30.687262974808533,2.9786778299750196,5.773754641911012,5.576280122530434,8.68162942229418,12.55411812338451,2.8359375,-3.235556140294179,-5.049999999999997,-10.723308639678592,0.6233086396785978,-7.886654319839295,-2.2133456801606997,5.539999999999999,7.179487179487179,-21.306893511178217,2.8366543198392957,9,2.609375,5.140625,5.03125,7.09375,-7.15625,0,-0.20759962928637632,2.1724137931034484,35.0,1.0,36.75,2.4871794871794872,39.0,-0.20759962928637632
5189,2000-09-26,32.71875,34.3125,32.46875,33.78125,30867400.0,-0.029657089898053712,-1.36,0.5151515151515151,28.942486085343234,30.84549170446584,3.898777784567791,6.403058938109439,6.251470961962298,9.521949989828144,13.728069967890693,1.84375,-3.275656306135552,-5.606250000000003,-11.720412000935482,0.5079120009354767,-8.663331000467743,-2.549168999532263,6.300899999999999,3.619909502262444,-26.5262296290632,3.05708100046774,9,3.203125,5.734375,6.265625,8.09375,-7.09375,1,-0.24450811843361986,1.0742857142857143,33.71875,2.1724137931034484,35.0,1.0,36.75,-0.24450811843361986
5190,2000-09-27,31.9375,33.3125,31.1875,33.1875,30308600.0,-0.02387774594078318,1.8333333333333333,1.1764705882352942,26.08695652173914,30.437164122225216,4.3431179862244065,6.693118126120794,6.774746419686771,10.104424285348642,15.154373644612507,2.125,-3.411472051030678,-5.857812500000001,-12.266119294340754,0.5504942943407514,-9.061965897170381,-2.6536591028296215,6.689095999999999,10.81081081081081,-19.43627670539097,3.204153397170377,9,3.34375,5.875,7.046875,8.875,-5.9375,2,-0.2367906066536204,-1.36,32.71875,1.0742857142857143,33.71875,2.1724137931034484,35.0,-0.2367906066536204
5191,2000-09-28,31.9375,32.53125,31.03125,31.5,45936800.0,0.0,-1.1818181818181819,-0.35,30.37974683544303,30.61984352795132,3.8844942783082246,6.203919146803614,6.546713227394143,9.953028937017685,16.673973450613875,1.5,-3.3041614741239442,-5.345312499999999,-11.912133602439631,1.2215086024396342,-8.628723051219815,-2.061901948780182,6.093968320000002,17.81874039938556,-15.145946069564218,3.2834105512198173,9,3.265625,5.796875,6.890625,8.875,-7.21875,3,-0.16927592954990212,1.8333333333333333,31.9375,-1.36,32.71875,1.0742857142857143,33.71875,-0.16927592954990212
5192,2000-09-29,29.65625,31.625,29.1171875,31.359375,30596800.0,-0.0714285714285714,1.2447552447552448,-3.892857142857143,26.56826568265683,30.303899192037374,5.6804268690258795,7.8230161925134,8.62513652227041,12.108498080951293,18.39991051817868,2.8203125,-3.3167347303319232,-6.951562500000001,-13.747685227577001,-0.155439772423005,-10.349623863788501,-3.5535011362115014,7.6751964880000045,7.700892857142858,-26.734135418910217,3.3980613637884987,9,4.58984375,7.12109375,8.6640625,11.15625,-5.0,4,-0.18861959957850372,-1.1818181818181819,31.9375,1.8333333333333333,31.9375,-1.36,32.71875,-0.18861959957850372
5193,2000-10-02,28.34375,30.46875,28.25,30.375,32499400.0,-0.04425711275026345,1.0,1.1926605504587156,27.272727272727266,29.315289692789577,6.451527431017404,8.461812882414876,9.796978842974397,13.334209595487934,20.03004937497027,2.21875,-3.450834058411523,-7.560937500000001,-14.7306802959354,-0.39119470406460266,-11.145808897967697,-3.9760661020323056,8.001985409440003,1.5463917525773196,-35.32005415271514,3.5848713979676994,10,5.46875,8.0,10.46875,12.46875,-4.90625,0,-0.1245865490628445,1.2447552447552448,29.65625,-1.1818181818181819,31.9375,1.8333333333333333,31.9375,-0.1245865490628445
5194,2000-10-03,25.8125,27.84375,25.75,27.8125,58056800.0,-0.08930540242557883,1.0303030303030303,0.9846153846153847,18.706293706293692,27.028687406187288,7.821169306246389,10.225177377467674,12.11697522957558,15.758081186937972,21.99424224805522,2.59375,-3.586768046604462,-9.271875000000001,-17.121801143635075,-1.4219488563649278,-13.196838071817538,-5.346911928182465,9.399832452118403,0.8264462809917356,-34.93574012830834,3.9249630718175377,10,6.125,9.28125,13.4609375,15.0,-4.09375,1,0.029055690072639306,1.0,28.34375,1.2447552447552448,29.65625,-1.1818181818181819,31.9375,0.029055690072639306
5195,2000-10-04,27.09375,27.5,25.8125,25.84375,54834400.0,0.04963680387409197,-1.5714285714285714,-0.625,22.240802675585286,26.147212010373316,5.222621703698145,8.37142173005951,10.570528419044471,14.382299711990257,23.992437392634983,1.6875,-3.7157698517583313,-7.354687499999997,-15.640476970811115,0.9311019708111203,-11.49758223540556,-3.2117927645944384,6.604609259779458,19.81566820276498,-13.140123934009114,4.142894735405559,10,3.83984375,8.0,12.640625,13.71875,-5.40625,2,-0.05420991926182239,1.0303030303030303,25.8125,1.0,28.34375,1.2447552447552448,29.65625,-0.05420991926182239
5196,2000-10-05,26.5625,27.25,25.875,26.8828125,31700800.0,-0.019607843137254943,1.6074074074074074,-0.25625,22.696245733788388,25.51176147563335,4.645307326257033,8.252704263426097,10.867252924795785,14.778544283981901,25.868364144865662,1.375,-4.173091570658599,-7.204687499999999,-15.740397005358503,1.3310220053585091,-11.472542252679254,-2.936832747320743,5.864121778214745,13.829787234042554,-17.95582299683565,4.267854752679254,10,4.37109375,8.53125,13.234375,14.25,-6.09375,3,-0.02117647058823524,-1.5714285714285714,27.09375,1.0303030303030303,25.8125,1.0,28.34375,-0.02117647058823524
5197,2000-10-06,27.09375,27.375,26.0,26.5,29797800.0,0.020000000000000018,1.3783783783783783,-1.853658536585366,25.466893039049225,25.373379728069565,3.212436998200669,7.2541030169061145,10.224714833471879,14.08257212299015,27.260816250834317,1.375,-4.788571149041044,-6.140625,-14.955341033429505,2.674091033429505,-10.547983016714753,-1.7332669832852474,4.2646122937003845,28.47682119205298,-2.984417141201032,4.407358016714753,10,2.9375,8.0,12.828125,13.71875,-6.96875,4,-0.08765859284890432,1.6074074074074074,26.5625,-1.5714285714285714,27.09375,1.0303030303030303,25.8125,-0.08765859284890432
5198,2000-10-09,27.875,28.59375,25.8125,26.875,27575000.0,0.028835063437139485,1.2820512820512822,1.6842105263157894,18.552875695732837,24.21897857366841,1.693127885192247,6.0158523379798154,9.343997591213807,13.165916190795173,28.23031136716263,2.78125,-5.088802543337877,-4.873437500000001,-13.74761451428816,4.000739514288156,-9.310526007144077,-0.43634899285592255,2.5860243267083227,74.72527472527473,49.46357511258309,4.437088507144078,10,1.65625,7.21875,12.1875,12.9375,-7.15625,0,-0.11547085201793716,1.3783783783783783,27.09375,1.6074074074074074,26.5625,-1.5714285714285714,27.09375,-0.11547085201793716
5199,2000-10-10,24.53125,27.21875,24.3125,27.125,63710400.0,-0.1199551569506726,1.0898876404494382,-2.59375,13.195548489666123,22.786599903438074,4.1944342195449025,8.926300077637976,12.517151831722352,16.390365879125497,28.95826706021525,3.5625,-5.334068026082143,-7.651562499999997,-17.1174003794414,1.8142753794414048,-12.384481439720695,-2.918643560279296,5.176010434434993,5.109489051094891,-11.4792519825657,4.7329189397207,10,3.890625,9.0,15.8515625,16.171875,-3.15625,1,-0.04458598726114649,1.2820512820512822,27.875,1.3783783783783783,27.09375,1.6074074074074074,26.5625,-0.04458598726114649
5200,2000-10-11,25.78125,27.0,24.25,24.375,55357800.0,0.05095541401273884,-2.3207547169811322,-0.5421686746987951,20.603015075376888,21.700296374541836,2.2119443861422354,7.1598127245354135,11.128720002159355,15.065544047762273,29.544345962810898,2.75,-5.435008639428638,-5.840624999999999,-15.433293270062975,3.752043270062977,-10.63695913503149,-1.0442908649685094,2.9549535562366955,35.25179856115108,19.447127895524154,4.796334135031488,10,2.15625,7.59375,14.6875,14.859375,-4.96875,2,-0.1575757575757576,1.0898876404494382,24.53125,1.2820512820512822,27.875,1.3783783783783783,27.09375,-0.1575757575757576
5201,2000-10-12,24.03125,27.5625,24.0,27.0625,61434600.0,-0.06787878787878787,-1.303030303030303,-2.1555555555555554,20.603015075376888,21.03749075151073,3.0424478870199856,8.275796472208278,12.749336776354554,16.736772073327522,30.454915409395866,3.5625,-5.635055868058394,-6.918749999999999,-16.668189086429507,2.830689086429505,-11.793469543214755,-2.044030456785247,3.807712844989357,0.6802721088435374,-13.417125267034807,4.874719543214752,10,3.203125,8.375,16.15625,15.90625,-3.46875,3,-0.0975292587776333,-2.3207547169811322,25.78125,1.0898876404494382,24.53125,1.2820512820512822,27.875,-0.0975292587776333
5202,2000-10-13,26.75,27.1875,23.875,24.0,42156800.0,0.11313394018205458,-1.2083333333333333,-0.9072164948453608,32.65940902021774,21.636010945676336,-0.14740905843680707,5.042771816587074,9.987551858205194,14.01363762317989,30.969742951982525,3.3125,-5.679337946627715,-3.7093750000000014,-13.25506025082899,5.836310250828991,-8.4822176254145,1.0634676254144964,-2.75,60.9271523178808,44.056345159565794,4.772842625414496,10,-0.515625,4.96875,13.296875,13.0625,-6.1875,4,-0.23481308411214952,-1.303030303030303,24.03125,-2.3207547169811322,25.78125,1.0898876404494382,24.53125,-0.23481308411214952
5203,2000-10-16,24.375,26.625,24.0,26.625,43362200.0,-0.08878504672897192,1.3333333333333333,-0.8181818181818182,30.56768558951964,22.953943377145887,1.7940877448650916,6.8432115744197475,12.311180646454055,16.318005945345348,31.741858005315017,2.75,-5.973338447947551,-5.496874999999999,-15.020670078505617,4.026920078505622,-10.25877253925281,-0.7349774607471886,2.8125,13.559322033898304,-4.781600521484915,4.761897539252811,10,1.859375,7.25,15.3125,15.4375,-3.21875,0,-0.1743589743589744,-1.2083333333333333,26.75,-1.303030303030303,24.03125,-2.3207547169811322,25.78125,-0.1743589743589744
5204,2000-10-17,22.25,24.5,21.3125,24.4375,68802400.0,-0.0871794871794872,1.7567567567567568,0.9722222222222222,28.767123287671225,23.679090111822102,3.7555388499161353,8.106465894816306,14.323797359739004,18.3732716845656,33.21968392862026,3.1875,-6.0592019806346755,-6.810937500000001,-16.009015348223144,2.387140348223138,-11.40997642411157,-2.2118985758884335,4.9375,15.0,-4.116073840228687,4.59903892411157,10,2.703125,8.09375,17.4296875,17.5625,-1.125,1,-0.0688202247191011,1.3333333333333333,24.375,-1.2083333333333333,26.75,-1.303030303030303,24.03125,-0.0688202247191011
5205,2000-10-18,21.03125,22.625,20.25,21.9375,62903000.0,-0.0547752808988764,1.082191780821918,0.4142857142857143,27.30819245773732,24.191528636705314,4.4967697591203475,8.337486982110782,15.403610641279855,19.533453485110968,35.30432973736483,2.375,-6.136247227223819,-7.131250000000001,-15.732585766826212,1.4700857668262088,-11.431917883413107,-2.8305821165868963,5.921250000000001,10.683760683760683,-8.241307988154494,4.300667883413106,10,3.390625,8.78125,18.40625,18.78125,2.3125,2,0.01634472511144125,1.7567567567567568,22.25,1.3333333333333333,24.375,-1.2083333333333333,26.75,0.01634472511144125
5206,2000-10-19,25.25,25.4375,22.5625,23.0,36957600.0,0.200594353640416,1.1904761904761905,-2.4827586206896552,41.51624548736462,25.974790019851472,0.08075474760389412,3.3866465395899894,11.066895716390476,15.195247037582035,36.61165751419969,4.40625,-5.701753972993618,-2.3374999999999986,-10.008966484728681,5.333966484728684,-6.17323324236434,1.4982332423643427,1.3003500000000017,72.07207207207207,49.59042251948313,3.835733242364342,10,-0.828125,4.5625,14.046875,14.5625,-3.1875,3,-0.1757425742574258,1.082191780821918,21.03125,1.7567567567567568,22.25,1.3333333333333333,24.375,-0.1757425742574258
5207,2000-10-20,25.25,25.96875,24.09375,24.59375,34624000.0,0.0,-1.2641509433962264,0.2916666666666667,43.726235741444874,28.771830024930583,-0.232762659358972,2.760269210052755,10.992840621873647,15.086054232748602,36.89234572619185,1.875,-5.405666041818687,-1.8500000000000014,-8.737208060485813,5.037208060485813,-5.293604030242911,1.5936040302429078,0.9223290000000013,78.43137254901961,51.099721481774125,3.4436040302429074,10,-1.34375,4.5625,14.046875,14.5625,-4.71875,4,-0.1856435643564357,1.1904761904761905,25.25,1.082191780821918,21.03125,1.7567567567567568,22.25,-0.1856435643564357
5208,2000-10-23,26.71875,27.6875,25.6875,25.875,31986800.0,0.05816831683168311,-2.282051282051282,1.2857142857142858,51.92052980132451,33.07460572622596,-2.1040369492989512,0.7802097522473588,9.46658311008899,13.481613399557396,37.47822185423048,2.4375,-5.0529240685726045,-0.03125,-6.173378306342897,6.110878306342901,-3.1023141531714487,3.0398141531714487,-6.46875,86.97478991596638,53.96510998267382,3.0710641531714504,10,-2.75,3.09375,12.15625,13.09375,-5.25,0,-0.23040935672514617,-1.2641509433962264,25.25,1.1904761904761905,25.25,1.082191780821918,21.03125,-0.23040935672514617
5209,2000-10-24,24.71875,26.03125,24.1875,25.875,36123600.0,-0.07485380116959062,1.5106382978723405,-1.3703703703703705,45.11568123393316,35.79823529939888,-0.08341504116672382,2.266336015355705,11.293980590158782,15.286510577821616,38.00824540474544,2.53125,-4.8466729527198815,-1.6312500000000014,-7.14672613299922,3.884226132999217,-4.388988066499611,1.1264880664996078,-4.32,60.08403361344538,24.355929066302345,2.7577380664996083,10,-0.75,5.09375,14.09375,15.09375,-4.5,1,-0.1441213653603034,-2.282051282051282,26.71875,-1.2641509433962264,25.25,1.1904761904761905,25.25,-0.1441213653603034
5210,2000-10-25,24.375,25.71875,23.90625,24.625,31551200.0,-0.013906447534766109,-2.0526315789473686,0.21621621621621623,45.46632124352331,38.56082487363737,0.0445675292919141,2.123337627874804,11.409218093489585,15.430679170827474,38.20888651617281,1.8125,-4.620277642447018,-1.5968750000000007,-6.502686034670472,3.30893603467047,-4.049780517335236,0.8560305173352347,-3.830475,35.36585365853659,-3.0028511192049265,2.4529055173352354,10,-0.40625,5.4375,14.390625,15.4375,-5.09375,2,-0.1333333333333333,1.5106382978723405,24.71875,-2.282051282051282,26.71875,-1.2641509433962264,25.25,-0.1333333333333333
5211,2000-10-26,26.53125,26.6875,24.125,24.6875,35815600.0,0.08846153846153837,1.3768115942028984,-7.375,48.90776699029126,40.366197981423326,-1.921868981096388,-0.4834906565819068,8.994428225831307,13.119789226962752,38.2052669984177,2.5625,-3.840054825747888,0.8296874999999986,-3.2117037627727143,4.8710787627727115,-1.1910081313863579,2.850383131386355,-5.8438655,69.42148760330579,28.57045577744411,2.0206956313863564,10,-2.5625,2.65625,12.0,13.28125,-7.28125,3,-0.12014134275618371,-2.0526315789473686,24.375,1.5106382978723405,24.71875,-2.282051282051282,26.71875,-0.12014134275618371
5212,2000-10-27,24.0625,27.0625,23.21875,26.75,48353600.0,-0.09305064782096584,1.320754716981132,-1.4576271186440677,43.05239179954441,41.75338756031496,0.14032528638134778,1.6281802601415052,11.121256418793621,15.384043495996266,37.77079397295724,3.84375,-3.4073136507772936,-1.359375,-5.003071115427137,2.2843211154271366,-3.18122305771357,0.46247305771357006,-3.23511319,18.88111888111888,-16.954497902639233,1.8218480577135685,10,-0.09375,4.12109375,14.421875,15.75,-2.0,4,-0.08311688311688314,1.3768115942028984,26.53125,-2.0526315789473686,24.375,1.5106382978723405,24.71875,-0.08311688311688314
5213,2000-10-30,24.8125,26.0,24.0625,24.375,26394400.0,0.03116883116883118,-2.6470588235294117,-0.16279069767441862,50.56603773584906,44.175489165668054,-0.6046772399652092,0.632491614563321,10.032007425350997,14.43881852495771,37.0899597176856,1.9375,-2.807279711516358,-0.4328125000000007,-3.813063957771007,2.9474389577710056,-2.1229382288855057,1.2573132288855042,-3.847910926200001,41.46341463414634,1.6692242545988947,1.690125728885504,10,-0.84375,3.37109375,12.921875,15.0,-4.53125,0,-0.17254408060453397,1.320754716981132,24.0625,1.3768115942028984,26.53125,-2.0526315789473686,24.375,-0.17254408060453397
5214,2000-10-31,26.5625,27.0,25.1875,25.40625,28096000.0,0.07052896725440805,-1.2745098039215685,2.642857142857143,51.54130702836005,46.8680574512928,-1.8758873452360803,-1.1156387028265975,7.99639640683835,12.48432368716761,35.61848931389524,2.1875,-2.60348086781179,1.2796875000000014,-2.143426836370942,4.702801836370945,-0.43186966818547035,2.991244668185473,-5.4634527076760016,86.99186991869918,44.69714545755356,1.7115571681854718,10,-1.4375,0.71875,11.03125,13.25,-6.5625,1,-0.19176470588235295,-2.6470588235294117,24.8125,1.320754716981132,24.0625,1.3768115942028984,26.53125,-0.19176470588235295
5215,2000-11-01,25.625,26.0625,23.59375,23.9453125,48605400.0,-0.03529411764705881,-1.0721311475409836,1.4527027027027026,53.248407643312106,48.17163102417586,-0.24388403071700893,-0.30969377073080295,8.622435960616905,13.240238637882385,34.266591403280145,2.96875,-2.1499368782204513,0.4156249999999986,-2.9054042376563487,3.736654237656346,-1.244889618828175,2.076139618828172,-4.394183653522482,62.601626016260155,14.421544326560038,1.6605146188281732,11,-0.171875,1.15625,11.5625,14.1875,-3.53125,2,-0.21097560975609753,-1.2745098039215685,26.5625,-2.6470588235294117,24.8125,1.320754716981132,24.0625,-0.21097560975609753
5216,2000-11-02,26.0,26.375,25.125,25.6875,28655800.0,0.014634146341463428,1.3529411764705883,0.18604651162790697,48.309859154929576,48.68092251456305,-0.5602217715517313,-0.7683913911703435,7.878502480576259,12.675508160259767,32.784689987921844,1.25,-1.4096303201046645,0.8187500000000014,-2.463328529481597,4.1008285294816,-0.822289264740796,2.459789264740799,-4.640049980452034,72.35772357723577,24.72469979276056,1.6410392647407985,11,-0.546875,0.390625,10.546875,13.21875,-0.53125,3,-0.25841346153846156,-1.0721311475409836,25.625,-1.2745098039215685,26.5625,-2.6470588235294117,24.8125,-0.25841346153846156
5217,2000-11-03,24.71875,25.5625,24.5625,25.53125,22567000.0,-0.049278846153846145,1.2857142857142858,-2.6,50.81481481481482,48.558065293839746,0.7126927993944321,0.34341358149956136,8.76630928437634,13.80605151467475,31.373845807953494,1.4375,-0.47634187752527524,-0.34375,-3.504076640346547,2.816576640346547,-1.9239133201732734,1.2364133201732734,-3.232248980842993,33.02752293577982,-18.13421124487646,1.5801633201732734,11,0.421875,1.21875,11.75,14.109375,-1.96875,4,-0.22123893805309736,1.3529411764705883,26.0,-1.0721311475409836,25.625,-1.2745098039215685,26.5625,-0.22123893805309736
5218,2000-11-06,24.65625,25.21875,24.09375,25.1875,22935400.0,-0.0025284450063211006,2.789473684210526,0.6538461538461539,56.32183908045977,49.80319394345381,0.5049621664602206,0.16064523459195712,8.44063197679528,13.696990441899374,30.71860942612432,1.125,-0.22579219979527565,-0.2453125000000007,-3.1172555973828793,2.626630597382878,-1.6812840486914382,1.1906590486914368,-3.0457290012261318,31.19266055045872,-23.52943181713414,1.4359715486914388,11,0.484375,0.703125,10.85546875,12.19921875,-3.3125,0,-0.10519645120405574,1.2857142857142858,24.71875,1.3529411764705883,26.0,-1.0721311475409836,25.625,-0.10519645120405574
5219,2000-11-07,23.4375,24.5625,23.21875,24.375,23954600.0,-0.049429657794676785,1.0476190476190477,1.7647058823529411,56.32183908045977,51.0093625920023,1.7018182859296367,1.36314184822767,9.273217753371924,14.698426644013864,29.73074983670404,1.4375,-0.08021110571379353,-1.4093750000000007,-4.351798086237082,1.5330480862370806,-2.880586543118543,0.0618365431185417,-1.7054394212016106,6.9306930693069315,-51.1576248844283,1.471211543118541,11,1.703125,0.984375,11.640625,12.984375,-3.25,1,-0.1346666666666667,2.789473684210526,24.65625,1.2857142857142858,24.71875,1.3529411764705883,26.0,-0.1346666666666667
5220,2000-11-08,21.71875,23.78125,21.65625,23.75,27483000.0,-0.07333333333333336,1.0298507462686568,2.1666666666666665,39.319470699432884,49.94399633746248,3.3572003104717254,2.9111928145911463,10.54764658400152,16.160218649262447,28.847228307008198,2.125,-0.3474815290191735,-2.9250000000000007,-6.143751596831478,0.293751596831477,-4.534375798415738,-1.3156242015842636,5.96875,1.3245033112582782,-52.72317856704834,1.6093757984157386,11,2.640625,2.703125,11.796875,13.375,-1.96875,2,-0.07913669064748197,1.0476190476190477,23.4375,2.789473684210526,24.65625,1.2857142857142858,24.71875,-0.07913669064748197
5221,2000-11-09,21.6875,22.75,20.3125,20.46875,43215200.0,-0.0014388489208633226,-2.183673469387755,-0.6,39.24528301886792,49.52098425072065,2.9380784692812902,2.9068897544037213,10.136133132285877,15.934215115959816,28.411203232798954,2.4375,-0.27944981776946776,-2.8390625000000007,-6.3123081642280425,0.6341831642280411,-4.57568533211402,-1.1024396678859816,5.879375,26.190476190476193,-23.749492638465977,1.73662283211402,11,1.96875,2.734375,11.326171875,13.40625,-1.8125,3,0.018731988472622474,1.0298507462686568,21.71875,1.0476190476190477,23.4375,2.789473684210526,24.65625,0.018731988472622474
5222,2000-11-10,20.46875,21.3125,20.3125,21.21875,24541800.0,-0.05619596541786742,1.1333333333333333,-0.6153846153846154,30.842911877394627,47.329525822003504,4.015743937279645,3.8271566991539387,10.857598389795236,16.87204166705139,27.914448508395328,1.375,-0.23131494964496824,-3.7437499999999986,-7.495262852731614,0.007762852731616476,-5.619506426365806,-1.867993573634191,6.807949999999998,3.1847133757961785,-40.332706584409934,1.8757564263658066,11,3.1875,3.953125,12.544921875,14.625,-0.96875,4,0.2442748091603053,-2.183673469387755,21.6875,1.0298507462686568,21.71875,1.0476190476190477,23.4375,0.2442748091603053
5223,2000-11-13,20.125,21.15625,19.25,19.78125,42217600.0,-0.016793893129770976,-1.711111111111111,-0.4583333333333333,34.32835820895522,45.416975953180746,4.050611766759882,4.043494075170933,10.713994748958655,16.962450609167362,27.494229507868173,1.90625,-0.47366374759251073,-3.875,-8.045798390059904,0.29579839005990394,-5.960399195029954,-1.7896008049700463,6.873131999999998,16.470588235294116,-23.920555432917332,2.0853991950299524,11,2.6875,3.796875,12.4375,14.96875,-1.21875,0,0.13043478260869557,1.1333333333333333,20.46875,-2.183673469387755,21.6875,1.0298507462686568,21.71875,0.13043478260869557
5224,2000-11-14,20.71875,21.5625,20.21875,21.125,32582000.0,0.029503105590062084,1.0975609756097562,-1.1818181818181819,37.73584905660377,43.693358332435366,2.839338997384573,3.509055865203294,9.635786968869134,16.141188879990345,26.207523365629225,1.4375,-0.3340231639928817,-3.2046874999999986,-7.5627597798859725,1.1533847798859753,-5.3837236399429855,-1.0256513600570116,5.814494079999999,32.41379310344827,-8.257221149356234,2.179036139942986,11,2.09375,2.75,11.59375,14.375,-3.03125,1,0.030165912518853588,-1.711111111111111,20.125,1.1333333333333333,20.46875,-2.183673469387755,21.6875,0.030165912518853588
5225,2000-11-15,21.375,22.0,20.25,21.34375,51677800.0,0.03167420814479649,1.7317073170731707,-0.07692307692307693,30.769230769230774,41.744399622913285,1.695083623356517,3.0355114335330704,8.570288898801145,15.268912936490572,24.499446609066624,1.75,-0.498580884813439,-2.5656250000000007,-6.878144069370499,1.746894069370498,-4.721884534685252,-0.4093654653147496,4.721249435200001,60.71428571428571,22.701816072044195,2.15625953468525,11,1.03125,2.09375,9.6015625,13.0,-2.0625,2,-0.05555555555555558,1.0975609756097562,20.71875,-1.711111111111111,20.125,1.1333333333333333,20.46875,-0.05555555555555558
5226,2000-11-16,20.8125,22.34375,20.5390625,21.5625,56447200.0,-0.02631578947368418,-1.783132530120482,-24.0,35.86956521739131,40.08381633431067,1.614091620756021,3.424073531429496,8.696477500512934,15.62090035963358,24.323421845988673,1.8046875,-0.8694901227188296,-2.90625,-7.388396601562107,1.575896601562107,-5.1473233007810535,-0.6651766992189465,4.872974469088,50.505050505050505,9.656505203618181,2.2410733007810535,11,1.421875,2.65625,9.84375,13.53125,-1.8125,3,-0.05105105105105101,1.7317073170731707,21.375,1.0975609756097562,20.71875,-1.711111111111111,20.125,-0.05105105105105101
5227,2000-11-17,20.5625,21.3125,19.78125,20.625,27556400.0,-0.012012012012011963,1.1304347826086956,0.08333333333333333,30.681818181818173,37.23492512335049,1.3550220888597764,3.483492378155102,8.576845217196983,15.637336917209346,24.510631782155674,1.53125,-1.2676864296859343,-2.921875,-7.554581062392298,1.7108310623922982,-5.238228031196147,-0.6055219688038527,4.73684600094272,42.42424242424242,1.5851706545385724,2.3163530311961487,11,1.34375,2.90625,9.2578125,13.65625,-0.78125,4,-0.033434650455927084,-1.783132530120482,20.8125,1.7317073170731707,21.375,1.0975609756097562,20.71875,-0.033434650455927084
5228,2000-11-20,20.5625,21.5,20.0,20.3125,31736000.0,0.0,-2.4285714285714284,-4.0,17.567567567567565,32.92889495525136,0.7970765908264212,3.1606837514934156,8.204629092094152,15.413377654129107,25.52791840524322,1.5,-1.590011499603083,-2.6140624999999993,-7.15917061890103,1.931045618901031,-4.886616559450516,-0.3415084405494824,4.373885240886157,30.48780487804878,-4.326810689174483,2.272554059450515,11,0.953125,2.90625,8.4140625,13.59375,-0.84375,0,-0.05167173252279633,1.1304347826086956,20.5625,-1.783132530120482,20.8125,1.7317073170731707,21.375,-0.05167173252279633
5229,2000-11-21,21.15625,21.625,20.0,20.78125,31953600.0,0.028875379939209633,1.4761904761904763,1.5,24.912280701754383,31.328096066620414,-0.1724321655003358,2.4099132253372204,7.29430446561112,14.584373004721712,26.072393991442432,1.625,-1.9075749165510985,-1.8421875000000014,-6.411980472608288,2.7276054726082855,-4.127083986304143,0.44270898630414024,3.438952126432987,53.65853658536586,21.43517237015009,2.284896486304143,11,-0.15625,2.3125,7.7734375,13.0,-2.0625,1,-0.10635155096011817,-2.4285714285714284,20.5625,1.1304347826086956,20.5625,-1.783132530120482,20.8125,-0.10635155096011817
5230,2000-11-22,21.125,22.375,20.875,20.9375,28939400.0,-0.001477104874446078,-8.6,0.5,21.53284671532846,29.360047588449362,-0.2617931682867507,2.3032880804852205,6.964814532115092,14.362330111098878,26.37143767298056,1.5,-2.3866286529431804,-1.7109375,-6.305694371395582,2.8838193713955818,-4.008315935697791,0.5864409356977909,3.1494899988470095,51.80722891566265,23.64188765391942,2.2973784356977918,11,-0.3125,2.34375,6.5234375,11.75,-1.375,2,-0.16272189349112431,1.4761904761904763,21.15625,-2.4285714285714284,20.5625,1.1304347826086956,20.5625,-0.16272189349112431
5231,2000-11-24,23.34375,23.46875,21.875,22.09375,15322800.0,0.1050295857988166,1.125,6.666666666666667,42.76315789473684,30.684519368154056,-2.4818948952286206,-0.1755035801538476,4.388557465985613,11.973467777049123,26.918164563831205,2.34375,-2.754486433891337,0.6671875000000007,-3.597120603546667,4.931495603546669,-1.4649665517733332,2.7993415517733347,0.6292705989161895,96.61016949152543,66.20706986912023,2.132154051773334,11,-1.984375,0.125,3.7734375,9.0,1.46875,4,-0.17269076305220887,-8.6,21.125,1.4761904761904763,21.15625,-2.4285714285714284,20.5625,-0.17269076305220887
5232,2000-11-27,22.0625,24.3125,21.75,23.71875,33818800.0,-0.05488621151271755,-1.2465753424657535,-1.325,37.90087463556851,31.081465637777754,-1.0625335802125768,0.9994723987238388,5.319256757663712,13.049481406066569,27.004760304126496,2.5625,-2.6691445906208315,-0.5140625000000014,-4.735107197561955,3.7069821975619526,-2.6245848487809766,1.5964598487809738,-2.8125,47.82608695652174,16.799010148812478,2.110522348780977,11,-0.015625,1.40625,5.0546875,10.28125,0.125,0,-0.1388101983002833,1.125,23.34375,-8.6,21.125,1.4761904761904763,21.15625,-0.1388101983002833
5233,2000-11-28,20.53125,22.375,20.25,22.0,42089800.0,-0.06940509915014159,-1.0923076923076922,0.8867924528301887,36.827195467422094,30.980504127868677,0.594970709590136,2.3120779593841156,6.489039284820564,14.341554514572543,27.32850251023344,2.125,-2.6177293293291193,-1.8312500000000007,-6.0088650020392365,2.346365002039235,-3.920057501019617,0.2575575010196154,-1.1799999999999997,12.318840579710146,-20.857537777224586,2.088807501019617,11,1.515625,2.9375,6.328125,11.8125,0.8125,1,-0.0365296803652968,-1.2465753424657535,22.0625,1.125,23.34375,-8.6,21.125,-0.0365296803652968
5234,2000-11-29,21.46875,21.84375,20.046875,20.375,31265600.0,0.04566210045662111,-1.0535714285714286,-0.7446808510638298,48.78048780487804,32.98175490960726,-0.2513900795212969,1.0260043781972144,5.117955340056245,13.175385569765567,28.217418289577513,1.796875,-2.2789596573628437,-0.6390625000000014,-4.331464181957312,3.053339181957309,-2.485263340978655,1.207138340978652,-2.018274999999999,33.33333333333333,-3.7121408325834437,1.8462008409786552,11,0.578125,1.6875,5.421875,10.875,1.40625,2,-0.08151382823871911,-1.0923076923076922,20.53125,-1.2465753424657535,22.0625,1.125,23.34375,-0.08151382823871911
5235,2000-11-30,20.21875,21.03125,19.46875,20.28125,43300600.0,-0.05822416302765643,1.0,-0.05714285714285714,43.596730245231605,33.840328801589514,0.9134015216101261,1.9502028239689544,5.893780328815531,14.20009975198441,28.66874576285916,2.0,-2.030609070361958,-1.6187499999999986,-5.005947743361272,1.7684477433612749,-3.312348871680637,0.07484887168063992,4.09375,15.483870967741936,-21.987279157427523,1.6935988716806374,11,1.671875,2.9375,6.671875,12.125,1.53125,3,-0.05564142194744981,-1.0535714285714286,21.46875,-1.0923076923076922,20.53125,-1.2465753424657535,22.0625,-0.05564142194744981
5236,2000-12-01,19.28125,20.75,19.0,20.5625,45568600.0,-0.04636785162287482,1.1132075471698113,20.5,44.6927374301676,35.39709760696167,1.8001571709458553,2.4860010712014535,6.408970346598458,14.888608122598463,29.375237316669043,1.75,-1.898218411011669,-2.2203124999999986,-5.174281938582446,0.733656938582449,-3.6972972192912223,-0.7433277807087748,4.934374999999999,5.294117647058823,-35.0056789690985,1.4769847192912235,12,2.375,3.75,7.609375,13.0625,3.09375,4,0.024311183144246407,1.0,20.21875,-1.0535714285714286,21.46875,-1.0923076923076922,20.53125,0.024311183144246407
5237,2000-12-04,19.25,20.09375,18.625,19.6875,26387000.0,-0.0016207455429497752,1.35,0.34146341463414637,45.97701149425287,38.553702487704484,1.816694801462475,2.199298352670482,6.065256481578601,14.678136431739517,29.97300308887517,1.46875,-1.7208783950593833,-1.9781249999999986,-4.679862075232222,0.723612075232225,-3.3289935376161104,-0.6272564623838868,4.756999999999998,16.666666666666664,-25.54658940653114,1.3508685376161123,12,2.21875,3.59375,7.328125,13.09375,3.9375,0,0.28896103896103886,1.1132075471698113,19.28125,1.0,20.21875,-1.0535714285714286,21.46875,0.28896103896103886
5238,2000-12-05,22.0625,22.125,19.9375,19.9375,36437800.0,0.14610389610389607,-1.0588235294117647,-4.857142857142857,55.131264916467785,41.91136740045042,-0.850045429889267,-0.8616598939090743,2.944048006068904,11.630330683864337,29.978018662924633,2.875,-1.545940719045177,0.9640625000000007,-1.2497617208723852,3.1778867208723867,-0.1428496104361905,2.070974610436192,1.621579999999998,98.21428571428571,52.49932391195705,1.1069121104361925,12,-0.59375,0.75,4.013671875,10.28125,1.125,1,0.0056657223796034994,1.35,19.25,1.1132075471698113,19.28125,1.0,20.21875,0.0056657223796034994
5239,2000-12-06,20.28125,22.25,20.25,22.0625,27286800.0,-0.08073654390934848,-1.1694915254237288,-0.8382352941176471,46.15384615384615,44.64703400473016,0.8873471075315784,0.7072699122263018,4.421764271012897,13.121115444915183,29.653973990308675,2.0,-1.3226949126802623,-0.6593750000000007,-2.604859397129381,1.2861093971293798,-1.6321171985646892,0.31336719856468775,3.099285199999997,45.689655172413794,1.7946762916409966,0.9727421985646894,12,1.1875,2.53125,5.794921875,12.0625,1.9375,2,0.05238828967642517,-1.0588235294117647,22.0625,1.35,19.25,1.1132075471698113,19.28125,0.05238828967642517
5240,2000-12-07,20.0,21.0,19.40625,19.90625,18068000.0,-0.013867488443759624,-1.9142857142857144,-0.05263157894736842,47.08520179372198,45.1272611046174,1.1088401501716056,0.8992587841047062,4.415140054162148,13.148231709063118,28.953144063416904,1.59375,-0.985465017370224,-0.8546875000000007,-2.8072788744708816,1.0979038744708802,-1.8309831872354394,0.12160818723543798,3.095203087999998,37.93103448275862,-4.915990053274278,0.9762956872354398,12,1.46875,2.5,6.203125,12.34375,4.09375,3,0.14375000000000004,-1.1694915254237288,20.28125,-1.0588235294117647,22.0625,1.35,19.25,0.14375000000000004
5241,2000-12-08,22.09375,22.3125,21.34375,21.375,35257400.0,0.10468750000000004,-1.48,7.666666666666667,54.85148514851485,47.01066227272255,-1.3196437616988312,-1.225318175602439,2.051910052502386,10.827407080354952,27.558772286880195,2.3125,-0.7235613158746972,1.21875,-0.7782666894382544,3.2157666894382544,0.2202416552808728,2.217258344719127,0.7332409027199986,94.0677966101695,49.053624887513394,0.9985083447191264,12,-1.59375,0.40625,4.0234375,10.25,2.9375,4,-0.01555869872701554,-1.9142857142857144,20.0,-1.1694915254237288,20.28125,-1.0588235294117647,22.0625,-0.01555869872701554
5242,2000-12-11,25.46875,25.625,21.5625,22.0,53267200.0,0.1527581329561527,1.1487603305785123,4.826086956521739,62.80587275693312,49.89718197155711,-4.649611015545819,-4.433850257024055,-1.4853654906470801,7.270595115785142,26.28316820077699,4.0625,-0.3335929977726657,4.34375,1.4919413633625105,7.1955586366374895,2.917845681681257,5.769654318318743,-6.84375,97.48743718592965,48.54406600596927,1.4259043183187443,12,-3.34375,-3.34375,0.453125,6.875,-0.5,0,-0.12147239263803677,-1.48,22.09375,-1.9142857142857144,20.0,-1.1694915254237288,20.28125,-0.12147239263803677
5243,2000-12-12,22.75,24.21875,22.71875,24.03125,46881200.0,-0.10674846625766876,-1.2325581395348837,-0.36936936936936937,53.74449339207049,50.448738147911826,-1.7690699072077898,-1.5898721208027204,1.0784833549440123,9.830294806827418,24.642423687834775,2.75,-0.3854423275553138,1.4937499999999986,-1.405504100989674,4.393004100989671,0.04412294950516227,2.943377050494835,-3.9849999999999994,53.768844221105525,5.19793625445206,1.4496270504948356,12,-0.625,-0.625,2.7890625,9.59375,1.71875,1,0.019230769230769162,1.1487603305785123,25.46875,-1.48,22.09375,-1.9142857142857144,20.0,0.019230769230769162
5244,2000-12-13,21.34375,22.84375,21.03125,21.78125,50808200.0,-0.061813186813186816,-2.411764705882353,0.34146341463414637,50.48275862068966,51.21385241185161,-0.42735698717624615,-0.14166093474003816,2.391899964208033,11.048741523464521,22.881095143544012,1.8125,-0.30805306205315475,0.05624999999999858,-2.8320629978733933,2.9445629978733905,-1.3879064989366974,1.5004064989366945,-2.4415499999999994,31.155778894472363,-16.303265989307533,1.444156498936695,12,0.78125,0.78125,3.90625,11.0,2.78125,2,0.08638360175695459,-1.2325581395348837,22.75,1.1487603305785123,25.46875,-1.48,22.09375,0.08638360175695459
5245,2000-12-14,20.1875,21.875,20.0625,21.21875,27217600.0,-0.05417276720351394,-1.829268292682927,2.357142857142857,42.69175108538351,50.99152059576449,0.8090771353151496,0.9708384471540832,3.3986619876285538,11.97662378928841,21.32028363619389,1.8125,-0.12169091475816174,-1.0406249999999986,-3.9698967906818368,1.8886467906818396,-2.5052608953409177,0.4240108953409205,-1.1508439999999993,2.247191011235955,-37.383741824551294,1.4646358953409186,12,1.9375,1.9375,4.59375,12.15625,4.625,3,0.10061919504643968,-2.411764705882353,21.34375,-1.2325581395348837,22.75,1.1487603305785123,25.46875,0.10061919504643968
5246,2000-12-15,19.75,20.375,19.21875,20.2890625,41916800.0,-0.021671826625387025,2.2527472527472527,0.5227272727272727,44.4277108433735,50.819376079000115,1.47519430319376,1.3962434056431619,3.6956345001632087,12.201850462312038,20.029044719127732,1.15625,-0.18044486181607766,-1.4250000000000007,-4.423725058034563,1.5737250580345616,-2.92436252901728,0.07436252901727869,-0.5815771199999986,8.292682926829269,-29.04988944439074,1.4993625290172805,12,2.671875,2.375,4.640625,12.59375,4.625,4,0.21993670886075956,-1.829268292682927,20.1875,-2.411764705882353,21.34375,-1.2325581395348837,22.75,0.21993670886075956
5247,2000-12-18,19.875,20.90625,19.59375,20.3125,27995600.0,0.006329113924050667,-1.625,0.8115942028985508,48.30371567043618,50.06075949610771,1.618361992087614,1.2828701899187323,3.4115357556640973,11.923524744603373,18.324194721166062,1.3125,-0.06809878888610044,-1.265625,-4.309337511927389,1.7780875119273887,-2.7874812559636943,0.25623125596369434,-0.65625,13.125,-26.251746541309906,1.521856255963694,12,2.546875,2.25,4.1640625,12.46875,4.0625,0,0.25943396226415105,2.2527472527472527,19.75,-1.829268292682927,20.1875,-2.411764705882353,21.34375,0.25943396226415105
5248,2000-12-19,19.5,21.3046875,19.4375,19.9375,39042400.0,-0.018867924528301883,-5.638888888888889,1.0,44.75873544093178,49.905747194672784,1.7786941788391566,1.6592601538529124,3.5946133310822077,12.143956694207631,16.588253813003043,1.8671875,0.09908411697585251,-1.5874999999999986,-4.709775127800938,1.5347751278009412,-3.1486375639004685,-0.026362436099528708,-0.28125,7.758620689655173,-31.044886126449185,1.5611375639004708,12,2.921875,2.625,4.5390625,12.84375,5.59375,1,0.28044871794871784,-1.625,19.875,2.2527472527472527,19.75,-1.829268292682927,20.1875,0.28044871794871784
5249,2000-12-20,18.90625,19.3125,18.25,19.125,37993200.0,-0.03044871794871795,2.5789473684210527,0.5,46.37931034482759,49.82731481146229,2.410364563502082,2.1879819490415535,4.093380003660755,12.563147609224409,15.035746782369353,1.25,0.24961111098540556,-2.0687500000000014,-5.339219445620465,1.201719445620462,-3.703984722810233,-0.4335152771897697,6.71875,18.103448275862068,-22.672885326155356,1.6352347228102317,12,3.03125,3.03125,4.4609375,12.9375,7.3125,2,0.29421487603305785,-5.638888888888889,19.5,-1.625,19.875,2.2527472527472527,19.75,0.29421487603305785
5250,2000-12-21,17.6875,20.09375,17.0625,18.84375,51531200.0,-0.06446280991735542,-1.5194805194805194,5.285714285714286,45.670628183361636,48.80721959311193,3.650476513843156,3.3054720317348583,5.160728942932465,13.608957835488606,14.102484253787523,3.03125,0.017856643014077633,-3.1156250000000014,-6.699219059262173,0.46796905926217036,-4.907422029631089,-1.3238279703689138,7.789999999999999,14.732965009208105,-29.27040012621981,1.7917970296310863,12,3.65625,3.65625,5.453125,14.15625,7.46875,3,0.3639575971731448,2.5789473684210527,18.90625,-5.638888888888889,19.5,-1.625,19.875,0.3639575971731448
5251,2000-12-22,19.3125,19.53125,17.8125,18.3125,49522800.0,0.09187279151943462,1.391304347826087,-0.8648648648648649,50.15624999999999,47.401705953452705,1.7762598301678132,1.4366327475041913,3.456505324205729,11.834678787461286,13.839836248299445,1.84375,0.09965874885551074,-1.2890625,-4.721257868760688,2.143132868760688,-3.005160184380344,0.42703518438034394,5.8283999999999985,53.03867403314917,5.347003734684371,1.716097684380343,12,1.328125,2.03125,3.625,11.6875,5.96875,4,0.28478964401294493,-1.5194805194805194,17.6875,2.5789473684210527,18.90625,-5.638888888888889,19.5,0.28478964401294493
5252,2000-12-26,19.0,19.65625,18.59375,19.34375,19362200.0,-0.016181229773462813,1.1935483870967742,-0.34375,41.25,46.01342890988932,1.200964883498301,1.5894247218101576,3.5968701607897238,12.023008540461618,14.054295744249734,1.0625,0.18251921407482286,-1.4484375000000007,-4.879458607311349,1.9825836073113479,-3.163948053655673,0.2670730536556718,5.817763999999997,45.67219152854512,4.19071871974176,1.7155105536556743,12,0.953125,2.34375,3.8515625,11.875,4.875,1,0.2828947368421053,1.391304347826087,19.3125,-1.5194805194805194,17.6875,2.5789473684210527,18.90625,0.2828947368421053
5253,2000-12-27,19.78125,19.9375,18.625,18.8125,36422400.0,0.04111842105263164,1.048780487804878,-2.8181818181818183,48.484848484848484,45.79143889479585,-0.05105764512516231,0.7895882636422229,2.725579199062711,11.130850091178864,13.556663546575448,1.3125,-0.02443319151210943,-0.6296874999999993,-4.073269141696116,2.8138941416961174,-2.351478320848056,1.0921033208480573,4.726303439999995,89.69072164948454,46.72809222376161,1.7217908208480581,12,-0.3125,1.5625,2.90625,10.25,3.125,2,0.21011058451816744,1.1935483870967742,19.0,1.391304347826087,19.3125,-1.5194805194805194,17.6875,0.21011058451816744
5254,2000-12-28,19.71875,20.4375,19.125,20.0,29986800.0,-0.003159557661927326,1.2702702702702702,-0.2903225806451613,49.1362763915547,46.5074972621482,-0.2718976408171443,0.7528599820203823,2.763961114632828,11.06348817404773,12.844288967699486,1.3125,-0.7366839939374685,-0.6046875000000007,-4.023943812936022,2.8145688129360202,-2.314315656468011,1.1049406564680098,4.491001302399994,78.70370370370371,33.65447607317784,1.7096281564680107,12,-0.53515625,1.625,2.7734375,9.6875,3.21875,3,0.27258320126782887,1.048780487804878,19.78125,1.1935483870967742,19.0,1.391304347826087,19.3125,0.27258320126782887
5255,2000-12-29,19.09375,20.1875,19.0,19.25,25401200.0,-0.031695721077654504,-5.909090909090909,0.5555555555555556,39.87341772151899,46.00146469305325,0.20298392402115795,1.3589294110175238,3.396373179282037,11.548683794599647,11.87256631018979,1.1875,-1.1061766095727528,-1.1734374999999986,-4.636676958850963,2.2898019588509655,-2.9050572294254806,0.5581822294254835,4.830111250303993,48.80952380952381,9.549344472528631,1.7316197294254816,12,0.08984375,2.25,3.140625,10.21875,3.28125,4,0.3731587561374796,1.2702702702702702,19.71875,1.048780487804878,19.78125,1.1935483870967742,19.0,0.3731587561374796
5256,2001-01-02,19.75,20.5,19.0,19.40625,38484000.0,0.03436988543371533,-1.5945945945945945,-2.2,26.356589147286826,43.56289507936999,-0.5065334831201582,0.7795663447612355,2.6193100173471784,10.74255182027516,10.587378910302,1.5,-1.297553387353961,-0.5406249999999986,-3.982046208485052,2.9007962084850547,-2.261335604242525,1.180085604242528,3.899406800291832,60.65573770491803,27.57283115784432,1.7207106042425273,1,-0.56640625,1.59375,2.390625,9.5625,1.4375,1,0.2737341772151898,-5.909090909090909,19.09375,1.2702702702702702,19.71875,1.048780487804878,19.78125,0.2737341772151898
5257,2001-01-03,24.8125,24.90625,19.5,19.53125,67596400.0,0.25632911392405067,-1.023391812865497,15.363636363636363,57.142857142857146,44.93890860180614,-5.358497628929243,-4.052617964526142,-2.5076673579665574,5.5810391813634155,9.455126487588407,5.40625,-1.0730898304433687,4.243749999999999,0.29477444996970803,8.19272555003029,2.2692622249848533,6.218237775015144,-7.75,98.50746268656717,65.2304768381779,1.9744877750151453,1,-3.828125,-3.46875,-2.3984375,4.5,-3.5,2,0.018891687657430767,-1.5945945945945945,19.75,-5.909090909090909,19.09375,1.2702702702702702,19.71875,0.018891687657430767
5258,2001-01-04,22.1875,25.0625,21.78125,23.9375,96405800.0,-0.10579345088161207,-1.5609756097560976,-0.33136094674556216,52.69461077844312,45.640608649985644,-2.583911044112689,-1.4943913425478748,-0.026326293042068016,8.091256073041738,9.596434685357583,3.28125,-0.917266443955441,1.6125000000000007,-2.346811975051935,5.571811975051936,-0.3671559875259689,3.5921559875259703,-4.968125000000001,52.57731958762887,18.245822404368077,1.9796559875259685,1,-1.125,-0.84375,0.5703125,7.125,-0.1875,3,0.07605633802816891,-1.023391812865497,24.8125,-1.5945945945945945,19.75,-5.909090909090909,19.09375,0.07605633802816891
5259,2001-01-05,21.34375,23.03125,21.21875,22.5,44271200.0,-0.038028169014084456,-1.5777777777777777,0.6607142857142857,53.76782077393076,46.54029671560444,-1.5176361136060557,-0.5975994079958227,0.7254742293255916,8.769243693063821,9.705796658354771,1.8125,-0.8859518490942975,0.7156249999999993,-3.2555861618630217,4.68683616186302,-1.269980580931513,2.7012305809315116,-3.810649999999999,38.659793814432994,0.25870055088918065,1.9856055809315112,1,0.09375,0.0,1.4140625,7.96875,-0.71875,4,0.07320644216691075,-1.5609756097560976,22.1875,-1.023391812865497,24.8125,-1.5945945945945945,19.75,0.07320644216691075
5260,2001-01-08,22.875,22.9375,20.96875,21.21875,47549000.0,0.0717423133235724,1.2105263157894737,-1.4324324324324325,59.50570342205324,47.57912487361036,-2.498387242752809,-2.0052270485590213,-0.8707460031863263,7.055501881630924,9.371454057043653,1.96875,-0.6980592403775034,2.1031249999999986,-1.9789432564112275,6.185193256411225,0.06209087179438555,4.144159128205612,-5.040723999999997,63.91752577319587,20.811189264988577,2.0410341282056126,1,-1.046875,-1.53125,-0.2734375,6.4375,0.53125,0,0.002732240437158362,-1.5777777777777777,21.34375,-1.5609756097560976,22.1875,-1.023391812865497,24.8125,0.002732240437158362
5261,2001-01-09,21.75,23.3125,21.34375,23.28125,43600000.0,-0.049180327868852514,1.4705882352941178,-0.9245283018867925,55.376344086021504,49.14871866094608,-1.1077593966714474,-0.9563320065270773,0.10535860319032508,7.964666887288427,9.85101777709455,1.96875,-0.5153362540311051,0.9953125000000007,-3.066163838641195,5.0567888386411965,-1.0354256693205954,3.026050669320597,-3.626595039999998,40.44943820224719,-6.182920331067663,2.0307381693205975,1,0.09375,-0.40625,0.7734375,7.5625,2.96875,1,0.028735632183908066,1.2105263157894737,22.875,-1.5777777777777777,21.34375,-1.5609756097560976,22.1875,0.028735632183908066
5262,2001-01-10,22.375,22.59375,20.875,21.15625,57989400.0,0.028735632183908066,1.0754716981132075,-0.7959183673469388,58.12720848056538,50.220091993803514,-1.345123463807429,-1.923616703619075,-0.5847567685829063,7.100825341483294,9.700455224307742,1.71875,-0.18086509864202327,1.7749999999999986,-1.7277362424554212,5.277736242455418,0.023631878772288673,3.5263681212277085,-3.9740312383999985,35.82089552238806,-15.078991819442066,1.7513681212277108,1,-0.34375,-1.03125,-0.03125,6.8125,1.7421875,2,-0.05307262569832405,1.4705882352941178,21.75,1.2105263157894737,22.875,-1.5777777777777777,21.34375,-0.05307262569832405
5263,2001-01-11,23.1875,23.5,21.5625,22.15625,75593400.0,0.036312849162011274,1.3396226415094339,0.8461538461538461,61.954624781849915,51.64435292605854,-1.814442454867013,-2.8476608026120935,-1.4784517981014815,6.0522826503928435,9.685262509081836,1.9375,-0.021604024296603797,2.5656250000000007,-0.9985712720632627,6.129821272063264,0.783526863968369,4.347723136031632,-4.520069988863998,88.09523809523809,31.68169166147767,1.7820981360316321,1,-1.15625,-1.84375,-1.03125,5.1875,-0.21875,3,-0.08086253369272234,1.0754716981132075,22.375,1.4705882352941178,21.75,1.2105263157894737,22.875,-0.08086253369272234
5264,2001-01-12,23.1875,23.9375,22.34375,23.0625,59513800.0,0.0,-1.04,0.12121212121212122,66.47940074906367,54.600573262452386,-1.4199817221698368,-2.8484930876325336,-1.6177372551616926,5.833802543185463,10.585444714242701,1.59375,0.38331873239950554,2.4734374999999993,-1.2606997281714527,6.207574728171451,0.6063688859142715,4.340506114085727,-4.2642671893094395,75.51020408163265,13.253275008522067,1.8670686140857262,1,-1.15625,-1.84375,-1.046875,4.18359375,0.125,4,-0.05121293800539084,1.3396226415094339,23.1875,1.0754716981132075,22.375,1.4705882352941178,21.75,-0.05121293800539084
5265,2001-01-16,22.21875,22.9375,21.5625,22.9375,42672000.0,-0.0417789757412399,2.8260869565217392,-5.75,59.06432748538012,58.23476641112942,0.04321050486376521,-1.8127025905173966,-0.7721783852250681,6.571730388209922,11.331350948229241,1.625,0.5762387791986328,1.4031249999999993,-2.3808711211313387,5.187121121131337,-0.4888730605656697,3.2951230605656683,-3.049946501737061,43.87755102040816,-18.738023960409862,1.8919980605656697,1,0.0625,-0.875,-0.078125,5.15234375,1.1875,1,-0.07172995780590719,-1.04,23.1875,1.3396226415094339,23.1875,1.0754716981132075,22.375,-0.07172995780590719
5266,2001-01-17,24.09375,24.65625,23.625,24.4375,75288000.0,0.08438818565400852,1.64,0.4782608695652174,64.47602131438721,59.04956243018832,-1.2860756139901817,-3.5263943630324803,-2.7632110061200876,4.447024377791308,12.009398816026975,2.4375,0.8309185331490028,3.0609375000000014,-0.9569335056152006,7.0788085056152035,1.0520019971923986,5.069873002807604,-4.689198641667577,85.12396694214877,19.523903826574355,2.008935502807601,1,-1.125,-2.75,-2.109375,2.375,-0.125,2,-0.02853437094682232,2.8260869565217392,22.21875,-1.04,23.1875,1.3396226415094339,23.1875,-0.02853437094682232
5267,2001-01-18,25.03125,25.125,23.46875,24.0,58978800.0,0.03891050583657596,1.7179487179487178,-3.0,64.78873239436619,60.393353720846434,-2.4465652103067406,-4.277082843694156,-3.7669372999832476,3.261736872606079,13.049387273721337,1.65625,1.3629382809672457,3.7406250000000014,-0.6121899920784912,8.093439992078494,1.564217503960755,5.917032496039248,-5.400380696000873,97.36842105263158,33.3774650463621,2.1764074960392468,1,-2.03125,-3.6875,-3.53125,0.9375,-1.125,3,-0.012484394506866447,1.64,24.09375,2.8260869565217392,22.21875,-1.04,23.1875,-0.012484394506866447
5268,2001-01-19,24.96875,25.75,24.4375,25.4375,49209000.0,-0.0024968789013732895,1.4,-0.45454545454545453,64.78873239436619,61.617899456450374,-2.176989536301164,-3.9883560432392358,-3.770740421953697,3.0805559728436123,14.42547569719546,1.3125,2.0643696001083285,3.4046875000000014,-1.156594556254646,7.965969556254649,1.1240464718726777,5.685328528127325,-5.00823285424082,81.34328358208955,18.41970583855334,2.280641028127324,1,-1.65625,-3.5625,-2.84375,0.609375,-2.46875,4,-0.03410513141426785,1.7179487179487178,25.03125,1.64,24.09375,2.8260869565217392,22.21875,-0.03410513141426785
5269,2001-01-22,24.46875,24.90625,24.0,24.90625,32757400.0,-0.020025031289111372,3.142857142857143,0.9333333333333333,65.2482269503546,62.25595762626165,-1.3265972260873475,-3.2151003910385363,-3.3049306480138227,3.3434690623920567,15.232206535291626,0.96875,1.9123393455855648,2.6265624999999986,-1.9307062656066307,7.183831265606628,0.34792811719668393,4.905196882803313,-4.045074225901555,69.40298507462687,4.500167058386566,2.278634382803314,1,-1.15625,-3.0625,-2.34375,0.65625,-3.34375,0,-0.06130268199233713,1.4,24.96875,1.7179487179487178,25.03125,1.64,24.09375,-0.06130268199233713
5270,2001-01-23,24.125,24.3125,23.46875,23.90625,33189600.0,-0.01404853128991057,1.8421052631578947,-0.5,62.63537906137184,63.062517067967235,-0.879362293288743,-2.4921128916132673,-2.944661280614202,3.4307571073916776,15.461794330961897,1.0,2.0224948173733814,1.9609375,-2.257544460295925,6.179419460295925,-0.14830348014796257,4.070178480147963,-3.275218287829432,28.767123287671232,-35.15800125296592,2.1092409801479626,1,-0.8125,-2.71875,-2.0,0.421875,-1.4609375,1,-0.033678756476683946,3.142857142857143,24.46875,1.4,24.96875,1.7179487179487178,25.03125,-0.033678756476683946
5271,2001-01-24,24.8125,25.0,24.0625,24.3125,43990000.0,0.02849740932642497,1.1428571428571428,2.2857142857142856,50.0,62.159493903459975,-1.2144773432091966,-2.8948608112208056,-3.6063050745435845,2.493677986305457,15.807613493001044,0.9375,2.2112672190734806,2.3734375000000014,-1.7789078165999435,6.525782816599946,0.2972648417000272,4.449610158299976,-3.570700824803076,58.9041095890411,-0.6198721308085027,2.0761726582999724,1,-1.15625,-3.40625,-2.6875,-1.203125,-2.1875,2,-0.05667506297229219,1.8421052631578947,24.125,3.142857142857143,24.46875,1.4,24.96875,-0.05667506297229219
5272,2001-01-25,24.375,24.84375,24.125,24.5,34780000.0,-0.017632241813602012,-1.3,-0.25,60.17441860465117,61.96169321710455,-0.5179058393784111,-2.143954201667068,-3.1082095913998486,2.661052872206696,16.24361256666142,0.71875,2.1669937970137276,1.6671875000000007,-2.2362667626910664,5.570641762691068,-0.28453963134553106,3.6189146313455325,-2.7725447588188317,39.726027397260275,-19.822528852046418,1.9517271313455329,1,-0.71875,-2.96875,-2.1015625,-0.765625,-0.59375,3,-0.01666666666666672,1.1428571428571428,24.8125,1.8421052631578947,24.125,3.142857142857143,24.46875,-0.01666666666666672
5273,2001-01-26,23.9375,24.1875,23.53125,23.625,40658800.0,-0.017948717948717996,-1.625,-2.5,62.53776435045318,61.52373361725894,0.041537875370778465,-1.453642155457132,-2.6028667635060785,2.8351167149829912,16.720171173348433,0.84375,2.284934308766303,1.0218750000000014,-2.661921088062016,4.705671088062019,-0.8200230440310072,2.86377304403101,-2.003241178113324,30.612244897959183,-30.274119950412643,1.8418980440310095,1,-0.28125,-2.53125,-1.6640625,-0.328125,0.96875,4,-0.0013054830287205776,-1.3,24.375,1.1428571428571428,24.8125,1.8421052631578947,24.125,-0.0013054830287205776
5274,2001-01-29,25.09375,25.40625,23.71875,23.84375,22680600.0,0.04830287206266326,-1.25,4.0,61.12852664576803,61.753089079524266,-0.9117550145569489,-2.304728529280119,-3.6955807030990186,1.4224734795895735,17.708963540149135,1.6875,2.338732438403632,1.9093750000000007,-1.5710625764670993,5.389812576467101,0.16915621176645246,3.649593788233549,-2.8542318838642586,83.87096774193549,22.40271538289256,1.7402187882335494,1,-0.484375,-3.6875,-2.8203125,-1.484375,-0.1875,0,-0.10336239103362388,-1.625,23.9375,-1.3,24.375,1.1428571428571428,24.8125,-0.10336239103362388
5275,2001-01-30,26.21875,26.96875,25.125,25.3125,51582600.0,0.04483188044831876,-1.8780487804878048,0.725,72.41379310344828,62.63506372275327,-1.575350251846487,-3.023593689279501,-4.763818204193594,0.08344006116222147,18.902640385208436,1.875,2.2838143281107293,2.6781250000000014,-0.4833138691992964,5.839563869199299,1.0974055654003507,4.258844434599652,-3.698393333155117,78.18181818181819,13.474236778432967,1.5807194345996491,1,-1.0,-4.203125,-4.28125,-2.796875,-1.0625,1,-0.1942789034564958,-1.25,25.09375,-1.625,23.9375,-1.3,24.375,-0.1942789034564958
5276,2001-01-31,25.15625,26.40625,25.0625,25.5,67726000.0,-0.040524433849821184,-4.0588235294117645,-0.3793103448275862,63.36336336336336,62.47668938597518,-0.3869799458521861,-1.6182739701166824,-3.637597897735141,0.9175676667602453,20.337373843305233,1.34375,2.1341727568562483,1.3453124999999986,-1.340119308240613,4.03074430824061,0.0025965958796945188,2.6880284041203026,-2.191053999839607,47.27272727272727,-20.217667987295563,1.3427159041203052,1,0.0625,-2.765625,-3.8125,-2.78125,-1.78125,2,-0.09906832298136647,-1.8780487804878048,26.21875,-1.25,25.09375,-1.625,23.9375,-0.09906832298136647
5277,2001-02-01,25.28125,25.5625,24.78125,25.1875,25992600.0,0.00496894409937898,1.380952380952381,-0.2727272727272727,60.77170418006431,62.03035291771942,-0.5283497075984656,-1.7985693964110823,-3.688051825397011,0.6015235846180857,20.69624434963087,0.78125,2.2332953376831846,1.4468749999999986,-1.2831737392024642,4.176923739202461,0.08185063039876539,2.8118993696012318,-1.915698599855645,50.90909090909091,-13.397640352500687,1.3650243696012316,2,-0.0625,-2.5,-4.2890625,-2.90625,-2.125,3,-0.10506798516687266,-4.0588235294117645,25.15625,-1.8780487804878048,26.21875,-1.25,25.09375,-0.10506798516687266
5278,2001-02-02,23.875,25.8125,23.8125,25.46875,24192200.0,-0.05562422744128559,-1.3272727272727274,-17.0,53.08988764044945,60.679426327729956,0.7894556216293509,-0.2734330692628646,-2.2220595223970463,1.8091075770621323,20.76815005938088,2.0,2.030802683412535,-0.04374999999999929,-2.6614874471297085,2.57398744712971,-1.3526187235648521,1.2651187235648536,-0.14912873987007913,4.807692307692308,-55.68257264686179,1.3088687235648542,2,1.34375,-1.078125,-3.2265625,-1.5,0.0625,4,-0.003926701570680646,1.380952380952381,25.28125,-4.0588235294117645,25.15625,-1.8780487804878048,26.21875,-0.003926701570680646
5279,2001-02-05,22.90625,23.375,22.0078125,23.34375,32440600.0,-0.04057591623036649,4.46875,0.27450980392156865,53.08988764044945,59.61881616984969,1.6910930295350504,0.8626036057647823,-1.2227336878186037,2.5994839492334663,20.76871609446171,1.8671875,1.7126064522308795,-1.0906249999999993,-3.466914469895606,1.2856644698956075,-2.278769734947801,0.0975197349478023,4.0625,18.11023622047244,-42.64394352319448,1.1881447349478025,2,1.58203125,0.078125,-2.5,-0.53125,1.1875,0,0.08731241473396989,-1.3272727272727274,23.875,1.380952380952381,25.28125,-4.0588235294117645,25.15625,0.08731241473396989
5280,2001-02-06,22.9375,23.5625,22.40625,22.59375,25638000.0,0.0013642564802183177,-2.217391304347826,-0.7857142857142857,43.77104377104378,58.92670992218788,1.646867424275971,0.881469423017311,-1.2214068830020395,2.3697691386203488,20.947336284479302,1.15625,1.3802737990410563,-1.0625,-3.432734137890378,1.3077341378903782,-2.247617068945189,0.12261706894518909,3.9320312500000014,21.136767317939608,-35.0255834127498,1.185117068945189,2,1.55078125,0.046875,-2.673828125,-0.5625,0.125,1,0.08583106267029983,4.46875,22.90625,-1.3272727272727274,23.875,1.380952380952381,25.28125,0.08583106267029983
5281,2001-02-07,22.375,23.3125,21.5,22.8125,34065000.0,-0.02452316076294281,1.5217391304347827,-1.2727272727272727,35.08771929824562,56.13929888814282,2.041983190613859,1.5738876785399292,-0.7037226016239657,2.721033963029239,20.785204145923814,1.8125,1.0449892654457855,-1.65625,-3.915459951567815,0.602959951567815,-2.7858549757839057,-0.5266450242160943,4.397296875000002,20.28985507246377,-29.393663452466765,1.1296049757839073,2,1.859375,0.609375,-2.111328125,0.0,-0.25,2,0.12430167597765363,-2.217391304347826,22.9375,4.46875,22.90625,-1.3272727272727274,23.875,0.12430167597765363
5282,2001-02-08,21.1875,22.90625,21.09375,21.875,37558000.0,-0.05307262569832405,-3.142857142857143,1.5714285714285714,31.152647975077883,52.652063735323345,3.0505890777063307,2.812036228053344,0.46554365937637243,3.702719260176039,20.856715994294035,1.8125,0.7507227456276517,-2.7843750000000007,-5.277201880323432,-0.2915481196765697,-4.030788440161718,-1.5379615598382834,5.373905000000001,1.9867549668874174,-41.8871440828063,1.246413440161716,2,2.84375,2.046875,-0.923828125,1.1875,2.125,3,0.1032448377581121,1.5217391304347827,22.375,-2.217391304347826,22.9375,4.46875,22.90625,0.1032448377581121
5283,2001-02-09,21.3125,22.53125,21.0,21.1875,32504200.0,0.005899705014749346,-5.125,-0.18181818181818182,33.65695792880258,49.59966721121607,2.8095263122395338,2.6765939437919357,0.3727508077817987,3.377527582277761,20.539730625363017,1.53125,0.6624541721648036,-2.5656250000000007,-5.3109035425737225,0.17965354257372113,-3.9382642712868616,-1.1929857287131398,4.920845700000001,12.195121951219512,-27.274299109112697,1.3726392712868605,2,2.671875,2.609375,-0.1484375,1.0625,0.09375,4,0.08651026392961869,-3.142857142857143,21.1875,1.5217391304347827,22.375,-2.217391304347826,22.9375,0.08651026392961869
5284,2001-02-12,22.0,22.5,21.1015625,21.40625,28449600.0,0.032258064516129004,-1.3246753246753247,4.75,39.375,45.92869019972182,1.8294090150779745,1.9980067802337054,-0.30411224314611474,2.4543782930690767,20.01408512487464,1.3984375,0.47347255443469294,-1.8187500000000014,-4.6760035810312175,1.0385035810312147,-3.2473767905156095,-0.3901232094843934,3.8146780440000008,39.02439024390244,-1.7244929552855908,1.4286267905156074,2,1.703125,1.921875,-0.796875,0.375,0.4375,0,0.08806818181818188,-5.125,21.3125,-3.142857142857143,21.1875,1.5217391304347827,22.375,0.08806818181818188
5285,2001-02-13,20.625,22.5,20.5,22.25,42626000.0,-0.0625,-1.1333333333333333,-2.736842105263158,30.409356725146196,42.26713390658658,2.601015878128468,3.422983156130705,1.1060637980145742,3.5748585400534836,20.08709560094686,2.0,0.24290898772841985,-3.1140624999999993,-6.235855262074704,0.007730262074705507,-4.674958881037352,-1.553166118962647,4.804503800479999,4.444444444444445,-32.603092427406565,1.560896381037353,2,2.53125,3.109375,0.765625,1.75,4.09375,1,0.1681818181818182,-1.3246753246753247,22.0,-5.125,21.3125,-3.142857142857143,21.1875,0.1681818181818182
5286,2001-02-14,23.40625,23.84375,21.0,21.0,95765800.0,0.13484848484848477,-1.3636363636363635,-1.4807692307692308,46.28297362110312,40.65727495559089,-0.5079985809628589,0.6193404242983434,-1.5767434880310205,0.5886037699304794,19.383751679183963,3.21875,-0.003000795561238334,-0.2984374999999986,-3.4189260197631484,2.822051019763151,-1.8586817598815735,1.2618067598815763,1.5303034204319985,86.91588785046729,48.133155943035774,1.5602442598815744,2,-0.25,0.328125,-1.8203125,-1.34375,1.71875,2,-0.014686248331108098,-1.1333333333333333,20.625,-1.3246753246753247,22.0,-5.125,21.3125,-0.014686248331108098
5287,2001-02-15,24.71875,25.3125,23.71875,23.875,55611800.0,0.05607476635514019,-1.7567567567567568,0.35064935064935066,52.80898876404495,40.62606396932373,-2.132986579429261,-0.7565609573060783,-2.772512298862047,-0.8954076153735819,18.729028951551633,1.90625,-0.46856576754128554,1.0296875000000014,-2.0658628799171446,4.125237879917147,-0.5180876899585698,2.5774626899585726,-4.21875,87.66233766233766,45.86962130508397,1.547775189958573,2,-1.8125,-0.984375,-3.125,-2.65625,-0.0625,3,-0.10493046776232617,-1.3636363636363635,23.40625,-1.1333333333333333,20.625,-1.3246753246753247,22.0,-0.10493046776232617
5288,2001-02-16,24.1171875,24.3671875,23.21875,23.78125,44393600.0,-0.02433628318584069,1.7476635514018692,0.39814814814814814,46.342890579286134,39.87639762919447,-1.6689666427848948,-0.23406719837075585,-2.149471227342758,-0.45013786542608614,17.684513356497227,1.5,-0.7946415087879259,0.470703125,-2.573739118197061,3.515145368197061,-1.0515179965985304,1.9929242465985304,-3.5209374999999987,75.16233766233766,37.09390070894055,1.5222211215985308,2,-1.2109375,-0.3828125,-2.4296875,-2.0546875,1.3203125,4,-0.03336572724327824,-1.7567567567567568,24.71875,-1.3636363636363635,23.40625,-1.1333333333333333,20.625,-0.03336572724327824
5289,2001-02-20,22.96875,24.5,22.9375,24.1875,30658000.0,-0.04761904761904767,-1.4390243902439024,-3.627906976744186,37.85046728971962,39.21855579793623,-0.570751831721779,0.8392615601866495,-0.9350334613374542,0.5497092103394685,16.81895991743771,1.5625,-1.1429842150059706,-0.6027343750000007,-3.6357696392638417,2.4303008892638402,-2.119252007131923,0.9137832571319215,-2.2781749999999974,51.298701298701296,17.548203999940796,1.5165176321319207,2,-0.0625,0.765625,-1.28125,-0.90625,0.875,1,-0.0680272108843537,1.7476635514018692,24.1171875,-1.7567567567567568,24.71875,-1.3636363636363635,23.40625,-0.0680272108843537
5290,2001-02-21,23.3125,24.8125,22.25,22.25,44030400.0,0.014965986394557929,-3.823529411764706,-0.8717948717948718,42.716049382716044,40.06614802954405,-0.9562767682912785,0.45483996088808,-1.1983610924792707,0.07033349119043564,16.11365347265816,2.5625,-1.31299195704117,-0.21835937499999858,-3.2419290460536345,2.8052102960536374,-1.7301442105268166,1.2934254605268194,-2.5294864999999973,53.62318840579711,20.6915840870224,1.5117848355268189,2,-0.40625,0.421875,-1.625,-1.28125,-0.53125,2,-0.03753351206434319,-1.4390243902439024,22.96875,1.7476635514018692,24.1171875,-1.7567567567567568,24.71875,-0.03753351206434319
5291,2001-02-22,23.40625,24.875,22.625,23.5,55033600.0,0.004021447721179516,-1.7169811320754718,-0.08823529411764706,42.57425742574257,41.335215746284575,-0.992759651847674,0.2638639153759499,-1.2764393527020736,-0.15987397536986947,15.085743842981852,2.25,-1.4175348843400428,-0.05429687499999858,-3.017169671573612,2.9085759215736147,-1.5357332732868052,1.427139523286808,-2.532646769999996,37.755102040816325,6.804337273564087,1.4814363982868062,2,-0.5,0.328125,-1.59375,-1.375,-1.65625,3,0.05607476635514019,-3.823529411764706,23.3125,-1.4390243902439024,22.96875,1.7476635514018692,24.1171875,0.05607476635514019
5292,2001-02-23,23.96875,24.0,22.03125,23.625,43567200.0,0.024032042723631575,8.692307692307692,-3.6666666666666665,50.39787798408488,43.19531797464928,-1.2507835204439033,-0.3484995795847112,-1.9252111801640304,-0.8205208170000446,13.963270901655925,1.96875,-1.398582235966554,0.5285156250000007,-2.4134570818225995,3.470488331822601,-0.9424707284113012,1.9995019784113026,-3.0063688345999964,68.13186813186813,32.474873065717965,1.4709863534113004,2,-1.0625,-0.234375,-1.8125,-2.25,-3.96875,4,0.04823989569752274,-1.7169811320754718,23.40625,-3.823529411764706,23.3125,-1.4390243902439024,22.96875,0.04823989569752274
5293,2001-02-26,23.90625,24.21875,22.59375,23.75,41063200.0,-0.0026075619295958807,3.16,0.45454545454545453,54.59770114942529,44.88672921347431,-0.8735289293556576,-0.3040495699281145,-1.8638411532927144,-0.8365706165039413,13.16173967957911,1.625,-1.2401561388116242,0.4675781249999993,-2.473315574445646,3.4084718244456447,-1.0028687247228234,1.938024974722822,-2.856866457907998,65.93406593406593,26.898496513243884,1.4704468497228231,2,-1.0,-0.171875,-1.734375,-2.1875,-3.84375,0,0.031372549019607954,8.692307692307692,23.96875,-1.7169811320754718,23.40625,-3.823529411764706,23.3125,0.031372549019607954
5294,2001-02-27,22.5,24.09375,22.2578125,24.0,33839000.0,-0.05882352941176472,1.1759259259259258,-9.6,48.21428571428571,46.86505465671203,0.6829212441752013,0.9464446432996638,-0.42975059533680593,0.5225717009697703,11.834996037870418,1.8359375,-0.9405564621568523,-0.8089843750000014,-3.670250534008826,2.052281784008823,-2.2396174545044154,0.6216487045044126,-1.3653541287498392,16.483516483516482,-23.791002252373055,1.4306330795044129,2,0.65625,1.234375,-0.140625,-1.09375,-3.59375,1,0.13055555555555554,3.16,23.90625,8.692307692307692,23.96875,-1.7169811320754718,23.40625,0.13055555555555554
5295,2001-02-28,21.125,22.375,20.5,22.375,54211000.0,-0.061111111111111116,2.0,0.8333333333333334,45.21531100478469,46.74642547712109,2.387361521744328,2.024040914280338,0.9949614507521858,1.8215323047240162,10.179064739925678,2.0,-0.7028950618174328,-1.9292968749999986,-4.600517627270431,0.741923877270434,-3.264907251135213,-0.5936864988647841,4.1875,14.285714285714285,-27.338733298110817,1.3356103761352163,2,1.78125,2.609375,1.234375,0.28125,0.0,2,0.12869822485207094,1.1759259259259258,22.5,3.16,23.90625,8.692307692307692,23.96875,0.12869822485207094
5296,2001-03-01,22.6640625,22.6875,19.53125,20.1875,59979000.0,0.07285502958579881,1.501547987616099,-1.98125,55.50378567268492,47.045847355858875,0.8179660750770346,0.3042983902859291,-0.4613759172607885,0.22309056262373161,8.648660205497707,3.15625,-0.5287243856874682,-0.265625,-2.749966380937714,2.218716380937714,-1.507795690468857,0.976545690468857,2.5521874999999987,66.83333333333333,19.360750246532575,1.2421706904688574,3,-0.4609375,0.5859375,-0.3046875,-1.2578125,-2.6640625,3,0.005170630816959676,2.0,21.125,1.1759259259259258,22.5,3.16,23.90625,0.005170630816959676
5297,2001-03-02,22.625,24.3125,21.125,21.84375,57782800.0,-0.0017235436056531883,-1.8732394366197183,0.31545741324921134,54.923798358733876,47.99928155357529,0.590940500702704,0.1414080364920629,-0.34236632205740136,0.19346129643921017,6.870686405883883,3.1875,-0.10136407358479005,-0.171875,-2.397419405973647,2.053669405973647,-1.2846472029868217,0.9408972029868217,2.3638499999999993,64.70588235294117,12.243383425151627,1.112772202986823,3,-0.421875,0.625,-0.09375,-1.21875,-3.2150001525878906,4,-0.03867403314917128,1.501547987616099,22.6640625,2.0,21.125,1.1759259259259258,22.5,-0.03867403314917128
5298,2001-03-05,23.78125,24.375,23.25,23.5,31657400.0,0.05110497237569067,-1.88,0.36,56.45526613816534,50.06648142562481,-0.6905972302776995,-1.0774679372959426,-1.391495944505209,-1.0379286397187144,5.689870521053305,1.75,-0.03500319266456842,0.9890624999999993,-1.2272967104329844,3.205421710432983,-0.11911710521649255,2.097242105216491,0.9892959999999995,87.74193548387098,32.192467290838934,1.1081796052164916,3,-1.578125,-0.53125,-1.25,-2.375,-2.40625,0,-0.15900131406044682,-1.8732394366197183,22.625,1.501547987616099,22.6640625,2.0,21.125,-0.15900131406044682
5299,2001-03-06,24.90625,25.75,24.625,24.625,49780000.0,0.047306176084099816,-7.0,1.0,65.80161476355248,52.63154424571775,-1.6895327795281787,-2.1554621097537776,-2.3749531128767245,-2.1788994376907844,5.458541245707329,1.96875,-0.1516356459621555,2.0140625000000014,-0.3959791555010064,4.424104155501009,0.8090416722494957,3.219083327750507,-5.375,86.4321608040201,23.409558055568816,1.2050208277505046,3,-2.265625,-1.65625,-2.375,-3.5,-1.891250610351559,1,-0.19447929736511915,-1.88,23.78125,-1.8732394366197183,22.625,1.501547987616099,22.6640625,-0.19447929736511915
5300,2001-03-07,24.90625,25.0625,24.25,24.9375,32729400.0,0.0,4.777777777777778,-0.1111111111111111,56.966618287372995,54.23069545256558,-1.6088751133941912,-2.1085102465640944,-2.1912020083405963,-2.2149913102611976,5.045839147563792,0.8125,-0.12007609601580782,1.9156249999999986,-0.6575166151043099,4.488766615104307,0.6290541924478461,3.202195807552151,-5.250624999999999,86.4321608040201,25.34002349069233,1.2865708075521538,3,-2.265625,-1.65625,-1.8984375,-3.5,-0.17124938964844105,2,-0.24090338770388964,-7.0,24.90625,-1.88,23.78125,-1.8732394366197183,22.625,-0.24090338770388964
5301,2001-03-08,25.15625,25.5625,24.59375,24.90625,39895400.0,0.010037641154328814,-1.2142857142857142,-8.0,52.254428341384866,54.436978825598906,-1.7707448726942268,-2.255081697263929,-2.3031439540271244,-2.4720533465821646,5.24076816530898,0.96875,0.15267177269724996,2.0265625000000007,-0.7023931257963945,4.755518125796396,0.6620846871018031,3.3910403128981983,-5.3787375,87.16216216216216,28.2152132173182,1.364477812898197,3,-2.515625,-2.1875,-1.5390625,-3.140625,-1.1962509155273438,3,-0.1602484472049689,4.777777777777778,24.90625,-7.0,24.90625,-1.88,23.78125,-0.1602484472049689
5302,2001-03-09,23.375,24.75,23.0390625,24.4375,39161200.0,-0.07080745341614902,1.0277777777777777,-4.25,46.59009332376166,53.54724462274739,-0.09227972609010138,-0.3178429132297538,-0.39161337198757096,-0.7517056455329367,5.677836557359265,2.1171875,0.281462768381342,0.1359375000000007,-2.436099270668535,2.7079742706685366,-1.150080885334269,1.4219558853342704,-3.4780377499999986,12.39193083573487,-42.66547109493142,1.286018385334268,3,-0.734375,-0.703125,0.4296875,-1.359375,0.4200000762939453,4,-0.14438502673796794,-1.2142857142857142,25.15625,4.777777777777778,24.90625,-7.0,24.90625,-0.14438502673796794
5303,2001-03-12,23.15625,24.625,22.21875,22.5,62891000.0,-0.009358288770053513,-2.948717948717949,-0.6176470588235294,50.94191522762951,53.850314568674484,0.009940008608975148,0.048610825839954686,-0.06762445653992444,-0.55782627901403,6.228899226473174,2.40625,0.40491300526819174,-0.1750000000000007,-2.5832431509324643,2.233243150932463,-1.3791215754662325,1.029121575466231,-3.142226994999998,26.548672566371685,-27.786873149228867,1.2041215754662316,3,-0.515625,-0.484375,0.84375,-1.140625,3.358749389648441,0,-0.16178138310770918,1.0277777777777777,23.375,-1.2142857142857142,25.15625,4.777777777777778,24.90625,-0.16178138310770918
5304,2001-03-13,23.9375,24.3125,22.5,23.625,59122800.0,0.03373819163292846,2.411764705882353,0.47619047619047616,53.007518796992485,54.71611543447535,-0.6101171662380978,-0.6113904092246685,-0.7303726793058303,-1.3257262824058564,6.809742006971953,1.8125,0.38355679310011936,0.5093749999999986,-1.8282298826033454,2.8469798826033426,-0.6594274413016734,1.6781774413016706,-3.8087574550999967,51.4018691588785,-2.89887552769747,1.1688024413016718,3,-1.296875,-1.296875,0.0703125,-1.921875,5.427499771118164,1,-0.10704960835509136,-2.948717948717949,23.15625,1.0277777777777777,23.375,-1.2142857142857142,25.15625,-0.10704960835509136
5305,2001-03-14,24.09375,24.8125,23.0625,23.0625,65924000.0,0.006527415143603221,-2.393939393939394,3.3,53.28849028400599,54.46997150239991,-0.33633289105944186,-0.5211664881108433,-0.743713312793691,-1.4481222053624947,6.944724008951028,1.75,0.31012580785709076,0.4921875,-1.4512126313994997,2.4355876313994997,-0.47951256569974987,1.4638875656997499,-3.8525823059979984,56.074766355140184,-0.30571779798562915,0.971700065699749,3,-0.65625,-1.453125,-0.357421875,-2.078125,4.061250686645511,2,-0.04477304738164711,2.411764705882353,23.9375,-2.948717948717949,23.15625,1.0277777777777777,23.375,-0.04477304738164711
5306,2001-03-15,23.0625,24.90625,22.75,24.7578125,51877000.0,-0.04280155642023342,1.1647058823529413,-1.643939393939394,45.851216022889844,53.46190679841724,0.8463856166842803,0.5091126641962269,0.40025318445496083,-0.4560325121565647,7.257549589880817,2.15625,0.4081212644491501,-0.5218750000000014,-2.478582897898221,1.434832897898218,-1.5002289489491112,0.45647894894910834,-2.711155659878038,31.3953488372093,-22.527958693524038,0.9783539489491104,3,0.921875,-0.421875,0.673828125,-1.046875,3.302499771118164,3,0.07252035166836035,-2.393939393939394,24.09375,2.411764705882353,23.9375,-2.948717948717949,23.15625,0.07252035166836035
5307,2001-03-16,22.125,22.9375,21.78125,22.3125,49853000.0,-0.04065040650406504,-1.6428571428571428,0.11059907834101383,42.450331125827816,51.90580290815751,1.9059309036894625,1.309469342519904,1.278695344230023,0.4364581011155053,6.986015763486354,1.28125,0.65302785898011,-1.3296874999999986,-3.313460849529264,0.6540858495292667,-2.3215741747646312,-0.3378008252353659,-1.665682546680479,11.0,-39.69366970835863,0.9918866747646332,3,1.640625,0.515625,1.484375,-0.109375,3.72500038146973,4,0.08293781172757764,1.1647058823529413,23.0625,-2.393939393939394,24.09375,2.411764705882353,23.9375,0.08293781172757764
5308,2001-03-19,23.3125,23.5625,21.625,22.15625,33790600.0,0.053672316384180796,1.3396226415094339,-6.166666666666667,53.50877192982456,50.53993148218775,0.7207396506249566,0.0617596120385997,0.12934325591072238,-0.8130547249133251,6.870799250071219,1.9375,0.657455674190647,-0.10195312500000142,-2.061645865280351,1.857739615280348,-1.081799495140178,0.8778932451401751,-2.7473688957468703,51.42857142857142,-3.4440520751380532,0.9798463701401752,3,0.28125,-0.671875,0.3203125,-1.296875,3.2775001525878906,0,0.02069705421100032,-1.6428571428571428,22.125,1.1647058823529413,23.0625,-2.393939393939394,24.09375,0.02069705421100032
5309,2001-03-20,21.40625,23.75,21.40625,23.625,49228000.0,-0.08176943699731909,-1.1126760563380282,-1.9189189189189189,51.16129032258064,49.89489504165526,2.322544002093963,1.9446524128102816,2.079577649271492,1.0514024292896238,6.970401635861856,2.34375,0.6331751414089482,-1.9300781250000014,-4.079939196427432,0.21978294642742924,-3.0050086607137168,-0.8551475892862861,-0.7374215178319332,0.0,-57.52778403354044,1.0749305357137158,3,2.078125,1.234375,2.546875,0.609375,4.013750076293945,1,0.23865690579379573,1.3396226415094339,23.3125,-1.6428571428571428,22.125,1.1647058823529413,23.0625,0.23865690579379573
5310,2001-03-21,22.4375,23.1875,21.53125,21.84375,55704600.0,0.04817518248175179,-1.7179487179487178,-0.2676056338028169,49.02356902356902,49.53591067300905,1.0105439292322735,0.8901257190914222,1.0558378039578002,-0.010579329917639768,7.506786874926882,1.78125,0.5150616313097558,-0.8550781249999986,-3.042269568228928,1.3321133182289309,-1.948673846614465,0.23851759661446792,-1.667048087475294,29.464285714285715,-25.77575909794384,1.0935957216144652,3,0.71875,0.203125,1.375,-0.421875,4.507499694824219,2,0.3087465079049878,-1.1126760563380282,21.40625,1.3396226415094339,23.3125,-1.6428571428571428,22.125,0.3087465079049878
5311,2001-03-22,24.71875,24.78125,23.0,23.0,72147800.0,0.10167130919220058,-1.0727272727272728,2.8947368421052633,57.56207674943567,50.75501994252839,-1.496684143082355,-1.3573452230082879,-1.1549712126880038,-2.3440368909855813,7.677445278785062,2.34375,0.1998221667915807,1.3605468750000007,-0.9178640464750956,3.638957796475097,0.22134141426245435,2.499752335737547,-3.848707125725788,98.14814814814815,42.283516730837164,1.1392054607375477,3,-1.5625,-2.078125,-1.2734375,-2.703125,2.5812492370605504,3,0.1390139342258614,-1.7179487179487178,22.4375,-1.1126760563380282,21.40625,1.3396226415094339,23.3125,0.1390139342258614
5312,2001-03-23,25.125,26.203125,24.15625,25.7265625,75522800.0,0.01643489254108732,1.6331658291457287,-0.35,55.131264916467785,51.22050324128819,-1.8199816785210103,-1.7629160460579527,-1.5047559290444248,-2.7612432511849505,8.25032785358877,2.046875,0.05145338418503087,1.708984375,-0.6901361025050008,4.108104852505001,0.5094241362474996,2.9085446137525004,-4.1573579832112735,77.52442996742671,24.63075050105445,1.1995602387525002,3,-1.3203125,-2.2578125,-1.6796875,-3.109375,2.395000457763672,4,0.049353224721121025,-1.0727272727272728,24.71875,-1.7179487179487178,22.4375,-1.1126760563380282,21.40625,0.049353224721121025
5313,2001-03-26,24.65625,25.46875,24.21875,25.40625,38070400.0,-0.018656716417910446,1.8571428571428572,1.2467532467532467,48.99497487437186,50.77466502766368,-1.2472412988066068,-1.3018431629412106,-1.0100166804184312,-2.318261962441259,8.976604627207927,1.25,-0.07390856104656507,1.2027343749999986,-1.2514640523581022,3.6569328023580994,-0.024364838679051815,2.429833588679049,-3.479188663882823,67.75244299674267,18.31210681455923,1.22709921367905,3,-0.8515625,-1.7890625,-1.3359375,-2.640625,2.6887493133544886,0,0.048415731567847065,1.6331658291457287,25.125,-1.0727272727272728,24.71875,-1.7179487179487178,22.4375,0.048415731567847065
5314,2001-03-27,25.4375,25.71875,23.9375,24.25,61994000.0,0.03168567807351086,1.0357142857142858,-1.5833333333333333,52.009456264775416,50.63255013663806,-2.004091838964648,-1.9518096438015,-1.7556633965283623,-3.1489418623705276,9.475233268040625,1.78125,0.023506510408743964,1.8371093750000007,-0.7259986792615862,4.400217429261588,0.555555347869209,3.1186634021307924,-4.059396117327509,83.61204013377926,37.24602951125361,1.2815540271307935,3,-1.6328125,-2.5703125,-2.1171875,-3.421875,0.8624992370605504,1,0.04530713130566655,1.8571428571428572,24.65625,1.6331658291457287,25.125,-1.0727272727272728,24.71875,0.04530713130566655
5315,2001-03-28,23.84375,25.75,23.6875,24.84375,64506000.0,-0.0626535626535627,-2.142857142857143,-0.8421052631578947,45.493562231759654,50.59281082651249,-0.5023624744503792,-0.1517126935483475,-0.11286507823068348,-1.5994219609796438,8.91456795827271,2.0625,0.04801795981531143,0.107421875,-2.1760343569609084,2.3908781069609084,-1.034306240980456,1.249149990980456,-2.27264527263441,26.34146341463415,-14.250087422854662,1.1417281159804542,3,-0.0390625,-0.9765625,-0.5234375,-1.828125,1.921249389648441,2,0.06610747371088621,1.0357142857142858,25.4375,1.8571428571428572,24.65625,1.6331658291457287,25.125,0.06610747371088621
5316,2001-03-29,22.78125,24.6875,22.0625,23.53125,68583600.0,-0.044560943643512485,-1.4,0.75,47.855530474040634,51.193388531869466,0.5766920156267119,0.9697357005363045,0.9269020652479725,-0.593767158723324,7.86737979130687,2.625,-0.040697562560588096,-0.9609375,-3.233383561400256,1.311508561400256,-2.0971605307001298,0.17528553070012975,-1.0248644617290346,17.358490566037734,-25.693037130392458,1.1362230307001286,3,1.0234375,0.0859375,0.5390625,-0.765625,2.5887508392333984,3,0.18277090567129628,-2.142857142857143,23.84375,1.0357142857142858,25.4375,1.8571428571428572,24.65625,0.18277090567129628
5317,2001-03-30,21.75,22.34375,21.125,22.28125,55185800.0,-0.04526748971193417,2.7142857142857144,0.7083333333333334,45.20255863539445,50.27047594359946,1.7312093968368991,2.036483359108235,1.8927442403408783,0.39452178071741884,8.023586333444094,1.65625,-0.18120185228928776,-1.9484375000000007,-4.341914363625467,0.44503936362546526,-3.1451759318127337,-0.7516990681872677,4.453125,13.513513513513514,-30.31909699239668,1.1967384318127328,3,1.9140625,1.1171875,1.5703125,0.265625,4.54999923706055,4,0.25517237871542764,-1.4,22.78125,-2.142857142857143,23.84375,1.0357142857142858,25.4375,0.25517237871542764
5318,2001-04-02,20.0,22.0625,19.4375,21.6875,68607800.0,-0.08045977011494254,1.1538461538461537,3.176470588235294,37.4,48.741443685534946,3.309999090910228,3.67720928537652,3.5576675649479057,2.091946353153663,8.50732667701269,2.625,-0.19880302502018665,-3.5093749999999986,-6.4173735543506005,-0.6013764456493966,-4.963374277175298,-2.0553757228246994,6.1015625,8.91089108910891,-32.561230594788654,1.4539992771753008,4,2.8203125,2.8203125,3.3203125,2.015625,5.520000457763672,0,0.3760000228881837,2.7142857142857144,21.75,-1.4,22.78125,-2.142857142857143,23.84375,0.3760000228881837
5319,2001-04-03,20.0625,20.875,19.5078125,20.0625,71894800.0,0.0031250000000000444,-1.4647887323943662,-0.0,37.02213279678069,47.407950771447354,3.393729819525845,3.407948926070354,3.4251820088174867,1.9961605664217004,9.401444868064157,1.3671875,-0.09200320295061815,-3.2046874999999986,-6.4140407996498965,0.004665799649899327,-4.8093641498249475,-1.6000108501750496,5.772500000000001,9.900990099009901,-28.496127660068268,1.604676649824948,4,2.7578125,2.7578125,3.2578125,1.953125,5.442499160766602,1,0.36299061998028614,1.1538461538461537,20.0,2.7142857142857144,21.75,-1.4,22.78125,0.36299061998028614
5320,2001-04-04,18.90625,20.15625,18.28125,19.96875,77680000.0,-0.05763239875389403,1.608695652173913,-100.0,36.72654690618762,45.09289189997535,4.466047479255746,4.312764112544652,4.507649561484499,3.139506855331959,10.74064535098832,1.875,-0.2697430912568102,-4.060937500000001,-7.715955848557169,-0.4059191514428342,-5.888446674278583,-2.2334283257214196,6.67285,9.75609756097561,-28.306979486452562,1.827509174278583,4,3.3359375,3.3359375,4.5390625,3.109375,6.948749542236328,2,0.3910743398114671,-1.4647887323943662,20.0625,1.1538461538461537,20.0,2.7142857142857144,21.75,0.3910743398114671
5321,2001-04-05,21.125,21.4375,19.8359375,19.9375,60970000.0,0.11735537190082646,-1.303370786516854,-1.1176470588235294,47.047970479704794,44.19474807366835,1.881806643572574,1.8725231562249505,2.217214378014905,0.9211230396264369,11.561202726269068,2.53125,-0.22341700921126773,-1.640625,-5.231406096304685,1.950156096304685,-3.4360155481523442,0.15476554815234422,4.016228999999999,70.0,27.335757250175334,1.7953905481523431,4,0.890625,1.1171875,2.1953125,0.890625,3.7199993133544886,3,0.2196449415218198,1.608695652173913,18.90625,-1.4647887323943662,20.0625,1.1538461538461537,20.0,0.2196449415218198
5322,2001-04-06,20.0,21.03125,19.5,20.625,57693400.0,-0.053254437869822535,1.1304347826086956,-0.5263157894736842,40.18518518518519,43.2158825526476,2.4623120437640296,2.8793375226387745,3.270082693542186,2.05941108388377,12.174018480627725,1.625,-0.24779480482071037,-2.5968750000000007,-6.379186453887783,1.1854364538877817,-4.48803072694389,-0.7057192730561113,4.72963026,45.45454545454545,3.7378705071843896,1.8911557269438912,4,2.015625,2.2421875,2.7265625,2.015625,4.944999694824219,4,0.2685000419616699,-1.303370786516854,21.125,1.608695652173913,18.90625,-1.4647887323943662,20.0625,0.2685000419616699
5323,2001-04-09,19.40999984741211,20.114999771118164,18.375,20.0,53408400.0,-0.02950000762939453,3.243903460210832,0.944000244140625,43.58479912264722,42.27980953685558,2.4919234823148173,3.345830165792023,3.7937121997401917,2.6648920688474504,12.575643903774687,1.739999771118164,-0.6209939333110306,-2.9995626449584947,-7.028261874101688,1.0291365841846982,-5.013912259530091,-0.9852130303868982,4.932727596987892,35.76237140315594,-10.76723380547925,2.0143496145715956,4,2.6056251525878906,2.8321876525878906,3.3165626525878906,2.6056251525878906,7.639999389648441,0,0.35497163543600285,1.1304347826086956,20.0,-1.303370786516854,21.125,1.608695652173913,18.90625,0.35497163543600285
5324,2001-04-10,21.375,22.0,19.13500022888184,19.57999992370605,61105000.0,0.10123648470043034,-1.1340784662782857,-3.042372223838625,46.778838925755366,42.422618058410656,-0.12286485771791433,1.2427259330091225,1.746531358993284,0.7174757985757267,12.583740183003012,2.8649997711181605,-0.9667255802510013,-0.9064374923706069,-4.893307765646426,3.0804327809052126,-2.8998726290085166,1.0869976442673028,2.6040387977360027,83.19327731092437,33.07965701034724,1.9934351366379106,4,0.109375,0.8671875,1.3515625,0.640625,5.57500076293945,1,0.19391815007081514,3.243903460210832,19.40999984741211,1.1304347826086956,20.0,-1.303370786516854,21.125,0.19391815007081514
5325,2001-04-11,23.01499938964844,24.45000076293945,22.5,23.739999771118164,77195200.0,0.07672511764437151,-1.2222241543268537,-0.40389991679922194,44.62581612442876,42.06376090845378,-2.11522371115937,-0.5082950529326915,0.005446168378181682,-0.9057031186145679,12.688493062536551,3.0750007629394496,-1.16903530687836,0.7874994277954137,-3.1246231761258585,4.699622031716686,-1.1685618741652206,2.743560729756048,-4.733749389648441,76.37858118396895,31.00503202360457,1.9560613019606354,4,-1.6493740081787145,-0.772811889648441,-0.06968688964844105,-0.999374389648441,4.485000610351559,2,0.10819030359123527,-1.1340784662782857,21.375,3.243903460210832,19.40999984741211,1.1304347826086956,20.0,0.10819030359123527
5326,2001-04-12,24.73500061035156,24.95499992370605,22.5,22.67499923706055,55331200.0,0.0747339242371099,-1.0373444640191687,-2.841379709504383,48.86396921396126,42.47058430607231,-3.9436582939748313,-2.209873592121639,-1.7634856679010475,-2.589729857755021,12.707049896112055,2.454999923706051,-1.464397581425132,2.423875617980954,-1.6322519635136103,6.480003199475519,0.3958118272336719,4.4519394087282365,-6.330375595092772,96.6565453509826,53.063420499377955,2.0280637907472823,4,-3.1168756484985316,-2.492813110351559,-1.789688110351559,-2.719375610351559,4.0249996185302805,3,0.04527992335751363,-1.2222241543268537,23.01499938964844,-1.1340784662782857,21.375,3.243903460210832,19.40999984741211,0.04527992335751363
5327,2001-04-16,23.959999084472656,24.875,23.42499923706055,24.020000457763672,50813600.0,-0.03133218139297578,-1.5663706059286515,-0.029126860821048327,48.00743845393346,43.6491885787316,-3.1538633418466517,-1.3600819493834777,-1.0514589264738134,-1.7789034391560428,12.217571693871763,1.4500007629394496,-1.5681420862565822,1.557124137878418,-2.563774952171663,5.678023227928499,-0.5033254071466224,3.6175736829034584,-5.29335907287598,84.8784065232484,42.50958068991449,2.0604495450250404,4,-2.341874122619629,-1.7178115844726562,-1.1553115844726562,-1.9443740844726562,4.335000991821289,0,0.036936571898926296,-1.0373444640191687,24.73500061035156,-1.2222241543268537,23.01499938964844,-1.1340784662782857,21.375,0.036936571898926296
5328,2001-04-17,23.795000076293945,25.10000038146973,23.06999969482422,23.40500068664551,55766600.0,-0.00688643633069419,-2.830185012577695,-6.499841057918435,45.12755923332625,44.549791516125545,-2.6752646267717957,-1.2196119810055066,-0.9073158327271003,-1.5786752980539376,12.063217360263769,2.0300006866455114,-1.652603603738001,1.3680001258850112,-2.7808753982987042,5.516875650068727,-0.7064376362068465,3.442437887976869,-4.876825668212895,78.12237599676143,39.27808867488748,2.0744377620918573,4,-2.104374885559082,-1.5528125762939453,-1.1387500762939453,-1.4043750762939453,2.6749992370605433,1,0.04832946479693323,-1.5663706059286515,23.959999084472656,-1.0373444640191687,24.73500061035156,-1.2222241543268537,23.01499938964844,0.04832946479693323
5329,2001-04-18,26.51499938964844,27.524999618530273,25.270000457763672,25.45499992370605,91737400.0,0.11430969971142502,-2.153848513666902,2.7179516021754018,57.4278742476415,46.8499389985093,-4.898893231083907,-3.728410128065594,-3.585763948559755,-4.2567516566092,12.156902048823548,3.729999542236328,-1.5416337338468296,3.8325619697570836,-0.6660317633698298,8.331155702883997,1.5832651031936287,6.081858836320539,-7.225915423164071,79.90049143173388,37.84402262010847,2.2492968665634563,4,-3.5649995803833043,-3.6118745803833043,-3.858749389648441,-3.733749389648441,0.6949996948242152,2,0.020177252865446915,-2.830185012577695,23.795000076293945,-1.5663706059286515,23.959999084472656,-1.0373444640191687,24.73500061035156,0.020177252865446915
5330,2001-04-19,29.364999771118164,29.524999618530273,26.0,26.875,81628600.0,0.10748634535448542,1.508897002475481,2.3490575713681476,66.65191119819454,49.02815463389705,-6.8272619475540814,-6.358829831024394,-6.3612466184254295,-7.047331886581503,12.507719999323363,3.5249996185302734,-1.0431333781921062,6.336187362670898,0.939804089069181,11.732570636272616,3.6379957258700415,9.034378999471755,-9.417042552470122,97.72242197721879,50.37137642769782,2.6981916368008583,4,-5.414999961853027,-5.461874961853027,-6.724374771118164,-6.568124771118164,-2.510000228881836,3,-0.08224072967826068,-2.153848513666902,26.51499938964844,-2.830185012577695,23.795000076293945,-1.5663706059286515,23.959999084472656,-0.08224072967826068
5331,2001-04-20,28.15500068664551,29.54999923706055,27.6200008392334,29.22500038146973,55606200.0,-0.041205485915335904,1.2441875680602943,-0.4297187924413835,66.05464497594481,51.902539055092575,-5.045808474236708,-5.141819724685604,-5.071119893020882,-5.819772602372833,13.904770642702651,1.929998397827152,-0.5233727372083088,4.95437574386597,-0.8703636960757528,10.779115183807694,2.0420060238951088,7.866745463836832,-7.249339228009244,78.47224307158504,25.732204205622736,2.9123697199708625,4,-4.192501068115238,-4.239376068115238,-5.115938186645511,-5.170625686645511,-2.230001449584961,4,-0.023264097697436426,1.508897002475481,29.364999771118164,-2.153848513666902,26.51499938964844,-2.830185012577695,23.795000076293945,-0.023264097697436426
5332,2001-04-23,26.364999771118164,27.55500030517578,26.024999618530273,27.25,44166800.0,-0.06357666034000065,1.0468225120596675,0.8271032535455304,65.9224500479855,54.38450026901905,-2.5233390369257904,-3.430016723930173,-3.1818567139078944,-4.001984071193057,14.263316046192525,2.130001068115238,0.10255784895993969,3.1023748397827156,-2.8339401442707164,9.038689823836147,0.13421734775599958,6.0705323318094315,-4.422017779070984,50.848770201560825,-7.128213992743582,2.968157492026716,4,-2.022500038146969,-2.4493751525878906,-3.052499771118164,-3.380624771118164,-1.889999389648434,0,0.0908401471100071,1.2441875680602943,28.15500068664551,1.508897002475481,29.364999771118164,-2.153848513666902,26.51499938964844,0.0908401471100071
5333,2001-04-24,25.85000038146973,27.85000038146973,25.25,26.739999771118164,56040400.0,-0.01953344942610602,-1.4880384609066601,1.00564876776689,64.15729019142259,56.315439298537626,-1.1161304311856952,-2.9734493460863085,-2.5755625658677026,-3.4374599603756835,14.50290098433952,2.60000038146973,0.401408574743499,2.527687931060793,-3.491059760703255,8.546435622824841,-0.4816859148212309,5.537061776942817,-2.9941763200209444,13.953499719220561,-48.03499785161943,3.009373845882023,4,0.17499923706054332,-1.9343757629394567,-2.64687538146973,-2.86562538146973,-0.8850002288818395,1,0.09458412606356803,1.0468225120596675,26.364999771118164,1.2441875680602943,28.15500068664551,1.508897002475481,29.364999771118164,0.09458412606356803
5334,2001-04-25,26.59000015258789,27.15999984741211,24.625,25.92499923706055,67278600.0,0.028626683179804546,1.8088636219540546,-0.7471925523342524,69.18659101187899,59.0444142860321,-1.1606419998685382,-3.8184537610237115,-3.235949987207235,-4.1380983649325955,14.83747452963553,2.5349998474121094,0.9905326408182376,3.21006269454956,-2.9150820240026327,9.335207413101752,0.14749033527346356,6.272635053825656,-2.9308750700656923,39.8984864363286,-27.511612568954007,3.0625723592760963,4,-0.5650005340576172,-2.674375534057617,-3.4728126525878906,-3.3556251525878906,-0.9300003051757812,2,-0.004513006338652592,-1.4880384609066601,25.85000038146973,1.0468225120596675,26.364999771118164,1.2441875680602943,28.15500068664551,-0.004513006338652592
5335,2001-04-26,25.420000076293945,27.45000076293945,24.97500038146973,27.229999542236328,58155400.0,-0.044001506941701685,1.199998474122388,-2.7217999609926378,61.31752303016627,60.42814248783266,0.4317912912059647,-2.660727066590322,-1.9539644885413274,-2.915181875173147,15.405786639849103,2.4750003814697195,1.5733616008573321,1.9612501144409187,-4.229237407511981,8.151737636393818,-1.133993646535533,5.05649387541737,-1.0539700952271431,16.1421360294146,-48.836064278627774,3.0952437609764507,4,0.8899993896484375,-1.5043754577636719,-2.3575000762939453,-2.1700000762939453,-0.38999938964843395,3,0.07041695526382075,1.8088636219540546,26.59000015258789,-1.4880384609066601,25.85000038146973,1.0468225120596675,26.364999771118164,0.07041695526382075
5336,2001-04-27,26.94499969482422,27.084999084472656,25.7549991607666,26.26499938964844,38566200.0,0.059992116992652944,1.7708358168625675,-0.37569088719135785,67.9225798576109,62.64093597713015,-0.8345101330938007,-4.0662750177306535,-3.4366108771324946,-4.362890862043869,15.924444526070236,1.664999008178711,2.043439691725659,3.278062248229979,-3.0938867270783703,9.650011223538328,0.09208776057580437,6.464036735884154,-2.3199996948242188,71.93796652411324,4.304671502636239,3.185974487654175,4,-0.6350002288818359,-3.0293750762939453,-4.046562194824219,-3.6949996948242188,-0.6900005340576172,4,-0.0033401430175253877,1.199998474122388,25.420000076293945,1.8088636219540546,26.59000015258789,-1.4880384609066601,25.85000038146973,-0.0033401430175253877
5337,2001-04-30,27.29999923706055,28.42499923706055,26.57500076293945,27.32500076293945,47970800.0,0.013174969243162415,-1.5084751022857148,-0.0367669333213554,70.61128432928693,65.47246098779245,-0.7441631846465135,-4.199472734055309,-3.7865711033226113,-4.637251824445304,16.166639216007813,1.8499984741211009,2.4839685575551513,3.3555618286132862,-3.1469494191772966,9.858073076403869,0.10430620471799301,6.606817452508579,-2.3249988555908203,70.3947308981506,-1.217558333417088,3.251255623895292,4,-0.212499618530277,-3.384374618530277,-4.40156173706055,-4.04999923706055,-0.9699993133544993,0,-0.050366301773862254,1.7708358168625675,26.94499969482422,1.199998474122388,25.420000076293945,1.8088636219540546,26.59000015258789,-0.050366301773862254
5338,2001-05-01,27.520000457763672,27.899999618530273,26.10000038146973,27.40500068664551,51957000.0,0.008058652998219173,3.1142929388709697,-4.599710100703026,67.66312243763426,66.60971078668054,-0.4248871354492181,-4.034035237899637,-3.9794795503821305,-4.819424115940322,15.525669930744277,1.7999992370605433,2.751744158319436,3.1995630264282227,-3.2116302086394732,9.610756261495919,-0.0060335911056270675,6.405159643962072,-1.9960002136230415,76.18423786850728,5.78748904554665,3.205596617533848,5,-0.43250083923339844,-3.6043758392333984,-4.184062957763672,-4.270000457763672,0.4899997711181676,1,-0.1106468032574075,-1.5084751022857148,27.29999923706055,1.7708358168625675,26.94499969482422,1.199998474122388,25.420000076293945,-0.1106468032574075
5339,2001-05-02,27.34499931335449,28.28000068664551,27.045000076293945,28.0,40337800.0,-0.006359053106767432,1.0329193687393092,-5.695669480702776,63.59070722633591,66.26957701202956,-0.13384419294479954,-3.4630246595163605,-3.7418373291026334,-4.578786135017943,14.908819482620023,1.235000610351566,3.1213395519646987,2.6604369163513155,-3.556811542727136,8.877685375429767,-0.44818731318791194,5.769061145890543,-1.3378791900634681,68.69564400127578,-0.9054292814487042,3.1086242295392266,5,-0.2574996948242152,-3.429374694824215,-4.009061813354489,-4.094999313354489,0.29000091552735086,2,-0.08703599270541129,3.1142929388709697,27.520000457763672,-1.5084751022857148,27.29999923706055,1.7708358168625675,26.94499969482422,-0.08703599270541129
5340,2001-05-03,26.29999923706055,26.895000457763672,25.8799991607666,26.895000457763672,36927200.0,-0.03821539961727449,2.4117620659588654,0.9083978579478011,55.12946088866565,65.05566766899855,0.48127485659650304,-1.9349057961127833,-2.6561294301958966,-3.469068727968871,13.50228864566518,1.465000152587887,3.572828309377254,1.2457493782043478,-4.375539349235773,6.867038105644468,-1.5648949855157106,4.056393741924406,3.25,20.41198729291527,-43.876173468690084,2.81064436372006,5,0.225000381469723,-2.384374618530277,-2.9640617370605504,-3.0499992370605504,0.5100002288818359,3,-0.024334578259097017,1.0329193687393092,27.34499931335449,3.1142929388709697,27.520000457763672,-1.5084751022857148,27.29999923706055,-0.024334578259097017
5341,2001-05-04,25.76499938964844,26.57500076293945,25.065000534057614,25.25,40319000.0,-0.020342200111482023,-2.412436367711624,-0.86554341693595,56.010657271222335,63.95435736046931,0.7170006502102346,-1.0903692149384376,-2.088821503125299,-2.905236742328423,12.754403993200425,1.510000228881836,3.5599021406743034,0.4787495613098187,-4.83428096991727,5.791780092536907,-2.1777657043037273,3.1352648269233647,3.71159984588623,20.83330731542296,-39.16284101271738,2.656515265613545,5,0.7600002288818324,-1.8493747711181676,-2.429061889648441,-2.514999389648441,1.485000610351559,4,-0.02852702194505885,2.4117620659588654,26.29999923706055,1.0329193687393092,27.34499931335449,3.1142929388709697,27.520000457763672,-0.02852702194505885
5342,2001-05-07,25.3700008392334,26.25,24.875,25.78000068664551,34456600.0,-0.015330819319706257,1.0370393394632291,-0.796117152084384,55.16563093896108,62.955284110195805,1.0683658723231488,-0.28715892316778735,-1.6835724987219507,-2.537299368362305,11.792898142967271,1.375,3.0615722779518713,-0.1847490310668931,-4.879765993221454,4.510267931087668,-2.5322575121441737,2.1627594500103875,3.930134448242189,14.537466649413691,-41.38269963499323,2.3475084810772797,5,1.154998779296875,-1.454376220703125,-2.0340633392333984,-2.1200008392333984,1.514999389648441,0,0.0348836536167787,-2.412436367711624,25.76499938964844,2.4117620659588654,26.29999923706055,1.0329193687393092,27.34499931335449,0.0348836536167787
5343,2001-05-08,26.29999923706055,26.334999084472656,25.36000061035156,25.85000038146973,30913600.0,0.036657405087230366,2.7500045849855215,-1.0975585928413827,49.20103982056886,60.734667311161346,0.23346385122183477,-0.7109609512120194,-2.590287567700212,-3.4458150921432313,10.298283870887277,0.9749984741210973,2.6528983072572387,0.4007493972778349,-3.3021360921257568,4.1036348866814265,-1.450693347423961,2.2521921419796307,2.7346279331665,41.8501894184465,-10.580715334750245,1.8514427447017954,5,0.350000381469723,-2.384374618530277,-3.0343742370605504,-3.0499992370605504,-0.7999992370605504,1,0.0011407105519312122,1.0370393394632291,25.3700008392334,-2.412436367711624,25.76499938964844,2.4117620659588654,26.29999923706055,0.0011407105519312122
5344,2001-05-09,25.520000457763672,26.28000068664551,24.809999465942386,25.42499923706055,36547600.0,-0.029657749122583454,-1.2188684894671349,0.21111436067629727,33.113743854306335,57.60091406939913,0.9451099491894013,0.41686578943017594,-1.7502544851692718,-2.62619739440942,9.998515153104742,1.489999771118164,2.3408572659582347,-0.5864994049072259,-3.6281370020098507,2.455138192195399,-2.10731820345854,0.9343193936440883,3.2650490822497567,34.05278916443522,-12.126524334038201,1.5208187985513124,5,1.0974988937377965,-1.6043758392333984,-2.699687957763672,-2.316875457763672,-0.5650005340576207,2,0.09757052219647044,2.7500045849855215,26.29999923706055,1.0370393394632291,25.3700008392334,-2.412436367711624,25.76499938964844,0.09757052219647044
5345,2001-05-10,25.5049991607666,27.17499923706055,25.4950008392334,27.149999618530273,52842200.0,-0.0005878251068959228,-1.0180196073489798,-17.31557179569612,36.9970466976659,54.16474371829413,1.0878336645347595,0.6619129663062431,-1.6298282825265389,-2.5528001759903844,10.321897480057789,1.679998397827152,2.091544251649019,-0.7260006904602037,-3.418654615853626,1.9666532349332186,-2.072327653156915,0.6203262722365075,2.9620463733211437,29.386882117778036,-12.182655415023952,1.3463269626967103,5,1.1125001907348668,-1.5893745422363281,-2.6846866607666016,-2.3018741607666016,-0.8349990844726562,3,0.0835130812861089,-1.2188684894671349,25.520000457763672,2.7500045849855215,26.29999923706055,1.0370393394632291,25.3700008392334,0.0835130812861089
5346,2001-05-11,25.854999542236328,26.35000038146973,25.40999984741211,25.645000457763672,27711800.0,0.013722814859296939,-1.7647062123439166,-0.12765898239210438,47.08571234255378,51.55079127532379,0.6335850057327725,0.4217454015512061,-1.9177792656046009,-2.8347909264004656,10.417937582837645,0.9400005340576207,1.6639577261530185,-0.4320002555847182,-3.038872636224994,2.1748721250555576,-1.7354364459048561,0.8714359347354197,2.319482306399788,44.186054013860186,3.6337045736929525,1.3034361903201384,5,0.6900005340576207,-1.8924999237060547,-3.612812042236328,-3.229999542236328,-1.6999988555908168,4,0.036936760418269765,-1.0180196073489798,25.5049991607666,-1.2188684894671349,25.520000457763672,2.7500045849855215,26.29999923706055,0.036936760418269765
5347,2001-05-14,24.84499931335449,25.84499931335449,24.270000457763672,25.76499938964844,33389200.0,-0.0390640203737741,1.9166647534310328,-4.3809718437784175,44.564623124784106,48.984291351673775,1.406644983149416,1.5825872071293396,-0.8549273112615481,-1.7639596149013776,10.619425506665683,1.5849990844726562,1.497780224213269,-1.4862504959106495,-3.9530935220650356,0.9805925302437366,-2.7196720089878426,-0.25282898283345645,3.0603239446661306,19.793428475380928,-23.126979807319287,1.2334215130771935,5,1.4300012588501012,-0.8824996948242152,-2.7160930633544886,-2.2199993133544886,-0.6649990081787074,0,0.0968001913106431,-1.7647062123439166,25.854999542236328,-1.0180196073489798,25.5049991607666,-1.2188684894671349,25.520000457763672,0.0968001913106431
5348,2001-05-15,24.94499969482422,25.770000457763672,24.51499938964844,24.76000022888184,44114600.0,0.004024970184482113,-2.7185153788553387,-0.20108635934859362,40.44160055041587,46.412168387682655,1.0090843843266057,1.6581748389950803,-0.9370993622833126,-1.7959421664778787,11.022970047103286,1.2550010681152308,1.041279262305732,-1.443750095367431,-3.706875352508469,0.8193751617736069,-2.575312723937948,-0.3121874667969138,2.596791283170706,23.235783845111378,-19.237935228666352,1.1315626285705187,5,0.7775001525878906,-0.9825000762939453,-2.8160934448242188,-2.3199996948242188,-1.1350002288818324,1,0.07777111877295972,1.9166647534310328,24.84499931335449,-1.7647062123439166,25.854999542236328,-1.0180196073489798,25.5049991607666,0.07777111877295972
5349,2001-05-16,27.04999923706055,27.13500022888184,24.3799991607666,24.584999084472656,68844800.0,0.08438563110798891,1.0910807093738661,13.324363613869318,58.54297342887139,46.79144755881662,-1.2763873208049858,-0.4265586713779008,-3.0357103751624557,-3.8105123841764943,10.329265424732823,2.755001068115238,0.5245412751457437,0.6344994544982931,-1.6474778180005458,2.916476726997132,-0.5064891817511246,1.7754880907477109,0.16461268891124803,95.697072202204,47.831573744161595,1.1409886362494188,5,-1.327499389648441,-2.7074995040893555,-4.92109298706055,-4.42499923706055,-2.524999618530277,2,-0.05730126731156926,-2.7185153788553387,24.94499969482422,1.9166647534310328,24.84499931335449,-1.7647062123439166,25.854999542236328,-0.05730126731156926
5350,2001-05-17,26.95000076293945,27.399999618530273,26.5,26.899999618530273,39709200.0,-0.0036968013656760723,-1.1176452108741262,0.020284438666943756,50.03081373648636,46.12702049940152,-1.2007628248724522,-0.5446889762195717,-2.930353645054165,-3.6002880528978416,8.926715170074107,0.8999996185302734,0.07077271272343211,0.6552509307861278,-1.1817819399058678,2.4922838014781235,-0.2632655045598682,1.5737673661321239,-2.6800003051757777,85.6230359026483,39.11703180535081,0.9185164353459973,5,-1.115000724792477,-0.9250011444091761,-5.08671951293945,-4.32500076293945,-2.015001296997063,3,-0.07402600307072504,1.0910807093738661,27.04999923706055,-2.7185153788553387,24.94499969482422,1.9166647534310328,24.84499931335449,-0.07402600307072504
5351,2001-05-18,27.5,27.54999923706055,26.5,26.51499938964844,27698800.0,0.020408134378121723,-1.0689652580465803,19.69956131985637,51.203374378447435,45.68676977045556,-1.652554227860925,-1.20822138419107,-3.476552591583662,-4.061690796070277,7.4693082540594755,1.0499992370605504,-0.2671092516164997,1.2380002021789558,-0.47881568952251286,2.9548160938804244,0.3795922563282197,2.096408148029692,-3.1673995590209962,98.47563244912949,52.71975396742204,0.8584079458507349,5,-1.5900001525878906,-1.4750003814697266,-5.696093559265137,-4.875,-2.395000457763672,4,-0.10290908813476562,-1.1176452108741262,26.95000076293945,1.0910807093738661,27.04999923706055,-2.7185153788553387,24.94499969482422,-0.10290908813476562
5352,2001-05-21,28.76000022888184,29.0,27.375,27.399999618530273,42848000.0,0.045818190141157844,-1.3049647884466065,1.3807104239926968,56.63101725365767,46.51232281857654,-2.660939188890133,-2.4027864948924957,-4.660609066473729,-5.219878508120988,7.083339883083004,1.625,-0.3343060030267395,2.3782504081726117,0.32921902581603035,4.427281790529193,1.353734716994321,3.4027660993509024,-4.298703836059573,94.80520070299417,50.71313062532587,1.0245156911782902,5,-2.1250000000000036,-2.4500007629394567,-6.829843997955326,-6.1350002288818395,-4.5249996185302805,0,-0.1601182025586989,-1.0689652580465803,27.5,-1.1176452108741262,26.95000076293945,1.0910807093738661,27.04999923706055,-0.1601182025586989
5353,2001-05-22,28.295000076293945,29.2450008392334,28.274999618530273,28.7450008392334,32507000.0,-0.01616829446756829,-2.959175094004718,-0.33088276542988165,54.927392111091635,48.93606151377491,-2.104498395092431,-1.8395351580216897,-4.1164506613607585,-4.667210506064503,7.114923824528964,0.970001220703125,-0.3840704295469024,1.7910002708435044,-0.4105247282097899,3.992525269896799,0.690237771316859,2.89176277037015,-3.5613814670410164,80.47275570028486,37.86146243996256,1.1007624995266472,5,-1.5374994277954102,-1.9850006103515625,-6.364843845367432,-5.951250076293945,-3.510000228881836,1,-0.14543204665214982,-1.3049647884466065,28.76000022888184,-1.0689652580465803,27.5,-1.1176452108741262,26.95000076293945,-0.14543204665214982
5354,2001-05-23,26.46999931335449,27.88999938964844,26.35000038146973,27.79999923706055,34958800.0,-0.06449905488667851,1.0397334764897115,2.9555503751112777,50.8157396222899,50.47147183873313,-0.1459130842106866,-0.025281717420263305,-2.2570521183800416,-2.7632662159439327,7.034080585692825,1.9449996948242152,-0.4290039435905655,-0.028000450134282318,-2.2291926386206207,2.173191738352056,-1.1285965443774515,1.0725956441088869,-1.3754701257031208,4.14504016961211,-39.56931657790498,1.1005960942431692,5,0.2875013351440465,0.44000053405762074,-4.503592967987057,-4.227811813354489,-1.9200000762939382,2,-0.10049111886716577,-2.959175094004718,28.295000076293945,-1.3049647884466065,28.76000022888184,-1.0689652580465803,27.5,-0.10049111886716577
5355,2001-05-24,27.209999084472656,27.2549991607666,26.13999938964844,26.63500022888184,33809800.0,0.027956168882287358,2.35338777172587,-0.4323299914097552,56.800001005285246,51.550837245703285,-0.6913245855529091,-0.658041544627757,-2.958383214925579,-3.4092384790808765,6.7799645382085885,1.1149997711181605,-0.41139352961913644,0.6224993705749498,-1.5393506352072954,2.784349376357195,-0.4584256323161746,1.7034243734660741,-1.7834321646947267,34.46052158742924,-11.646307143358129,1.080925002891123,5,-0.4524984359741211,-0.2999992370605469,-4.2834367752075195,-4.3068742752075195,-2.229999542236328,3,-0.0986769406940029,1.0397334764897115,26.46999931335449,-2.959175094004718,28.295000076293945,-1.3049647884466065,28.76000022888184,-0.0986769406940029
5356,2001-05-25,26.854999542236328,27.8700008392334,26.84499931335449,27.4950008392334,27913200.0,-0.013046657632521108,-2.1060569717741826,-1.113047949181504,57.01463910737859,52.934172354880445,-0.20065907038258501,-0.32689012834914877,-2.5347975033771206,-2.9717995894000886,6.631674217735388,1.0250015258789098,-0.10836243206910368,0.2719998359680176,-1.8870898014317596,2.431089473367795,-0.8075449827318728,1.351544654667908,-1.1229579089019595,23.02736936510804,-25.954423093960944,1.0795448186998893,5,-0.042499542236328125,0.05500030517578125,-2.9284372329711914,-2.9518747329711914,-1.739999771118164,4,-0.07149507015534495,2.35338777172587,27.209999084472656,1.0397334764897115,26.46999931335449,-2.959175094004718,28.295000076293945,-0.07149507015534495
5357,2001-05-29,25.92499923706055,26.76499938964844,25.709999084472656,26.70499992370605,24053200.0,-0.034630434594240644,1.3444461163186354,1.218748603018958,48.2286252601094,53.79939732262417,1.0042585492598057,0.5215574221980646,-1.5153805644232854,-2.0447645930547544,5.799864047758452,1.1450004577636719,0.11633961663388703,-0.5892504692077587,-2.7397592626833465,1.561258324267829,-1.6645048659455526,0.4860039275300352,3.320001602172848,6.08203807249442,-41.99244479353474,1.0752543967377932,5,0.8875007629394496,0.8325014114379847,-1.985937118530277,-2.009374618530277,-1.5849990844726598,1,-0.031629690220087214,-2.1060569717741826,26.854999542236328,2.35338777172587,27.209999084472656,1.0397334764897115,26.46999931335449,-0.031629690220087214
5358,2001-05-30,24.47500038146973,25.35000038146973,24.239999771118164,25.29999923706055,39935600.0,-0.05593052645178109,1.399998350403231,1.0576899094010292,45.35761815097833,52.334357847302726,2.6603399977703326,1.8253210516214189,-0.029253142458717463,-0.5642790579073171,5.453468058132301,1.6849994659423864,0.1555689685181605,-1.8869993209838825,-4.165071927271082,0.3910732853033174,-3.026035624127484,-0.7479630178402807,4.699300422668454,6.438373559233201,-41.61654688167422,1.1390363031436008,5,2.267499923706051,2.267499923706051,-0.3459382057189977,-0.5593757629394567,-1.8250007629394567,2,-0.009805914908172064,1.3444461163186354,25.92499923706055,-2.1060569717741826,26.854999542236328,2.35338777172587,27.209999084472656,-0.009805914908172064
5359,2001-05-31,24.96500015258789,25.7549991607666,24.17499923706055,24.2549991607666,36697000.0,0.020020419345494478,-2.632180228925484,-0.8606084566175841,47.69821348227459,52.07518004127919,2.0601243924952186,1.2099081527756006,-0.4152320771824307,-1.007161036177326,4.835206968233318,1.5799999237060511,0.3212880052260587,-1.2779995918273919,-3.588286427732047,1.0322872440772635,-2.4331430097797195,-0.1228561738750642,4.011928610229493,21.38025907925939,-27.836593688534457,1.155143417952328,5,1.744999885559082,1.744999885559082,0.0053119659423828125,-1.0493755340576172,-2.5550003051757812,3,-0.007210106311860809,1.399998350403231,24.47500038146973,1.3444461163186354,25.92499923706055,-2.1060569717741826,26.854999542236328,-0.007210106311860809
5360,2001-06-01,25.65999984741211,26.09499931335449,24.65999984741211,25.67499923706055,34095200.0,0.027838962170091408,2.3567256941191363,-0.021125871401904292,49.19254764344846,51.85175484850154,1.2995568737893706,0.48960522338290247,-1.0292356502609792,-1.6749728961750563,4.767132895223234,1.4349994659423793,0.5532486365829854,-0.5509999275207527,-2.875647268360108,1.7736474133186029,-1.7133235979404304,0.6113237428989251,3.028813143859864,40.189444288151414,-9.264570289151045,1.1623236704196778,6,1.0500001907348633,1.0500001907348633,-0.6896877288818359,-1.744375228881836,-4.270000457763668,4,-0.04325801313141886,-2.632180228925484,24.96500015258789,1.399998350403231,24.47500038146973,1.3444461163186354,25.92499923706055,-0.04325801313141886
5361,2001-06-04,25.03000068664551,25.875,24.875,25.770000457763672,20897800.0,-0.024551799084680637,1.1052656939846166,49.33532553406743,50.7909424474676,51.202857647813744,1.7235950534328062,1.1190933040718143,-0.3974338059755844,-1.0032102563862324,5.122508794926038,1.0,0.4139475158733248,-1.1442491531372028,-3.5212335907777543,1.2327352845033488,-2.3327413719574785,0.04424306568307301,3.3879834793737764,33.0116370352587,-19.360038889950275,1.1884922188202756,6,1.6799993515014613,1.6799993515014613,0.08281135559081676,-1.114376068115238,-3.0000000000000036,0,-0.0019976485432483537,2.3567256941191363,25.65999984741211,-2.632180228925484,24.96500015258789,1.399998350403231,24.47500038146973,-0.0019976485432483537
5362,2001-06-05,26.2549991607666,26.85000038146973,25.29999923706055,25.34499931335449,29696800.0,0.048941208170828254,-2.1000022888183816,-1.2297299038850749,55.10920468731891,51.223059045172334,0.11833859792466939,-0.03816031162180877,-1.6194544952989531,-2.188877421982479,5.409599564978304,1.8199996948242188,0.40525678774064033,0.03649940490722514,-2.3102028378258197,2.38320164764027,-1.1368517164592973,1.2098505262737476,1.9084059095151602,77.75697322796678,20.803406430954517,1.1733511213665218,6,-0.22249984741210582,0.4550008773803711,-1.1421871185302734,-2.339374542236328,-3.039999008178711,1,-0.04342027903592405,1.1052656939846166,25.03000068664551,2.3567256941191363,25.65999984741211,-2.632180228925484,24.96500015258789,-0.04342027903592405
5363,2001-06-06,26.32999992370605,26.92499923706055,25.60000038146973,26.32999992370605,33691400.0,0.0028566278932327105,1.2268914028164413,0.0,46.663579082085825,50.76170787403854,-0.29581865711758226,-0.11678593366708512,-1.6754330370355568,-2.2366847597440547,5.718531941997605,1.3249988555908203,0.3392220329090314,0.11000013351440074,-2.2369597969023367,2.456960063931138,-1.063479831693968,1.2834800987227695,1.5941007965824383,78.36366133256367,25.22401178533132,1.173479965208368,6,-0.3074998855590785,0.3800001144409215,-0.8284378051757777,-2.4143753051757777,-3.14999961853027,2,-0.0755791787650738,-2.1000022888183816,26.2549991607666,1.1052656939846166,25.03000068664551,2.3567256941191363,25.65999984741211,-0.0755791787650738
5364,2001-06-07,28.01000022888184,28.04999923706055,26.1200008392334,26.1200008392334,42421000.0,0.06380555678100142,-1.042327006450679,100.0,54.28455828986805,50.482214238992185,-1.9382217149713803,-1.6871795539678267,-3.3416830495468623,-3.8794464469014507,6.022582979500232,1.929998397827152,0.14035951747757736,1.6655004501342816,-0.7869160555860901,4.117916955854653,0.43929219727409574,2.8917087029944675,-3.835000991821289,98.8200880418784,47.7326209548347,1.2262082528601856,6,-1.897500991821289,-1.3000001907348668,-2.508438110351566,-4.094375610351566,-7.034999847412113,3,-0.1913602487166255,1.2268914028164413,26.32999992370605,-2.1000022888183816,26.2549991607666,1.1052656939846166,25.03000068664551,-0.1913602487166255
5365,2001-06-08,27.63500022888184,28.13500022888184,27.084999084472656,28.13500022888184,27522000.0,-0.013388075577854819,3.200004577636733,-0.26455034998344895,50.55350657390232,49.76431062416149,-1.672473878664043,-1.20626940169927,-2.9056276016463087,-3.4535422064591863,6.406581188883553,1.0500011444091832,-0.03362550656612484,1.1840003967285178,-1.299712096378009,3.6677128898350446,-0.05785584982474745,2.425856643281783,-3.3825009918212885,84.66257776394399,37.93482400457334,1.2418562465532637,6,-1.4800004959106445,-0.9250001907348668,-2.133438110351566,-3.719375610351566,-5.35000038146973,4,-0.18907184144000788,-1.042327006450679,28.01000022888184,1.2268914028164413,26.32999992370605,-2.1000022888183816,26.2549991607666,-0.18907184144000788
5366,2001-06-11,26.809999465942386,26.899999618530273,26.61000061035156,26.815000534057614,19866400.0,-0.029853474076588893,2.314288828337915,0.01000213623045454,41.70917924635714,49.03992773374457,-0.9549509564811416,-0.32259358373405433,-1.993646349510417,-2.611856156218625,6.748438470391596,1.0249996185302805,-0.05194452012363371,0.3112496376037619,-2.1609109326253773,2.783410207832901,-0.9248306475108095,1.5473299227183333,-2.4022001892089833,53.26277603563613,12.095321540047024,1.2360802851145702,6,-0.6549997329711914,-0.09999942779541371,-1.589687347412113,-2.894374847412113,-5.0299987792968786,0,-0.20216337874900547,3.200004577636733,27.63500022888184,-1.042327006450679,28.01000022888184,1.2268914028164413,26.32999992370605,-0.20216337874900547
5367,2001-06-12,27.25,27.71999931335449,25.5,26.04999923706055,29342800.0,0.016411806893788183,1.0747663051616112,-239.9488939744058,45.54750663915056,49.0610264546526,-1.3267572400518013,-0.6041546017086823,-2.306514844325985,-3.047412630929742,6.721446946374512,2.2199993133544886,-0.20000226431618273,0.631000137329103,-1.7341093891522945,2.9961096638105005,-0.5515546259115958,1.8135549005698017,-2.693112685180658,66.41365647025432,28.969781418146752,1.1825547632406987,6,-1.095000267028805,-0.5399999618530273,-2.0296878814697266,-3.3343753814697266,-4.604999542236328,1,-0.19155960782952264,2.314288828337915,26.809999465942386,3.200004577636733,27.63500022888184,-1.042327006450679,28.01000022888184,-0.19155960782952264
5368,2001-06-13,26.88500022888184,28.239999771118164,26.790000915527344,27.295000076293945,33933800.0,-0.013394487013510425,-3.8333418104599266,-0.3416663222844916,52.019469625164646,49.541166026084824,-0.6525730428161047,-0.09102997677971914,-1.7595868140257238,-2.679048192564572,6.6603762436554605,1.4499988555908203,-0.3427901835511875,0.16900033950805948,-2.0623824803910082,2.400383159407127,-0.9466910704414744,1.2846917494575933,-2.184988397499996,50.547457831233174,8.524205251283057,1.1156914099495343,6,-0.43500041961670277,-0.17500019073486683,-1.664688110351566,-2.969375610351566,-4.360000610351566,2,-0.13650734777942708,1.0747663051616112,27.25,2.314288828337915,26.809999465942386,3.200004577636733,27.63500022888184,-0.13650734777942708
5369,2001-06-14,25.5,26.6200008392334,25.42499923706055,26.5,38281200.0,-0.051515723157553484,-1.0782608984097777,2.439025297965205,42.170332549433866,48.76091990452765,0.912228279829673,1.2352248787152007,-0.20701605309777094,-1.290719272072998,6.92364024752553,1.460000991821289,-0.3390849496677326,-1.1384999275207512,-3.427951914692212,1.1509520596507095,-2.2832259211064816,0.006226066064979108,-0.5875888922339776,2.6643249985939277,-38.65016790183576,1.1447259935857304,6,1.057499885559082,1.2100000381469727,-0.21718788146972656,-1.5843753814697266,-3.7099990844726562,3,-0.09098038018918508,-3.8333418104599266,26.88500022888184,1.0747663051616112,27.25,2.314288828337915,26.809999465942386,-0.09098038018918508
5370,2001-06-15,24.95499992370605,26.0,24.40500068664551,25.10000038146973,41165600.0,-0.021372552011527435,-1.5622500911544996,0.14500045776367898,41.44914563303807,47.722942480702145,1.5049711307779923,1.7108155971887165,0.5399516443780925,-0.740037152117619,7.2398821486805485,1.5949993133544886,-0.19137880041895272,-1.5837499618530302,-3.9870675146220513,0.819567590915991,-2.785408738237539,-0.3820911854685214,3.284999847412113,14.3415741424139,-28.07633761725408,1.2016587763845097,6,1.3675003051757848,1.7550001144409215,0.311562061309818,-1.0393753051757777,-3.4799995422363246,4,-0.15948705888215675,-1.0782608984097777,25.5,-3.8333418104599266,26.88500022888184,1.0747663051616112,27.25,-0.15948705888215675
5371,2001-06-18,24.670000076293945,25.75,24.65500068664551,25.625,34162600.0,-0.01142055092299843,-1.223351787197713,6.586185577858718,44.00382526897446,46.48901143421943,1.9372579853192349,1.8687394442707372,0.9562436372388419,-0.4619322507704702,7.4888785128496425,1.0949993133544886,-0.10700089742829277,-1.7272498130798333,-4.223709266874071,0.7692096407144042,-2.975479539976952,-0.4790200861827145,3.493299713134764,6.910024847760134,-38.44747029488335,1.2482297268971192,6,1.6525001525878906,2.0399999618530273,0.5965619087219238,-0.7543754577636719,-2.7800006866455043,0,-0.09667613382675444,-1.5622500911544996,24.95499992370605,-1.0782608984097777,25.5,-3.8333418104599266,26.88500022888184,-0.09667613382675444
5372,2001-06-19,24.15500068664551,25.88500022888184,23.625,25.79999923706055,47656400.0,-0.020875532551915543,1.490357646153834,1.7225117087248725,48.32109267674099,46.673179611403334,2.3725444297886824,2.130275162913481,1.6355254552944736,0.05009312519780451,7.16464402463942,2.2600002288818395,-0.10450495218764644,-2.011999225616453,-4.439398217050606,0.4153997658176998,-3.2256987213335293,-0.7982997298993766,3.9331331207275326,11.4843058056555,-37.19356561353393,1.2136994957170764,6,1.7774991989135707,2.279999732971188,1.098749160766598,-0.23937606811523793,-1.5650005340576207,1,-0.09832332570841373,-1.223351787197713,24.670000076293945,-1.5622500911544996,24.95499992370605,-1.0782608984097777,25.5,-0.09832332570841373
5373,2001-06-20,24.18000030517578,24.25,22.899999618530273,23.55500030517578,53573800.0,0.0010349665833000454,2.529415577939563,-0.37993954453170203,45.67016014156252,45.71602426159161,2.2467664136760632,1.8774406854465298,1.7975062890841187,0.02922029934132553,6.81876482084556,1.3500003814697266,-0.07548700452066015,-1.7812496185302749,-4.145963218048664,0.5834639809881139,-2.9636064182894692,-0.5988928187710805,3.72960814990234,34.40860931770265,-16.990139580293864,1.1823567997591948,6,1.3899993896484375,1.8924999237060547,0.9387497901916504,-0.2643756866455078,-1.0500011444091797,2,-0.06348220959631412,1.490357646153834,24.15500068664551,-1.223351787197713,24.670000076293945,-1.5622500911544996,24.95499992370605,-0.06348220959631412
5374,2001-06-21,23.809999465942386,24.51499938964844,23.415000915527344,23.895000457763672,41607400.0,-0.01530193691330084,-1.5142877072747607,-0.1360015869140568,39.41647351305912,44.47857614372014,2.1884867388854374,2.148076260908944,2.290695750556811,0.3827762747225556,7.604693658314715,1.0999984741210973,-0.21993758487276693,-2.018250465393063,-4.555412455032936,0.5189115242468105,-3.2868314602129978,-0.7496694705731279,3.7990324589428646,29.354830175236213,-22.49263677078127,1.2685809948199367,6,1.7600002288818324,2.2625007629394496,1.032500267028805,0.10562515258788707,-0.514999389648441,3,-0.05396891542354565,2.529415577939563,24.18000030517578,1.490357646153834,24.15500068664551,-1.223351787197713,24.670000076293945,-0.05396891542354565
5375,2001-06-22,24.524999618530273,24.94499969482422,23.774999618530273,23.774999618530273,41176000.0,0.030029406494133548,-2.120000203450521,-8.823426455739177,47.13880439401213,45.081867826792916,1.1018065506675292,1.287626183048424,1.6568622960550208,-0.3626410445293544,8.441731128222251,1.1700000762939453,-0.23566666411920068,-1.169000339508056,-3.6823510749532744,1.3443503959371625,-2.425675707230667,0.08767502821455508,2.8014903679736776,54.43884984025552,0.20015272282881114,1.25667536772261,6,1.0450000762939453,1.5475006103515625,0.507500171661377,-0.609375,-1.5949993133544922,4,-0.11151880715775653,-1.5142877072747607,23.809999465942386,2.529415577939563,24.18000030517578,1.490357646153834,24.15500068664551,-0.11151880715775653
5376,2001-06-25,24.934999465942386,25.04999923706055,24.30500030517578,24.774999618530273,26121600.0,0.01671762910456187,2.820513322117402,0.21333312988281725,41.76030372792501,44.661067503323416,0.4446248474855068,0.7656656126352992,1.2790175986195251,-0.784017635060291,8.95375235321804,0.7449989318847692,-0.49377235190661395,-0.663000488281245,-3.135981570841107,1.809980594278617,-1.899491029561176,0.5734900529986859,2.125901098483144,68.1741853035144,16.211841096470437,1.23649054127993,6,0.6350002288818324,1.1375007629394496,0.9950003623962367,-1.019374847412113,-0.7849998474121129,0,-0.13876074427827922,-2.120000203450521,24.524999618530273,-1.5142877072747607,23.809999465942386,2.529415577939563,24.18000030517578,-0.13876074427827922
5377,2001-06-26,25.104999542236328,25.28499984741211,24.19499969482422,24.45499992370605,37904000.0,0.00681772929356339,1.158415654607568,4.062501490117472,42.44293545726352,43.59700815133441,-0.06888545320747497,0.5597837954551963,1.168795495620195,-0.9665173048561329,9.677757300567446,1.0900001525878906,-0.6873322660209737,-0.45200042724609446,-2.9293406484505837,2.025339793958395,-1.6906705378483409,0.786669683356152,1.7062469654354864,92.45281811733112,42.01948827771821,1.2386701106022449,6,-0.3449993133544922,0.9675006866455078,0.8625001907348633,-1.1893749237060547,-0.10499954223632812,1,-0.12806214742920075,2.820513322117402,24.934999465942386,-2.120000203450521,24.524999618530273,-1.5142877072747607,23.809999465942386,-0.12806214742920075
5378,2001-06-27,24.23500061035156,24.979999542236328,24.11000061035156,24.96500015258789,35271400.0,-0.034654409390491914,1.2894759297090377,-1.1230768779325495,24.12611666175549,41.5920952749257,0.43100462160721875,1.4871263897652618,2.0950146545212043,-0.09175006327113877,9.70586352928366,0.9949989318847692,-0.7295935790128034,-1.3099993705749533,-3.8116135196969125,1.191614778547006,-2.560806445135931,-0.059192296013975465,2.3415710839717647,43.85027610672164,-0.4433507329616617,1.2508070745609794,6,0.21499919891357777,1.837499618530277,2.2374992370605504,-0.3193759918212855,0.5649986267089915,2,-0.06787705452175785,1.158415654607568,25.104999542236328,2.820513322117402,24.934999465942386,-2.120000203450521,24.524999618530273,-0.06787705452175785
5379,2001-06-28,24.78499984741211,25.5,24.559999465942386,24.7450008392334,45162000.0,0.0226944181229205,-3.585348833963748,-0.054793196248007464,30.92369047226923,40.4226002570625,-0.2582400424343412,0.9728279493214345,1.5210986997039981,-0.6182661877525284,9.832540191752834,1.264999389648441,-0.8652563340904926,-0.7510001182556145,-3.2626751229713307,1.7606748864601016,-2.006837620613471,0.5048373841022418,1.5709775223636306,58.550724958176545,18.56361274683347,1.2558375023578578,6,-0.3924999237060547,0.7849998474121094,1.7487502098083496,-0.8693752288818359,-0.4200000762939453,3,-0.0667742867393365,1.2894759297090377,24.23500061035156,1.158415654607568,25.104999542236328,2.820513322117402,24.934999465942386,-0.0667742867393365
5380,2001-06-29,24.54999923706055,26.47500038146973,24.0,25.065000534057614,41339600.0,-0.00948156593900873,-2.065016386666277,-12.875351676123994,33.57557772848608,39.26390608589712,-0.09692281321481389,1.1809544531458336,1.6370806663346684,-0.3614095501073038,9.916675995115181,2.47500038146973,-1.0921601609595157,-0.9305006980895953,-3.479417711156426,1.6184163149772353,-2.2049592046230124,0.34395780844382173,-1.649999618530277,22.22218797129818,-15.42116077000313,1.2744585065334153,6,0.13750076293944957,1.0200004577636683,2.283751010894772,-0.634374618530277,-1.149999618530277,4,-0.05112013033678897,-3.585348833963748,24.78499984741211,1.2894759297090377,24.23500061035156,1.158415654607568,25.104999542236328,-0.05112013033678897
5381,2001-07-02,24.979999542236328,25.22500038146973,24.770000457763672,25.04999923706055,32155200.0,0.01751528792419066,1.1666560703353996,0.13592139521276095,33.47888784066443,37.61477221522194,-0.534537646690346,0.7873857999616831,1.1296123069610537,-0.7578499893298627,10.005358601837685,0.6750011444091797,-1.088137486312501,-0.49800033569335866,-3.048875160958474,2.0528744895717566,-1.7734377483259145,0.7774370769391972,-2.0084999084472663,39.595934997568556,5.360843686497873,1.2754374126325574,7,-0.2924995422363281,0.5900001525878906,1.8537507057189941,-1.0643749237060547,-2.6099987030029297,0,-0.08206562348387547,-2.065016386666277,24.54999923706055,-3.585348833963748,24.78499984741211,1.2894759297090377,24.23500061035156,-0.08206562348387547
5382,2001-07-03,25.114999771118164,25.17499923706055,24.78000068664551,25.09000015258789,13153600.0,0.00540433272040608,4.44831033530182,-0.35713896457763855,36.67168207482778,36.614941318918085,-0.5800385479222285,0.5930042876222004,0.9748214231569996,-0.8392036370181089,10.526969883467094,0.39499855041503906,-1.0304989750107154,-0.30600013732910014,-2.8346208364001413,2.222620561741941,-1.5703104868646207,0.9583102122064204,-2.0734301223754876,45.050488859159024,12.346792171341527,1.2643103495355212,7,-0.1699991226196289,0.4549999237060547,1.7462501525878906,-1.1993751525878906,-2.690000534057617,1,-0.038423259461766945,1.1666560703353996,24.979999542236328,-2.065016386666277,24.54999923706055,-3.585348833963748,24.78499984741211,-0.038423259461766945
5383,2001-07-05,24.34000015258789,24.75,24.20499992370605,24.70000076293945,23671600.0,-0.030858038048700687,1.3695702652049315,-14.400244144350205,40.38142552039311,36.72215820862186,0.24590317994591615,1.2767327741279857,1.7372192927436352,-0.016515285170786598,11.17829641155815,0.9099998474121129,-1.0100617387486608,-0.9814997673034682,-3.5161193081038995,1.553119773496963,-2.2488095377036856,0.2858100030967492,-1.229761889190673,13.737377785210208,-21.825653394852992,1.2673097704002156,7,0.7849998474121094,1.2299995422363281,2.445000171661377,-0.4243755340576172,-2.1000003814697266,3,0.027115852229850468,4.44831033530182,25.114999771118164,1.1666560703353996,24.979999542236328,-2.065016386666277,24.54999923706055,0.027115852229850468
5384,2001-07-06,22.649999618530273,23.989999771118164,22.59499931335449,23.915000915527344,31054000.0,-0.06943305355229967,-1.0290887602528462,3.5138865341415175,33.93727839530686,35.2553219865435,1.9601882709489082,2.682098995128932,3.370864248998924,1.700853442236383,11.57582824795551,1.745000839233402,-1.0518064479615497,-2.403500270843505,-4.873863834560485,0.06686329287347448,-3.638682052701995,-1.1683184889850153,3.8250007629394567,1.417533248322065,-35.3084656049699,1.2351817818584905,7,1.885000228881836,2.7674999237060547,4.092500686645508,1.265625,-0.22999954223632812,4,0.09492272206359487,1.3695702652049315,24.34000015258789,4.44831033530182,25.114999771118164,1.1666560703353996,24.979999542236328,0.09492272206359487
5385,2001-07-09,22.40999984741211,22.86000061035156,21.905000686645508,22.82999992370605,27272200.0,-0.010596016563365285,2.979154331853862,0.3320155301745232,34.151469180265295,34.409895925692425,2.0882240577232736,2.646259386468021,3.588276064218352,1.9890584965407996,12.078992688151672,0.9549999237060511,-1.0763177616618549,-2.382250022888183,-4.807847015930712,0.043346970154345854,-3.5950485194094455,-1.1694515263669203,3.9874005126953165,15.210819493564404,-24.2421320725574,1.2127984965212637,7,1.7800006866455078,2.6625003814697266,4.300000190734863,1.505624771118164,-0.5849990844726562,0,0.08723783743942404,-1.0290887602528462,22.649999618530273,1.3695702652049315,24.34000015258789,4.44831033530182,25.114999771118164,0.08723783743942404
5386,2001-07-10,21.38999938964844,22.84499931335449,21.315000534057614,22.739999771118164,34283800.0,-0.045515415649655,-1.040000966391193,3.214286038664693,31.892591918088144,33.23763553245071,2.8524495507077994,3.4144479607943943,4.524207539550236,3.0074137417602635,13.037110555755419,1.529998779296875,-1.0345249634669926,-3.131250476837156,-5.8059624054932115,-0.4565385481811006,-4.468606441165186,-1.7938945125091266,4.827704983520508,1.9429761862997794,-39.3521778257006,1.3373559643280282,7,2.505001068115231,3.3875007629394496,5.320000648498532,2.5256252288818324,0.4800014495849574,1,0.09396915784179782,2.979154331853862,22.40999984741211,-1.0290887602528462,22.649999618530273,1.3695702652049315,24.34000015258789,0.09396915784179782
5387,2001-07-11,22.030000686645508,22.1200008392334,21.07999992370605,21.5,31657200.0,0.02992058509860418,1.9295759513223918,-0.39259299028382855,36.96970229415838,34.6647006027177,1.9337422827472643,2.491043144429227,3.794396363574414,2.3485152233182873,14.375161325068152,1.0400009155273473,-1.120067859519235,-2.230249214172364,-4.800513344546982,0.34001491620225366,-3.515381279359673,-0.9451171489850552,3.893541456176763,25.88557883352388,-15.608138804137113,1.2851320651873084,7,1.7474994659423828,2.6299991607666016,4.679999351501465,1.8856239318847656,0.31999969482421875,2,0.015433506218363258,-1.040000966391193,21.38999938964844,2.979154331853862,22.40999984741211,-1.0290887602528462,22.649999618530273,0.015433506218363258
5388,2001-07-12,23.21500015258789,23.5,22.75,22.85000038146973,38192000.0,0.053790260054813466,-1.6548647471668303,0.6886779212086029,46.718150698838585,36.41964062789207,0.6580399047715595,1.0719589708544,2.5244127488331145,1.1609226395951566,15.471990563018917,1.4699993133544922,-1.167480821573978,-0.8617497444152846,-3.1517514358870784,1.4282519470565092,-2.0067505901511815,0.28325110132061226,2.321058612705084,73.36770930694423,29.085251736913115,1.1450008457358969,7,0.5625,1.4449996948242188,3.156249523162842,0.7006244659423828,-1.9300003051757812,3,-0.0340297613756112,1.9295759513223918,22.030000686645508,-1.040000966391193,21.38999938964844,2.979154331853862,22.40999984741211,-0.0340297613756112
5389,2001-07-13,23.18000030517578,23.82999992370605,22.54999923706055,23.13500022888184,28024400.0,-0.0015076393358630646,-1.10699344281339,0.1232879575679898,41.97973001406911,37.35343532629018,0.4933043396525605,0.9741855529327452,2.4779112301975594,1.2114367933382653,15.970467775049002,1.2800006866455007,-1.245725474139121,-0.7807496070861824,-3.0011768226674036,1.439677608495039,-1.8909632148767912,0.3294640007044265,1.9995737527902406,76.36365023526291,31.987596740542585,1.1102136077906102,7,-0.027500152587890625,1.4799995422363281,3.1862497329711914,0.7356243133544922,-1.5599994659423828,4,-0.04055222267825975,-1.6548647471668303,23.21500015258789,1.9295759513223918,22.030000686645508,-1.040000966391193,21.38999938964844,-0.04055222267825975
5390,2001-07-16,20.975000381469727,23.45000076293945,20.82999992370605,22.9950008392334,55417000.0,-0.09512510330785928,-1.2683976464487763,-44.88882295596506,30.55010331159177,37.02801482305989,2.3891003487820406,3.0205930842593602,4.607795744487664,3.4137978533167157,16.292962545041757,2.6200008392333984,-1.1639693505472728,-2.786749553680419,-5.322932271699763,-0.2505668356610755,-4.054840912690089,-1.5186581946707491,3.8766077457554964,4.833348592122514,-35.02328546778877,1.2680913590096718,7,2.027499198913574,3.559999465942383,5.436249256134033,2.940624237060547,0.029998779296875,0,0.06889152174227364,-1.10699344281339,23.18000030517578,-1.6548647471668303,23.21500015258789,1.9295759513223918,22.030000686645508,0.06889152174227364
5391,2001-07-17,22.28499984741211,22.399999618530273,19.934999465942386,20.2549991607666,76555000.0,0.06245527733576095,1.1814158433138544,-1.0049506072354593,37.544170623460374,37.12495799513018,0.7337772572158663,1.6050455105364492,3.2536017432240953,2.1072533961755013,16.778348917433586,2.465000152587887,-1.1581071409947548,-1.3575000762939453,-3.9377701314896463,1.2227699789017556,-2.6476351038917976,-0.06736504869609306,2.164447459461197,60.333763935396,26.00947312322011,1.2901350275978507,7,0.05749988555908203,1.802499771118164,4.147500038146973,1.630624771118164,-0.33499908447265625,1,-0.020641646292228977,-1.2683976464487763,20.975000381469727,-1.10699344281339,23.18000030517578,-1.6548647471668303,23.21500015258789,-0.020641646292228977
5392,2001-07-18,21.780000686645508,22.315000534057614,21.375,21.520000457763672,31931600.0,-0.022660945219851403,-2.4181766478590796,0.12807888716110513,38.795071014133185,36.94869638332352,0.8000958490331165,2.0269135634393187,3.7203609708215524,2.60382457503475,16.77917780039454,0.9400005340576136,-1.1958851714796523,-1.7437492370605483,-4.440676710093552,0.9531782359724552,-3.092212973577052,-0.39528550054404477,2.127712879316089,47.36844682586863,13.660512263072725,1.3484637365165022,7,0.18249893188476562,2.3074989318847656,4.652499198913574,2.1356239318847656,0.2849998474121058,2,0.004132238280555978,1.1814158433138544,22.28499984741211,-1.2683976464487763,20.975000381469727,-1.10699344281339,23.18000030517578,0.004132238280555978
5393,2001-07-19,22.645000457763672,23.149999618530273,22.13500022888184,22.239999771118164,33527200.0,0.039715323408990644,-2.3008122516957066,1.5576935773759308,40.505770617896296,37.67852885250013,-0.3694793482006773,1.097277097574402,2.7964029998936084,1.7363391377382662,16.211630974730546,1.3699989318847656,-1.2598258711742432,-0.8019994735717759,-3.5076450083530197,1.9036460612094679,-2.1548222409623996,0.5508232938188478,0.7859874161956206,69.57639726125339,37.39940821185334,1.3528227673906226,7,-0.7625007629394531,1.4424991607666016,3.78749942779541,1.2706241607666016,0.7999992370605469,3,-0.01302716141888205,-2.4181766478590796,21.780000686645508,1.1814158433138544,22.28499984741211,-1.2683976464487763,20.975000381469727,-0.01302716141888205
5394,2001-07-20,22.524999618530273,22.57500076293945,21.875,22.2450008392334,23950800.0,-0.005299219995919979,2.684204186116599,0.6913538384737469,40.923355025183646,38.43096061304661,-0.3006958133646087,1.1763869306794241,2.8799811678245995,1.8755850796842353,15.858555861003074,0.7700004577636719,-1.3873087621259117,-0.8577503204345689,-3.5880178625103127,1.872517221641175,-2.222884091472441,0.507383450603303,0.625,73.68418767869521,38.585380571825944,1.3651337710378728,7,-0.6424999237060547,0.7525005340576172,4.055000305175781,1.390625,1.1000003814697266,4,-0.055049935277160844,-2.3008122516957066,22.645000457763672,-2.4181766478590796,21.780000686645508,1.1814158433138544,22.28499984741211,-0.055049935277160844
5395,2001-07-23,21.790000915527344,22.53499984741211,21.75,22.44499969482422,18787000.0,-0.03263035362709976,-1.1360522327638107,-2.339291553133515,36.08202931258883,38.89645365688002,0.3767237890363795,1.7876334645480725,3.569749104428084,2.6477051133751175,15.830871709091724,0.7849998474121094,-1.5336204449161528,-1.4559990882873528,-4.219152064971627,1.3071538883969218,-2.83757557662949,-0.0744225999452155,1.3599987030029297,57.698331618796026,22.211319026954634,1.3815764883421373,7,0.092498779296875,1.4149990081787145,4.843749046325684,2.1256237030029297,0.8199996948242152,0,-0.007801747092759603,2.684204186116599,22.524999618530273,-2.3008122516957066,22.645000457763672,-2.4181766478590796,21.780000686645508,-0.007801747092759603
5396,2001-07-24,21.475000381469727,22.200000762939453,21.040000915527344,21.655000686645508,23590600.0,-0.014456196458126347,-1.209525124341056,0.2748101383776732,34.36426297029911,38.606960398673436,0.7879064943274727,1.9290312468675133,3.8236426932556213,2.973797688632459,16.00984735116712,1.1599998474121094,-1.5021584536110204,-1.5979996681213393,-4.349131839493584,1.1531325032509052,-2.9735657538074634,-0.22243358243521527,1.2891992187499994,20.61610110581091,-13.096866139144101,1.3755660856861223,7,0.4074993133544922,1.7299995422363317,5.041249752044678,2.440624237060547,0.404998779296875,1,-0.02188597030753392,-1.1360522327638107,21.790000915527344,2.684204186116599,22.524999618530273,-2.3008122516957066,22.645000457763672,-0.02188597030753392
5397,2001-07-25,21.88999938964844,21.920000076293945,21.0,21.575000762939453,25400800.0,0.019324749746538084,3.9066670735677085,-1.7499894036366916,39.140066364917786,37.76495102823779,0.3922043183914887,1.3289592944096178,3.3836594794321897,2.573040245980639,16.38764376431704,0.9200000762939453,-1.4473717631777845,-1.0222506523132289,-3.6462338193791055,1.6017325147526478,-2.334242235846169,0.28974093121971123,0.6450004577636683,41.3953277934458,4.9426110172290265,1.311991583532939,7,-0.007499694824222303,1.3150005340576172,4.626250743865963,2.0256252288818324,-0.3400001525878942,2,0.002741040427775676,-1.209525124341056,21.475000381469727,-1.1360522327638107,21.790000915527344,2.684204186116599,22.524999618530273,0.002741040427775676
5398,2001-07-26,22.59000015258789,22.98500061035156,21.299999237060547,21.700000762939453,30894800.0,0.03197810792404465,1.0059536514366463,2.8254072055706616,49.70845737742689,38.62369851305532,-0.45346250783525477,0.5263885752725557,2.6630696562662877,1.8730340863314012,16.416539708219517,1.685001373291012,-1.2612128183001161,-0.23999986648559712,-2.7915315422767932,2.311531809305599,-1.5157657043811952,1.035765971410001,-2.6550006866455043,80.10073872502686,37.59632167430591,1.2757658378955972,7,-0.8975000381469727,0.6149997711181676,3.59375,1.3724994659423828,-1.0450000762939453,3,-0.023240354802305463,3.9066670735677085,21.88999938964844,-1.209525124341056,21.475000381469727,-1.1360522327638107,21.790000915527344,-0.023240354802305463
5399,2001-07-27,23.1299991607666,23.614999771118164,22.72500038146973,22.82500076293945,30180800.0,0.02390433840332884,-2.524755915623324,0.34269506403552785,53.39943074909464,41.16251267277786,-1.1189719176374737,-0.15173578304842295,2.0404711125388673,1.3182066522309057,16.69250074940211,1.0249996185302734,-1.136730170723883,0.38274917602539205,-2.003836792620831,2.769335144671615,-0.8105438082977194,1.5760421603485035,-3.1339996719360315,81.4531299119702,34.029942596761174,1.1932929843231115,7,-1.3549995422363281,0.07500076293945668,2.691250801086426,0.8325004577636719,-2.164999008178711,4,0.01361870062632442,1.0059536514366463,22.59000015258789,3.9066670735677085,21.88999938964844,-1.209525124341056,21.475000381469727,0.01361870062632442
5400,2001-07-30,23.295000076293945,23.67499923706055,22.989999771118164,23.395000457763672,22947000.0,0.007133632577351001,1.0757624360963849,-0.32787182549856725,59.7842883433455,43.633636863876205,-1.0284220354117402,-0.4380372557778003,1.7963087059458616,1.1391862419474776,17.69397311919289,0.6849994659423864,-1.1920762674626388,0.6105000495910637,-1.6385413337375496,2.859541432919677,-0.5140206420732447,1.7350207412553722,-3.1542405761718726,85.79441984498766,31.270863711148223,1.1245206916643071,7,-0.9575004577636719,-0.09000015258788707,2.526249885559082,0.6674995422363281,-2.260000228881836,0,0.014166126749313834,-2.524755915623324,23.1299991607666,1.0059536514366463,22.59000015258789,3.9066670735677085,21.88999938964844,0.014166126749313834
5401,2001-07-31,22.93000030517578,23.739999771118164,22.8700008392334,23.44499969482422,28640800.0,-0.01566858853499664,-1.7401613591171505,5.149974250891682,54.7568704391722,45.40717013332498,-0.6283890274417523,-0.2471651376843198,2.058542686298761,1.483909946586401,18.777446706669753,0.8699989318847656,-1.213374768451736,0.348000240325927,-1.631218981114202,2.327219461766056,-0.6416093703941392,1.3376098510459933,-2.5771864208374,70.43797322611341,11.78413962608488,0.9896096107200649,7,-0.5600004196166992,0.274999618530277,2.891249656677246,1.4124994277954137,-2.8299999237060547,1,-0.013955503295479343,1.0757624360963849,23.295000076293945,-2.524755915623324,23.1299991607666,1.0059536514366463,22.59000015258789,-0.013955503295479343
5402,2001-08-01,24.149999618530273,24.47500038146973,23.584999084472656,23.80500030517578,39866000.0,0.05320537710935458,-1.267514159298495,-0.6699023732630144,54.92364275379044,47.00915592620211,-1.6504077326023285,-1.626561295743926,0.7072154848398782,0.2789644402734268,19.713586494331437,1.5450000762939489,-0.8676739453771205,1.6162495613098145,-0.13713455156705479,3.3696336741866837,0.7395575048713781,2.492941617748251,-3.52621086324951,89.76375918755978,31.60912845907535,0.8766920564384348,8,-1.4124994277954102,-0.9449996948242152,1.671250343322754,1.875,-4.010000228881832,2,-0.09399587965301259,-1.7401613591171505,22.93000030517578,1.0757624360963849,23.295000076293945,-2.524755915623324,23.1299991607666,-0.09399587965301259
5403,2001-08-02,25.0,25.125,24.415000915527344,24.59499931335449,37966400.0,0.03519670372241013,1.1679338631194873,1.1739173701756527,58.82638276333628,48.9983812304413,-2.3816800141892394,-2.555608282830658,-0.2519527643686139,-0.5473937803977265,20.248695513880108,0.9750003814697266,-0.6485857416464782,2.4332499504089355,0.5192428746953013,4.34725702612257,1.4762464125521184,3.3902534882657527,-3.9910900821003388,94.79166583882423,37.33176777497985,0.9570035378568167,8,-1.9375,-1.7950000762939418,0.41625022888183594,1.0249996185302734,-4.985000610351559,3,-0.13800003051757814,-1.267514159298495,24.149999618530273,-1.7401613591171505,22.93000030517578,1.0757624360963849,23.295000076293945,-0.13800003051757814
5404,2001-08-03,24.79999923706055,25.0049991607666,24.57500076293945,24.834999084472656,21847800.0,-0.008000030517578027,1.2933247884114774,-0.08641922980920884,73.028293759765,53.10352172457198,-2.0395096651664915,-2.304425332477013,-0.10686046985153652,-0.3371481663928044,19.797476126997054,0.429998397827152,-0.40055596007323047,2.1257492065429737,-0.033714965912256645,4.285213378998204,1.0460171203153585,3.205481292770589,-3.297158509308847,85.58754395150358,20.583807137928588,1.0797320862276143,8,-1.7374992370605504,-1.5949993133544922,0.4612507820129359,1.4250001907348597,-6.474998474121097,4,-0.1312499701976768,1.1679338631194873,25.0,-1.267514159298495,24.149999618530273,-1.7401613591171505,22.93000030517578,-0.1312499701976768
5405,2001-08-06,24.364999771118164,24.5,24.10000038146973,24.35000038146973,15450000.0,-0.017540301585668328,1.8070163697447248,-0.4285558583105687,63.997310714860554,56.39608258507881,-1.3419552036541944,-1.8081577114486684,0.24318764796178982,0.10317579070523664,18.940230148348803,0.6999988555908203,-0.2310286696212671,1.592999744415284,-0.6895801198031961,3.875579608633764,0.4517098123060421,2.7342896765245257,-2.4274999306966656,66.29709482359767,0.6736126036386594,1.141289932109241,8,-1.302499771118164,-1.1599998474121058,0.6162500381469727,1.859999656677246,-7.805000305175778,0,-0.13954441413788032,1.2933247884114774,24.79999923706055,1.1679338631194873,25.0,-1.267514159298495,24.149999618530273,-0.13954441413788032
5406,2001-08-07,23.399999618530273,23.70000076293945,23.024999618530273,23.684999465942386,27272600.0,-0.039605998836568235,3.2856883355939512,-19.00076297050321,60.266153721191536,58.74342562466478,-0.08401272705813412,-0.7218627407412193,1.1217160007982656,1.084409183043995,18.000494244285438,1.3400001525878906,-0.0720365168703836,0.5274995803832994,-1.6744499937826482,2.729449154549247,-0.5734752066996762,1.628474367466275,-1.079999758959353,17.857139613353255,-48.006915311839876,1.1009747870829738,8,-0.1875,-0.8199996948242152,1.728750228881836,2.8249998092651367,-7.839999198913574,1,-0.10106836793473017,1.8070163697447248,24.364999771118164,1.2933247884114774,24.79999923706055,1.1679338631194873,25.0,-0.10106836793473017
5407,2001-08-08,22.3700008392334,23.81999969482422,22.225000381469727,23.29999923706055,26551200.0,-0.044017042567865095,-1.614754444359326,3.263154020157646,48.29298775152795,58.58615122178712,1.1412491839274352,0.3530131940127781,2.081472719808936,2.1397858144210957,17.067874792513116,1.5949993133544922,0.20331740742730275,-0.5194992065429673,-2.6991990620999076,1.660200649013973,-1.6093491343214374,0.5703507212355028,2.7549991607666016,5.00001644266279,-57.89961962410812,1.08984992777847,8,1.3049993515014648,0.18499851226806996,2.758749008178711,3.8549985885620117,-7.625000953674316,2,-0.10147520664292753,3.2856883355939512,23.399999618530273,1.8070163697447248,24.364999771118164,1.2933247884114774,24.79999923706055,-0.10147520664292753
5408,2001-08-09,22.424999237060547,22.78000068664551,21.864999771118164,22.34499931335449,26021600.0,0.002458578263917266,1.3164497367143866,-0.08602157153492956,49.374215068348285,58.13890503503752,1.1849993610059926,0.24853798708108954,2.002168057463912,2.09178173353326,17.326433229820527,0.9150009155273473,0.5524069117278252,-0.42500076293945455,-2.6084933802088663,1.7584918543299572,-1.5167470715741622,0.6667455456952531,2.642000770568849,17.83438136289198,-41.89583485907352,1.0917463086347061,8,1.0700006484985352,0.10500049591064453,2.83250093460083,3.8000001907348633,-7.804999351501465,3,-0.10189520290532783,-1.614754444359326,22.3700008392334,3.2856883355939512,23.399999618530273,1.8070163697447248,24.364999771118164,-0.10189520290532783
5409,2001-08-10,22.239999771118164,22.67499923706055,21.674999237060547,22.43000030517578,30417600.0,-0.008249697758590968,1.9411834004179145,-2.3750089407051376,53.024187190969016,57.38778268477347,1.3750803050476108,0.3789322434883182,2.1444138324506383,2.313208138484594,17.893467840093457,1.0000000000000036,0.8132905201243545,-0.5630002021789551,-2.757026065556282,1.6310256611983718,-1.6600131338676185,0.5340127295097084,2.698920227050781,20.000013503349507,-38.335391543712504,1.0970129316886643,8,1.1599998474121094,0.28999996185302734,3.1075000762939453,3.832500457763672,-7.569999694824219,4,-0.10004498221080049,1.3164497367143866,22.424999237060547,-1.614754444359326,22.3700008392334,3.2856883355939512,23.399999618530273,-0.10004498221080049
5410,2001-08-13,22.420000076293945,22.61000061035156,21.81999969482422,22.424999237060547,23258400.0,0.008093538985082915,3.21331678610853,0.026311298499222004,56.468173503272396,57.57792746967349,1.1822329320620568,0.3296390677275056,1.900464621774752,2.1545851566706062,17.55790971476914,0.7900009155273402,0.8904996787355763,-0.4552498817443862,-2.484821538965747,1.5743217754769745,-1.4700357103550665,0.5595359468662942,2.323084676208495,34.73196644489853,-27.202548240773822,1.0147858286106797,8,0.9799995422363281,0.1099996566772461,2.5562496185302734,3.5,-7.145000457763672,0,-0.18264938891255356,1.9411834004179145,22.239999771118164,1.3164497367143866,22.424999237060547,-1.614754444359326,22.3700008392334,-0.18264938891255356
5411,2001-08-14,21.825000762939453,22.70000076293945,21.799999237060547,22.53499984741211,26838200.0,-0.026538773921933267,-1.368418410881886,142.02365509347578,49.56580725093479,56.982612413800645,1.7925054144366541,0.9364201798684988,2.4435924609598274,2.7312938701922214,16.75591121956711,0.9000015258789027,0.8667583428489465,-1.0272492408752427,-3.0950506922956684,1.040552210545183,-2.0611499665854573,0.00665148483497191,2.7339988586364754,6.99307663716279,-55.16260937287345,1.0339007257102133,8,1.5749988555908203,0.7049989700317383,2.8062496185302734,3.75,-7.260001182556152,1,-0.2412371643962299,3.21331678610853,22.420000076293945,1.9411834004179145,22.239999771118164,1.3164497367143866,22.424999237060547,-0.2412371643962299
5412,2001-08-15,21.8700008392334,22.53499984741211,21.815000534057614,22.299999237060547,37466200.0,0.002061859093739793,-1.6666690214223683,0.6056323271832454,44.72913818790605,55.41625190541951,1.5534362322507498,0.9470649132340121,2.3066829337297037,2.661592523363268,15.910571729127607,0.7199993133544957,0.7535806403076108,-0.9867491722106934,-3.0450956380412073,1.0715972936198206,-2.0159224051259486,0.04242406070456184,2.5159587592716086,17.647180666241987,-40.49374482279202,1.0291732329152568,8,1.4699983596801758,0.659998893737793,2.466249465942383,3.4099998474121094,-7.935000419616699,2,-0.2885230991073835,-1.368418410881886,21.825000762939453,3.21331678610853,22.420000076293945,1.9411834004179145,22.239999771118164,-0.2885230991073835
5413,2001-08-16,22.350000381469727,22.3700008392334,21.270000457763672,21.5049991607666,28348000.0,0.021947852026381165,1.4858705678497228,-1.9651264399426907,44.23929714872368,52.2174745041927,0.7353310031374747,0.4678167427672335,1.7360387347195072,2.166916713300168,15.823830952612953,1.1000003814697266,0.7379669458516958,-0.49199962615966797,-2.560935756810302,1.5769365044909662,-1.526467691484985,0.5424684391656491,1.8733015953486145,75.52445407158844,19.4924566060878,1.0344680653253178,8,0.5349998474121094,0.17999935150146484,1.8687496185302734,2.8125,-8.13000011444092,3,-0.3402684727565335,-1.6666690214223683,21.8700008392334,-1.368418410881886,21.825000762939453,3.21331678610853,22.420000076293945,-0.3402684727565335
5414,2001-08-17,21.28499984741211,22.075000762939453,21.25,21.71999931335449,22958200.0,-0.04765102979329716,-2.267335184031122,-0.5147915237097722,36.89699342523924,49.20632813867922,1.396110045251472,1.5127140885130785,2.641990599002831,3.198424722071586,15.602354455120397,1.1000003814697266,0.5950732501599099,-1.4950001716613777,-3.675257986739279,0.6852576434165236,-2.5851290792003283,-0.404871264122427,2.702038007881857,2.413781310097899,-47.79407447241825,1.0901289075389504,8,1.25,1.244999885559082,2.9337501525878906,3.877500534057617,-7.074999809265137,4,-0.3131313135838888,1.4858705678497228,22.350000381469727,-1.6666690214223683,21.8700008392334,-1.368418410881886,21.825000762939453,-0.3131313135838888
5415,2001-08-20,21.6200008392334,22.100000381469727,21.350000381469727,21.399999618530273,22264400.0,0.015738829890666883,-3.6875044703526214,-0.5057505535702582,41.42670224056118,47.113055751942504,0.7049116494880714,1.2272456253305215,2.160643659584732,2.856986839933434,15.292364060006236,0.8150005340576172,0.31967589790397,-1.1514991760253892,-3.349263328732924,1.0462649766821457,-2.2503812523791566,-0.05261709967162176,2.0933332305311723,25.517285831169545,-21.21736274260799,1.098882076353767,8,0.9149990081787109,0.909998893737793,2.2862491607666016,3.542499542236328,-7.870000839233398,0,-0.3214616324309951,-2.267335184031122,21.28499984741211,1.4858705678497228,22.350000381469727,-1.6666690214223683,21.8700008392334,-0.3214616324309951
5416,2001-08-21,21.0049991607666,22.020000457763672,21.0,21.690000534057614,23062200.0,-0.028445959971970303,-1.935254404742302,-3.1136253294492833,27.64747316291279,44.81910968654082,1.0554467966084076,1.9027875019833687,2.6457319903064658,3.478875170261123,14.68507485544901,1.0200004577636719,-0.11148966070406274,-1.743000793457032,-4.00815390542067,0.5221523185066062,-2.8755773494388492,-0.6104242374752147,2.4620015020215114,0.3256782582115405,-39.27381081870807,1.1325765559818184,8,0.8850011825561523,1.5250005722045898,2.7637505531311035,4.032501220703125,-5.834999084472656,1,-0.272792181441211,-3.6875044703526214,21.6200008392334,-2.267335184031122,21.28499984741211,1.4858705678497228,22.350000381469727,-0.272792181441211
5417,2001-08-22,21.950000762939453,22.09499931335449,21.100000381469727,21.55500030517578,28638000.0,0.04498936633798767,1.9051167245834644,-0.576641847980445,28.61150925558843,42.51214237401195,0.049844554362618254,1.0145268519261599,1.5649348072661908,2.5627913949345427,13.990863222270947,1.090000152587887,-0.4107158016493848,-0.8009992599487319,-3.0615218441627228,1.459523324265259,-1.9312605520557256,0.3292620321582618,1.2209598203140857,69.34307890431938,35.20795593304714,1.1302612921069954,8,-0.10000038146972656,1.1124992370605469,1.2649989128112793,2.6399993896484375,-6.455000877380371,2,-0.33644651142905857,-1.935254404742302,21.0049991607666,-3.6875044703526214,21.6200008392334,-2.267335184031122,21.28499984741211,-0.33644651142905857
5418,2001-08-23,22.065000534057614,22.45499992370605,21.75,21.834999084472656,23144000.0,0.005239169344919858,-2.525002980235063,0.5822814760446857,30.58907967789763,40.01935265033735,-0.1358805783055459,0.9045558166114489,1.3244427857833223,2.5056142584753367,14.014790100980651,0.7049999237060511,-0.6286994579153244,-0.6597495079040563,-2.940248727984393,1.6207497121762806,-1.7999991179442247,0.48050010213611216,0.8454447792055007,73.19591683172982,43.686763294283764,1.1402496100401687,8,-0.21500015258788707,0.9974994659423864,0.9599990844726598,2.524999618530277,-6.29000091552734,3,-0.3684568283554833,1.9051167245834644,21.950000762939453,-1.935254404742302,21.0049991607666,-3.6875044703526214,21.6200008392334,-0.3684568283554833
5419,2001-08-24,23.44499969482422,23.63999938964844,22.325000762939453,22.420000076293945,26937600.0,0.06254244855496638,-1.1646099191691228,4.456491993332683,44.24280286202564,38.660978134643265,-1.4829198802215018,-0.4749871346868737,-0.12295076478209666,1.1910514401777341,14.072358631353893,1.5749988555908274,-0.6273592913240762,0.7044996261596665,-1.5920784112036124,3.0010776635229455,-0.44378939252197114,1.8527886448413042,-2.4449996948242188,92.61364621564591,64.95891006254436,1.148289018681639,8,-1.125,-0.38249969482421875,-0.46000003814697266,1.1450004577636719,-6.514999389648441,4,-0.3934740690072155,-2.525002980235063,22.065000534057614,1.9051167245834644,21.950000762939453,-1.935254404742302,21.0049991607666,-0.3934740690072155
5420,2001-08-27,23.625,24.07999992370605,23.25,23.415000915527344,21141200.0,0.0076775563027846605,-2.074068579663446,0.2048772318313345,51.56141834734394,38.88271270091096,-1.6472403828661477,-0.662988842607426,-0.35207369734873595,1.096660508847517,14.034584577659516,0.8299999237060511,-0.635683672233732,0.8679999351501451,-1.4499942345287806,3.1859941048290707,-0.2909971496893178,2.026997019989608,-2.5722000122070305,85.22727483841732,54.00614187678659,1.158997084839463,8,-1.0850000381469727,-0.5625,-1.0450000762939453,0.9650001525878906,-8.050000190734865,0,-0.3985185169038319,-1.1646099191691228,23.44499969482422,-2.525002980235063,22.065000534057614,1.9051167245834644,21.950000762939453,-0.3985185169038319
5421,2001-08-28,22.61000061035156,23.72500038146973,22.604999542236328,23.584999084472656,24974200.0,-0.042962937127976386,-1.274111970009147,-4.6428701180744945,51.66898298533726,39.65380656729219,-0.5690167883200345,0.34446887067992904,0.6101836837516927,2.15680911245045,14.114715420694552,1.120000839233402,-0.6892114926741755,-0.1309994697570822,-2.448383220405155,2.186384280890991,-1.289691345081117,1.0276924055669525,-1.4361126251220675,50.671156403891956,15.466781520475436,1.1586918753240358,8,-0.0700006484985316,0.45249938964844105,-0.06625080108642223,1.9799995422363317,-6.405000686645504,1,-0.39186202437761886,-2.074068579663446,23.625,-1.1646099191691228,23.44499969482422,-2.525002980235063,22.065000534057614,-0.39186202437761886
5422,2001-08-29,21.8799991607666,22.834999084472656,21.649999618530273,22.76499938964844,25536200.0,-0.032286662091054574,1.3121949404069633,0.9076939629875976,46.53528399353272,39.90891621671542,0.1816550404751247,0.9440920210848383,1.294475527891585,2.946136259223092,15.055111420682241,1.1849994659423828,-0.8093205900177054,-0.7475008964538574,-2.9956424988876655,1.5006407059799507,-1.8715716976707633,0.3765699047630484,-0.5898666979980476,9.465000549441937,-26.78253114774177,1.1240708012169043,8,0.6600008010864258,1.1825008392333984,0.6637506484985352,2.710000991821289,-3.9499988555908203,2,-0.3066727304315655,-1.274111970009147,22.61000061035156,-2.074068579663446,23.625,-1.1646099191691228,23.44499969482422,-0.3066727304315655
5423,2001-08-30,21.549999237060547,22.075000762939453,21.125,21.6299991607666,23749800.0,-0.015082264001992418,-1.0430159130575671,0.09039537063976946,45.692882735741385,40.88623725121566,0.43163151554389856,1.0565437612453437,1.5731828494326834,3.3435658530369103,16.273080421592056,0.9500007629394531,-0.8345539210899275,-0.9050007820129409,-2.902066784272634,1.0920652202467522,-1.9035337831427874,0.09353221911690568,2.5300006866455043,14.382377260014568,-22.932230976639328,0.998533001129846,8,0.9900007247924805,1.5125007629394531,0.9937505722045898,3.0400009155273438,-3.969999313354492,3,-0.28097445781289854,1.3121949404069633,21.8799991607666,-1.274111970009147,22.61000061035156,-2.074068579663446,23.625,-0.28097445781289854
5424,2001-08-31,21.545000076293945,21.774999618530273,20.899999618530273,21.100000381469727,24978600.0,-0.00023197962615262302,-1.0710029253494167,-5.5625014901175405,44.416083750953675,41.21839075237038,0.5334926973655563,0.8486963765031987,1.5377018328682261,3.38527472368812,17.611552072379453,0.875,-0.8229022888213251,-0.7472499847412095,-2.4482479902000804,0.9537480207176614,-1.597748987470645,0.10324901798822594,2.475899848937985,20.283031316502306,-16.641211767933807,0.8504990027294358,8,0.9449996948242188,1.4674997329711914,0.903749942779541,3.0450000762939453,-4.725000381469723,4,-0.26781157750435225,-1.0430159130575671,21.549999237060547,1.3121949404069633,21.8799991607666,-1.274111970009147,22.61000061035156,-0.26781157750435225
5425,2001-09-04,20.96500015258789,22.225000381469727,20.899999618530273,21.36000061035156,28996800.0,-0.026920395528066465,-4.047607283507477,-0.8876420868551362,44.50127733763519,43.09103566067287,1.129599287530528,1.2236539714347643,2.0465971973851573,3.972798256083234,18.87106263564172,1.3250007629394531,-0.8604845555288065,-1.157249927520752,-2.6532743860708408,0.33877453102933686,-1.9052621567957964,-0.40923769824570755,2.9310637603759737,2.300903239048443,-36.82277712323141,0.748012229275045,9,1.5249996185302734,2.047499656677246,1.5249996185302734,3.625,-3.739999771118164,1,-0.19246362118027638,-1.0710029253494167,21.545000076293945,-1.0430159130575671,21.549999237060547,1.3121949404069633,21.8799991607666,-0.19246362118027638
5426,2001-09-05,21.03499984741211,21.530000686645508,20.149999618530273,21.024999618530273,45563200.0,0.0033388835828640495,1.7599968719542085,-0.025317005804127823,44.67813474263932,44.876216270345196,1.1893785877388083,1.019668812073597,1.8916227812311988,3.8833420806262957,19.618910586618405,1.3800010681152344,-0.7400401684799292,-0.9690002441406236,-2.412733095755204,0.47473260747395685,-1.690866669947912,-0.24713381833333514,2.741221493774411,32.960908935273025,-8.512605172276722,0.7218664258072897,9,1.0799999237060547,1.6024999618530273,1.7362499237060547,3.5550003051757812,-4.965000152587887,2,-0.25956739138359,-4.047607283507477,20.96500015258789,-1.0710029253494167,21.545000076293945,-1.0430159130575671,21.549999237060547,-0.25956739138359
5427,2001-09-06,20.100000381469727,20.809999465942386,19.98500061035156,20.4950008392334,42632200.0,-0.04444970157950412,-1.6399963378906177,-39.49914171275987,36.4457881161653,45.52696165237494,2.049930346560167,1.8718569701995662,2.7235503066374704,4.805625128244277,19.940157607112965,1.0499992370605504,-0.7071869551363363,-1.7904996871948242,-3.4533662572908668,-0.12763311709878167,-2.6219329722428455,-0.9590664021468029,3.4586476563574173,5.133918878070322,-30.70915574086622,0.8314332850480207,9,1.9324998855590785,2.4549999237060547,2.687499523162842,4.489999771118164,-4.3000001907348615,3,-0.19378111362398232,1.7599968719542085,21.03499984741211,-4.047607283507477,20.96500015258789,-1.0710029253494167,21.545000076293945,-0.19378111362398232
5428,2001-09-07,20.13999938964844,20.93000030517578,19.979999542236328,19.98500061035156,44809800.0,0.001990000369133771,-10.515096869653673,-0.3924015181511957,42.13058269685148,45.29227052291114,1.9088945327866007,1.7411646583059692,2.606865986682525,4.755647758134632,20.01467840646316,0.9500007629394531,-0.5089269006366166,-1.6362506866455035,-3.451498785873433,0.17899741258242585,-2.5438747362594682,-0.7286266370315388,3.1327568539806556,7.126939314051578,-31.58380384487097,0.9076240496139644,9,1.8900003433227504,2.412500381469723,2.831250667572018,4.45000076293945,-3.8649997711181676,4,-0.10973183472927783,-1.6399963378906177,20.100000381469727,1.7599968719542085,21.03499984741211,-4.047607283507477,20.96500015258789,-0.10973183472927783
5429,2001-09-10,20.01499938964844,20.524999618530273,19.739999771118164,20.065000534057614,40846600.0,-0.006206554309244328,-1.6166644944098827,-0.32259056900958694,38.64117955937958,43.856688435359544,1.6720121853853165,1.7823061847020476,2.6344162469685237,4.826410591439458,20.039659907608105,0.7849998474121094,-0.3849926563968893,-1.6500006675720194,-3.61234382980372,0.31234249465968134,-2.631172248687868,-0.6688290864561708,2.9284811838413773,11.06638032138639,-28.102346484271195,0.9811715811158498,9,1.7175006866455043,2.3575000762939418,3.1187505722045863,4.57500076293945,-2.629999160766605,0,-0.12165873296012908,-10.515096869653673,20.13999938964844,-1.6399963378906177,20.100000381469727,1.7599968719542085,21.03499984741211,-0.12165873296012908
5430,2001-09-17,18.325000762939453,19.26499938964844,18.024999618530273,18.51000022888184,46148000.0,-0.08443660645740703,-2.159228023626782,3.6999046347516935,33.538088287774485,41.84214458007479,2.8286012577501225,3.3200062500415513,4.212893930871722,6.4062877855057785,20.435127296076715,1.9899997711181676,-0.3336127722127138,-3.1352493286132805,-5.564820442957984,-0.7056782142685769,-4.350034885785632,-1.9204637714409287,4.234062114265768,8.559231183644151,-34.05546649687111,1.2147855571723514,9,2.1049985885620117,2.9374990463256836,4.808749198913574,6.2649993896484375,-1.3900012969970668,0,-0.08212829497715224,-1.6166644944098827,20.01499938964844,-10.515096869653673,20.13999938964844,-1.6399963378906177,20.100000381469727,-0.08212829497715224
5431,2001-09-18,16.559999465942386,18.540000915527344,16.555000305175778,18.524999618530273,48881200.0,-0.09631657427085139,-1.0101287533752819,10.621653108987024,19.921858286080706,38.88509727924679,4.073535246805889,4.9227337707509236,5.8297031796182495,8.069106514224057,21.182092539207655,1.985000610351566,-0.561584199837803,-4.6370005607604945,-7.898636451795767,-1.3753646697252222,-6.267818506278132,-3.0061826152428566,5.3642945550483425,0.11426653180819804,-37.50348570161097,1.6308179455176368,9,2.8300008773803675,3.757500648498528,6.573750495910641,7.527500152587887,1.110000610351559,1,0.04015706141144482,-2.159228023626782,18.325000762939453,-1.6166644944098827,20.01499938964844,-10.515096869653673,20.13999938964844,0.04015706141144482
5432,2001-09-19,15.5600004196167,16.959999084472653,14.204999923706055,16.584999084472653,79646400.0,-0.06038641778837639,2.10422674147778,0.5216277787592228,16.96291285660972,35.69287840378772,4.562567080892087,5.718980188884952,6.662482575668065,8.988651879817219,22.2554353044643,2.754999160766598,-0.9384146294600164,-5.321499586105347,-9.421918190380822,-1.2210809818298713,-7.371708888243084,-3.271290283967609,5.505206606843636,20.148705115976718,-12.432927078027596,2.050209302137737,9,2.6549997329711914,3.5824995040893555,7.336249351501465,8.527499198913574,3.1549997329711914,2,0.03277630215000249,-1.0101287533752819,16.559999465942386,-2.159228023626782,18.325000762939453,-1.6166644944098827,20.01499938964844,0.03277630215000249
5433,2001-09-20,14.744999885559082,15.81999969482422,14.609999656677244,15.104999542236328,58021800.0,-0.05237792494080751,-2.8412692645961237,0.3512196347376102,3.1249900444805263,31.104979103068473,4.817362577901658,6.255756304043654,7.322329751646375,9.725865834985406,23.01176481380423,1.2100000381469762,-1.3048407842342442,-5.756250095367431,-10.622290184607166,-0.8902100061276954,-8.1892701399873,-3.3232300507475614,5.085369862405482,8.544303606458428,-15.764410988858693,2.433020044619868,9,3.4700002670288086,4.397500038146973,8.369999885559082,9.342499732971191,3.6899995803833043,3,0.07154969910912157,2.10422674147778,15.5600004196167,-1.0101287533752819,16.559999465942386,-2.159228023626782,18.325000762939453,0.07154969910912157
5434,2001-09-21,14.619999885559082,14.770000457763672,13.625,13.84000015258789,57563000.0,-0.008477450048841484,1.1203694955155268,-2.1666679912155917,1.192398185030683,26.292881419445752,4.309989633703875,6.172285559358663,7.342007060380702,9.759746996081763,23.89540983344545,1.1450004577636719,-1.6123970536368795,-5.54800009727478,-11.05829423059113,-0.037705963958432065,-8.303147163932955,-2.7928530306166053,4.197803294038952,17.64184385170835,0.9960008182764355,2.755147066658174,9,2.957500457763672,4.232500076293945,8.392499923706055,9.467499732971191,2.634999275207516,4,0.11320107701272408,-2.8412692645961237,14.744999885559082,2.10422674147778,15.5600004196167,-1.0101287533752819,16.559999465942386,0.11320107701272408
5435,2001-09-24,14.670000076293945,15.31999969482422,14.470000267028807,15.09000015258789,46331200.0,0.0034199857131498312,-1.0731701076489357,-0.5384618206137997,1.9370330054509992,21.543870115313716,3.6577947281245002,5.876187201653675,7.192830752913572,9.636675223887448,24.65376880925893,0.8499994277954137,-1.9242273130030902,-5.150499868392945,-11.131706273273466,0.8307065364875754,-8.141103070833207,-2.159896665952683,3.109242467384483,21.261442149331206,8.551114087337467,2.9906032024402607,9,2.6075000762939453,4.182499885559082,8.294999599456787,9.417499542236328,1.9549999237060547,0,0.1850715840809849,1.1203694955155268,14.619999885559082,-2.8412692645961237,14.744999885559082,2.10422674147778,15.5600004196167,0.1850715840809849
5436,2001-09-25,15.274999618530273,15.595000267028807,14.5600004196167,14.699999809265135,43587800.0,0.04124059571165106,-1.421056271339191,-1.3690469162265426,9.4037956137293,18.539204281709715,2.402459059097275,5.08037347431306,6.526523139077668,8.93703041017763,25.099771306001795,1.0349998474121076,-2.2497303011130754,-4.2590003490448005,-10.54260194549732,2.0246012474077197,-7.400801147271061,-1.1171995508185404,1.6733944164124708,49.47526451243929,34.85266057685802,3.14180079822626,9,2.002500534057617,3.577500343322754,7.690000057220459,8.8125,1.7800006866455043,1,0.10867429714357235,-1.0731701076489357,14.670000076293945,1.1203694955155268,14.619999885559082,-2.8412692645961237,14.744999885559082,0.10867429714357235
5437,2001-09-26,14.5649995803833,15.614999771118164,14.40999984741211,15.4350004196167,33338600.0,-0.04648118205421514,-1.042372223838619,-1.513045439693758,8.984130920105159,14.856265195404573,2.508552397742857,5.4902268713852145,7.14506849220728,9.5416273732897,25.68497338970951,1.2049999237060547,-2.5910494605447063,-4.5997503280639656,-11.147941331617805,1.9484406754898735,-7.873845829840885,-1.325654826287046,1.718715647570896,42.82458820380736,27.00785758827356,3.274095501776919,9,2.510000228881836,4.287500381469727,8.400000095367432,9.522500038146973,3.9300012588500977,2,0.21318232649265423,-1.421056271339191,15.274999618530273,-1.0731701076489357,14.670000076293945,1.1203694955155268,14.619999885559082,0.21318232649265423
5438,2001-09-27,13.9350004196167,14.625,13.524999618530273,14.524999618530273,35188600.0,-0.04325432055728373,1.7848112267994567,0.6781593445742561,8.369789130425062,11.492777369965182,2.420333853731851,5.776058970245991,7.636204805890959,10.05797717958988,26.869774045469885,1.1000003814697266,-2.999688208986214,-4.823249483108519,-11.61811297148423,1.9716140052671935,-8.220681227296375,-1.4258177389206637,1.8169717627466575,19.617261777648796,4.18515435020435,3.3974317441878563,9,2.4599990844726562,4.867499351501465,8.999999046325684,10.152499198913574,5.05000019073486,3,0.3430211402248864,-1.042372223838619,14.5649995803833,-1.421056271339191,15.274999618530273,-1.0731701076489357,14.670000076293945,0.3430211402248864
5439,2001-09-28,14.220000267028807,14.585000038146973,13.710000038146973,14.1850004196167,40461400.0,0.020452087465379964,1.2875835244838936,-0.05932185582040856,11.871098977201413,9.085334113234842,1.3710472196471972,5.021989768778605,7.213919105749982,9.662625716526913,29.44221566991602,0.875,-3.2883206493022072,-4.076999664306642,-10.784157852892752,2.6301585242794676,-7.430578758599696,-0.7234205700135874,1.3949995040893572,33.25361711758566,15.492927060014857,3.3535790942930546,9,1.8125000000000018,4.582499504089357,8.487499713897707,9.867499351501467,5.009999275207521,4,0.29641344020834404,1.7848112267994567,13.9350004196167,-1.042372223838619,14.5649995803833,-1.421056271339191,15.274999618530273,0.29641344020834404
5440,2001-10-01,14.210000038146973,14.53499984741211,13.845000267028807,14.30500030517578,38070400.0,-0.0007032509630130468,1.4864878797303653,-2.7143051771118034,11.15536624634423,8.111279442153009,0.8224374997509578,4.522339089804468,7.154771355048439,9.57778153915065,32.56977928040347,0.6899995803833026,-3.6922148475854826,-3.6162498950958266,-10.065521323111767,2.833021532920114,-6.840885609103797,-0.3916141810878564,0.9869997024536126,32.77513730171333,16.23751557124796,3.2246357140079698,10,1.0324993133544904,4.592499732971191,8.322499752044678,9.8774995803833,5.749999046325684,0,0.21428565196659233,1.2875835244838936,14.220000267028807,1.7848112267994567,13.9350004196167,-1.042372223838619,14.5649995803833,0.21428565196659233
5441,2001-10-02,13.75,14.25,13.505000114440918,14.074999809265135,35105600.0,-0.03237157191499618,1.2074064445759964,3.4210410078803846,11.793006937150679,7.536845451102005,0.9408629701514108,4.5160782775962645,7.496620832010304,9.947841836243771,35.33714981535169,0.744999885559082,-4.118900162603941,-3.6332499027252183,-9.913943741530147,2.647443936079709,-6.773596822127683,-0.49290298332275384,1.1125997161865229,11.611370873154515,-6.105656387451168,3.1403469194024636,10,0.9124999046325684,5.042500019073486,8.78249979019165,10.337499618530273,5.920000076293945,1,0.209090909090909,1.4864878797303653,14.210000038146973,1.2875835244838936,14.220000267028807,1.7848112267994567,13.9350004196167,0.209090909090909
5442,2001-10-03,15.170000076293945,15.324999809265135,13.295000076293945,13.595000267028807,56505200.0,0.10327273282137783,1.1538466986919247,-4.84615610337252,24.355005068548408,9.89573600933177,-0.603769238542446,2.706363769804856,5.988814833956241,8.451553164650889,37.060703628674766,2.0299997329711896,-4.35985448188989,-1.877749872207641,-7.856665690641822,4.101165946226541,-4.867207781424732,1.1117080370094499,-1.6649999618530273,92.36454416945534,70.27966654062517,2.9894579092170903,10,-0.7150001525878906,3.5174999237060547,7.039999961853027,8.917499542236328,4.030000686645508,2,0.12425841920907499,1.2074064445759964,13.75,1.4864878797303653,14.210000038146973,1.2875835244838936,14.220000267028807,0.12425841920907499
5443,2001-10-04,15.494999885559082,16.350000381469727,15.024999618530273,15.734999656677244,44629000.0,0.0214238502063695,-1.2457634241748294,-0.1523808255126971,27.148633878200627,12.779762197461764,-0.906524187267852,2.0074002638188304,5.550089466842255,8.036530698506184,38.14465530117028,1.3250007629394531,-4.313193116052281,-1.250000095367433,-6.871536623903985,4.371536433169117,-4.060768359635709,1.560768168900843,-2.1999998092651367,72.01307985265655,46.52952891411027,2.810768264268275,10,-0.6724996566772461,3.192500114440918,6.961250305175781,8.592499732971191,3.7899999618530273,3,0.19361090518433866,1.1538466986919247,15.170000076293945,1.2074064445759964,13.75,1.4864878797303653,14.210000038146973,0.19361090518433866
5444,2001-10-05,15.774999618530273,16.014999389648438,14.699999809265135,15.395000457763672,30712800.0,0.01807032817290577,2.058143171127138,-1.5833313465099577,34.96461508218019,16.449493539320564,-1.1236180346303186,1.3417550111992966,5.161141600327131,7.67967692216272,39.190446675480864,1.3149995803833026,-4.118002272563386,-0.6815003395080552,-5.838900765800524,4.475900086784414,-3.2602005526542897,1.8971998736381792,-2.479999542236328,81.17837297871013,51.34174852720529,2.5787002131462344,10,-0.9524993896484375,2.9125003814697266,6.68125057220459,8.3125,3.7049999237060547,4,0.2034865971122195,-1.2457634241748294,15.494999885559082,1.1538466986919247,15.170000076293945,1.2074064445759964,13.75,0.2034865971122195
5445,2001-10-08,16.930000305175778,16.954999923706055,15.399999618530273,15.585000038146973,35879600.0,0.07321716098736197,1.2293919110614637,3.53948220389601,52.35070450730532,21.221372305273455,-2.1504691231887616,-0.13811861410906445,3.932062544720651,6.453997755304773,40.47786710565673,1.5550003051757812,-3.6848246528941075,0.6752503395080538,-4.035940556587025,5.386441235603133,-1.6803451085394876,3.0308457875555934,-3.512800216674801,99.3169502849036,63.005795297346225,2.3555954480475396,10,-1.8050003051757777,1.7574996948242223,5.761249542236332,7.157499313354496,3.4699993133544957,0,0.13585346695814304,2.058143171127138,15.774999618530273,-1.2457634241748294,15.494999885559082,1.1538466986919247,15.170000076293945,0.13585346695814304
5446,2001-10-09,15.574999809265135,16.649999618530273,15.5,16.569999694824222,36293800.0,-0.0800354678963826,-1.0087338281336544,-0.7397767197155345,50.09118169576155,25.788822391457494,-0.8363941525085199,0.8293819742315076,5.205867074391493,7.724134459187377,41.30097261226442,1.4300003051757777,-3.234387399334862,-0.4067501544952403,-4.550190365232096,3.736690056241615,-2.478470259863668,1.6649699508731874,-1.9455317306518545,62.29507726846815,22.95056580213719,2.0717201053684278,10,-0.44999980926513494,2.935000419616701,7.226250171661379,7.702500343322756,4.779999732971193,1,0.28154088789131193,1.2293919110614637,16.930000305175778,2.058143171127138,15.774999618530273,-1.2457634241748294,15.494999885559082,0.28154088789131193
5447,2001-10-10,16.204999923706055,16.235000610351562,15.0,15.130000114440918,37885600.0,0.040449446045331516,1.1762102618610493,-1.0804019426204232,59.07960227036169,31.42324607367268,-1.3514109461994632,-0.1131866266305579,4.486938859869824,7.0281992425362745,42.161783874463666,1.2350006103515625,-2.8172930776969114,0.4179999828338623,-3.249202086092982,4.085202051760707,-1.4156010516295616,2.2516010172972845,-2.375999934387208,66.74057818458485,22.529284843479715,1.8336010344634226,10,-1.0799999237060547,1.859999656677246,6.596250057220459,7.0000000000000036,3.3400001525878906,2,0.21382290459125475,-1.0087338281336544,15.574999809265135,1.2293919110614637,16.930000305175778,2.058143171127138,15.774999618530273,0.21382290459125475
5448,2001-10-11,17.93000030517578,18.0049991607666,16.379999160766598,16.405000686645508,47100400.0,0.10644865100839951,-1.063488565010198,1.4186045480070866,67.16805135753656,37.56735189370991,-2.7380619796303414,-2.120987916596331,2.668654959317543,5.245028444778484,42.69503597284415,1.7999992370605469,-2.466599963788264,2.2535003185272213,-0.9674640313731047,5.474464668427547,0.6430181435770592,3.863982493477385,-3.913440319793702,97.73074522520714,48.086595385250135,1.6104821749501632,10,-2.280000686645508,-0.1700000762939453,4.871249675750732,5.274999618530277,1.6999988555908203,3,0.07083103380634448,1.1762102618610493,16.204999923706055,-1.0087338281336544,15.574999809265135,1.2293919110614637,16.930000305175778,0.07083103380634448
5449,2001-10-12,17.579999923706055,17.825000762939453,16.5,17.399999618530273,36923400.0,-0.019520377886925844,2.9552144479807785,0.11803301652577297,64.63782540776292,43.509847356089765,-2.0800640885892925,-2.0688352995790886,2.901973037187382,5.500621776509696,43.0830198941072,1.4300003051757812,-2.024654730649882,2.0252499103546135,-0.6416496378652461,4.692149458574475,0.6918001362446837,3.3586996844645434,-3.2443648042932143,85.85692659720657,31.274951018328537,1.3334497741099305,10,-1.9300003051757812,0.18000030517578125,5.221250057220459,5.6250000000000036,1.8400001525878906,4,0.09698520654752207,-1.063488565010198,17.93000030517578,1.1762102618610493,16.204999923706055,-1.0087338281336544,15.574999809265135,0.09698520654752207
5450,2001-10-15,16.819999694824222,17.045000076293945,16.370000839233402,16.829999923706055,30952800.0,-0.04323095746189376,2.0681746262251286,-0.05555673292923894,57.65230257290816,48.60532464895171,-1.0179491846090567,-1.5045037564957973,3.528734670578274,6.162433842891378,42.46605195804233,1.2099990844726527,-1.4841764976322125,1.3404997348785432,-1.0698723190201633,3.75087178877725,0.13531370792918906,2.5456857618278974,-2.190815452103081,60.56573055281401,5.117291754620091,1.2051860269493533,10,-1.1700000762939489,0.9400005340576136,5.931250095367428,6.385000228881836,1.5050010681152308,0,0.1581450591958471,2.9552144479807785,17.579999923706055,-1.063488565010198,17.93000030517578,1.1762102618610493,16.204999923706055,0.1581450591958471
5451,2001-10-16,17.225000381469727,17.235000610351562,16.375,16.530000686645508,31520400.0,0.024078519262406894,1.4055955994942193,-69.49837879079334,63.58529261089581,52.96424548699031,-0.9813862867643763,-1.9574914077097105,3.0042212744194465,5.651821307747095,41.07489236462663,0.8600006103515625,-0.9745900636256746,1.712250375747681,-0.7779060369987043,4.202406788494066,0.46717216937448924,2.957328582120873,-2.3257509453049483,74.04329460451861,16.295852785217598,1.2450782063731924,10,-0.8725008964538574,0.1875,5.526249408721924,5.979999542236332,1.7700004577636719,1,0.18432506047872965,2.0681746262251286,16.819999694824222,2.9552144479807785,17.579999923706055,-1.063488565010198,17.93000030517578,0.18432506047872965
5452,2001-10-17,16.069999694824222,17.725000381469727,16.010000228881836,17.700000762939453,38469400.0,-0.0670537393942835,1.0416664774456066,-2.3453263077007467,60.34899938193792,56.65317498740557,0.3516888565826477,-0.8035207443987602,3.984493707883221,6.6733030698568925,38.66752877571303,1.7150001525878906,-0.4539674262211175,0.5317497253418004,-1.9708579551252363,3.034357405808837,-0.7195541148917179,1.7830535655753188,-0.922290280691298,3.007493637387673,-57.102666837517894,1.2513038402335181,10,0.28249979019164684,1.042500495910641,6.306250095367428,7.135000228881836,3.3099994659423793,2,0.2666459196506523,1.4055955994942193,17.225000381469727,2.0681746262251286,16.819999694824222,2.9552144479807785,17.579999923706055,0.2666459196506523
5453,2001-10-18,15.800000190734865,16.420000076293945,15.5,15.994999885559082,30224400.0,-0.016801462925747135,-1.3144653786266611,0.11963163622321732,57.669900269769414,59.175984452693264,0.7481817778695916,-0.4747725768094053,4.045622777659707,6.814282831565519,36.25188273181478,0.9200000762939453,0.1004605557899012,0.20900020599365376,-2.2675458145576375,2.685546226544945,-1.0292728042819927,1.4472732162692985,-0.42370759687124604,12.903229775958467,-48.51369952467594,1.2382730102756454,10,0.7024993896484357,1.3124999999999982,6.49375009536743,7.404999732971193,4.230000495910643,3,0.2370253063512715,1.0416664774456066,16.069999694824222,1.4055955994942193,17.225000381469727,2.0681746262251286,16.819999694824222,0.2370253063512715
5454,2001-10-19,16.274999618530273,16.475000381469727,15.380000114440918,15.600000381469727,27259600.0,0.03006325456084169,1.0372083532939445,-3.461539966352393,59.591264043881246,59.98049106786836,0.3928817748611806,-0.8637091176460014,3.3694136033323403,6.240855984583021,33.45096271872824,1.0950002670288086,0.5055179300495602,0.6012496471405022,-1.849148559474738,3.0516478537557425,-0.6239494561671179,1.8264487504481224,1.7299995422363281,38.166285807009686,-25.763515307357324,1.2251991033076197,10,0.22749996185302734,0.6350002288818359,6.016250133514404,6.930000305175785,4.7100009918212855,4,0.20614436994618512,-1.3144653786266611,15.800000190734865,1.0416664774456066,16.069999694824222,1.4055955994942193,17.225000381469727,0.20614436994618512
5455,2001-10-22,17.385000228881836,17.399999618530273,15.850000381469727,15.975000381469727,41563200.0,0.06820280407796431,1.1527787711894715,2.0888910238659033,65.92202947859637,61.73947415485001,-0.7216822732177377,-1.8549858093426632,2.080976519883251,5.026067613443516,31.01910558548728,1.5499992370605469,0.909788515447282,1.575500249862671,-0.9406976468229367,4.09169814654828,0.31740130151986534,2.8335991982054747,0.5674989509582531,85.50106124215151,14.335623903698831,1.2580989483428044,10,-0.8825006484985352,-1.1050004959106445,4.667499542236328,5.722499847412109,2.6399993896484375,0,0.1170549220949304,1.0372083532939445,16.274999618530273,-1.3144653786266611,15.800000190734865,1.0416664774456066,16.069999694824222,0.1170549220949304
5456,2001-10-23,16.934999465942386,17.815000534057614,16.760000228881836,17.475000381469727,41657800.0,-0.02588442663301549,-1.370788828501372,-0.3829794141598306,58.44901290860985,61.66940867021091,-0.06535014131347339,-1.343107353537766,2.3747423867896593,5.373268387554912,28.850501996849854,1.0550003051757777,1.1817918948977386,1.0424994945526151,-1.508732397675768,3.593731386781,-0.23311645156157823,2.3181154406668085,0.9660497325897204,63.86033197260179,-4.432566391726091,1.2756159461141925,10,-0.2424998283386266,-1.0174989700317418,3.9112501144409144,5.315000534057614,3.79000091552734,1,0.08207861475239309,1.1527787711894715,17.385000228881836,1.0372083532939445,16.274999618530273,-1.3144653786266611,15.800000190734865,0.08207861475239309
5457,2001-10-24,17.670000076293945,17.829999923706055,16.625,16.899999618530273,34448200.0,0.04340127744495659,1.211008724806378,-1.425924356094331,60.01842158924514,60.87500536262298,-0.6377530019655708,-1.9326499904552463,1.522031445983579,4.553547588462486,26.469405321914042,1.2049999237060547,1.2141679900610782,1.6222500801086426,-0.9664672502538956,4.210967410471181,0.3278914149273717,2.9166087452899117,0.1806281405563368,93.4693934747652,24.587618916853117,1.2943586651812695,10,-1.065000057220459,-2.020000457763672,2.1837501525878906,3.8450002670288086,2.200000762939453,2,0.0749858945794275,-1.370788828501372,16.934999465942386,1.1527787711894715,17.385000228881836,1.0372083532939445,16.274999618530273,0.0749858945794275
5458,2001-10-25,18.71500015258789,18.950000762939453,16.809999465942386,17.454999923706055,42423400.0,0.05913978900859851,1.4739878657448149,1.6363629607978163,62.65059964095246,60.65420249964403,-1.742984075298022,-2.741754461902321,0.36726406539108325,3.452196199177532,23.931820783703696,2.1400012969970668,1.4067488055047512,2.4282501697540297,-0.22108005264063024,5.07758039214869,1.1035850585566997,3.7529152809513597,-3.3350000381469727,93.41735104584929,25.013220634848963,1.3246651111973298,10,-1.549999713897705,-2.5924997329711914,-0.03625011444091797,1.0,0.9200000762939489,3,0.035532941638087845,1.211008724806378,17.670000076293945,-1.370788828501372,16.934999465942386,1.1527787711894715,17.385000228881836,0.035532941638087845
5459,2001-10-26,18.434999465942386,19.0,18.114999771118164,18.524999618530273,36027200.0,-0.014961297588169442,-1.4246596817599875,-0.0714286795548887,57.00325039047826,60.58208559048516,-1.4851239693773053,-2.2448819937929017,0.5379446494532054,3.66582139362016,21.26889755788188,0.8850002288818359,1.4724294150249637,1.9374995231628453,-0.6900959764767087,4.565095022802401,0.6237017733430683,3.2512972729826224,-2.983599338531498,82.06347293714177,16.8438240246671,1.3137977498197777,10,-1.2449994087219274,-2.2874994277954137,0.2437505722045863,1.2550001144409144,2.7800006866455043,4,0.08652027485272207,1.4739878657448149,18.71500015258789,1.211008724806378,17.670000076293945,-1.370788828501372,16.934999465942386,0.08652027485272207
5460,2001-10-29,17.254999160766598,18.40999984741211,17.245000839233402,18.399999618530273,25384800.0,-0.06400869755140337,-1.0000032744264085,12.72220573899092,57.947013444275896,59.95561012752739,-0.2647737048451262,-0.8696487201936343,1.5868563660693944,4.76081354178805,18.189562127872673,1.1899986267089844,1.2651276304037395,0.605249261856077,-1.8084299253869318,3.0189284490990858,-0.6015903317654292,1.8120888554775814,-1.6616550384521442,26.526280453330443,-37.449642181401785,1.2068395936215046,10,-0.06499910354613903,-1.1074991226196254,0.9600009918212926,2.120000839233402,5.700000762939453,0,0.21616932083462626,-1.4246596817599875,18.434999465942386,1.4739878657448149,18.71500015258789,1.211008724806378,17.670000076293945,0.21616932083462626
5461,2001-10-30,16.625,17.325000762939453,16.375,17.055000305175778,31393000.0,-0.036511109325293556,-1.0430117230120513,0.3755459679165722,51.986754668130466,59.02647182599323,0.3030319972608062,-0.013932492669333385,2.094925071180892,5.311337401856193,14.683692653572594,0.9500007629394531,1.0807370647999708,-0.16849989891052175,-2.1606717431777263,1.8236719453566828,-1.164585821044124,0.8275860232230805,-0.8953896425781238,9.523809523809524,-51.86748832633873,0.9960859221336019,10,0.565000057220459,-0.47749996185302734,1.440000057220459,2.75,6.114999771118164,1,0.2045112552499413,-1.0000032744264085,17.254999160766598,-1.4246596817599875,18.434999465942386,1.4739878657448149,18.71500015258789,0.2045112552499413
5462,2001-10-31,17.055000305175778,17.75,16.75,16.850000381469727,30701400.0,0.02586468001057307,-3.9382632325030493,-0.4767436702684437,45.2830206139583,57.650151864236435,0.030673321843813994,-0.3114402482944918,1.5440263006945933,4.783995645008783,12.231487223486699,1.125,1.0418976372058335,0.16725039482116344,-1.6741750036693794,2.0086757933117063,-0.753462304424108,1.0879630940664349,-1.1945743620507763,25.904773530505814,-29.61380166707969,0.920712699245271,10,0.1349997520446813,-0.907500267028805,1.0099997520446813,2.3199996948242223,5.170000076293949,2,0.21518616303865978,-1.0430117230120513,16.625,-1.0000032744264085,17.254999160766598,-1.4246596817599875,18.434999465942386,0.21518616303865978
5463,2001-11-01,18.4950008392334,18.524999618530273,16.860000610351562,17.504999160766598,38492800.0,0.08443274748113705,2.1714289866340177,4.8292782776171235,54.413895798258714,57.07488872583393,-1.102811310217355,-1.59704584192378,-0.01810661848234929,3.2528414141567943,10.865651374518288,1.664999008178711,0.937234453518208,1.457250881195069,-0.395202868334259,3.309704630724397,0.5310240064304068,2.3834777559597313,-2.5089919338333964,80.76193673270089,27.879654533041354,0.9262268747646638,11,-1.0700006484985352,-2.347500801086426,-0.5312509536743164,0.8799991607666016,3.289999008178711,3,0.0743444140366416,-3.9382632325030493,17.055000305175778,-1.0430117230120513,16.625,-1.0000032744264085,17.254999160766598,0.0743444140366416
5464,2001-11-02,18.98500061035156,19.125,18.065000534057614,18.524999618530273,42839400.0,0.026493633354085944,1.8648643075678042,0.4646466787144054,60.723131474379066,56.497233392032,-1.3052301139381974,-1.9333540286946977,-0.5927296365906187,2.6467870459493845,9.395643811523975,1.0599994659423864,0.9688838685361958,1.7867506027221651,-0.15893664492240234,3.7324378503667326,0.8139069788998832,2.759594226544447,-2.8784320611675582,94.90911310369306,41.22250203926783,0.9728436238222833,11,-1.235000610351559,-2.7750005722045863,-1.3862509727477992,0.33999919891357777,2.9849987030029297,4,0.03423753477131153,2.1714289866340177,18.4950008392334,-3.9382632325030493,17.055000305175778,-1.0430117230120513,16.625,0.03423753477131153
5465,2001-11-05,19.229999542236328,19.7549991607666,18.975000381469727,19.18000030517578,29246200.0,0.012904868264854485,-2.3913057900585475,0.10869375925165836,60.09058320896053,56.679630092070965,-1.4091840219971985,-2.1051395033195313,-0.93204939005021,2.2919676453919173,8.845962568911997,0.779998779296875,1.0774954464394284,1.9167495727539077,-0.22425943953356153,4.057758585041375,0.8462450666101731,2.9872540788976423,-2.9423251060033664,84.4674630507541,31.977940388110028,1.070504506143734,11,-1.1649999618530273,-2.7049999237060547,-1.8124995231628418,0.0950002670288086,3.2049999237060582,0,0.10322416316192595,1.8648643075678042,18.98500061035156,2.1714289866340177,18.4950008392334,-3.9382632325030493,17.055000305175778,0.10322416316192595
5466,2001-11-06,19.959999084472656,19.975000381469727,18.934999465942386,19.100000381469727,34174400.0,0.037961495559735825,1.337077303227264,17.2002365148394,70.45215192442647,57.83893346264668,-1.8606269904721913,-2.6243329175412526,-1.7300054108314455,1.4684505369983256,8.314051513546008,1.0400009155273402,1.1573007793867163,2.42749915122986,0.14272232777035043,4.712275974689369,1.2851107395001051,3.5698875629596145,-3.3949386702770035,99.53484355898793,39.101342110575615,1.142388411729755,11,-1.784998893737793,-3.3249988555908203,-2.937499523162842,-0.6349992752075195,0.5800018310546875,1,0.15005014912867787,-2.3913057900585475,19.229999542236328,1.8648643075678042,18.98500061035156,2.1714289866340177,18.4950008392334,0.15005014912867787
5467,2001-11-07,19.670000076293945,20.450000762939453,19.575000762939453,19.73500061035156,32519400.0,-0.014529009092205225,-5.8627676841719465,-0.07558213033420377,70.30430217206587,58.68934485499262,-1.4048255624742652,-2.17283734521142,-1.5431986974744731,1.6552706861673663,7.552766430452984,0.875,1.0611646020243377,1.9642501354217536,-0.4200102559204666,4.348510526763974,0.7721199397506417,3.1563803310928655,-2.7639456653708834,78.27296229825406,11.338631664145751,1.1921301956711106,11,-1.2574996948242188,-2.797499656677246,-2.942500114440918,-0.35500001907348633,1.489999771118164,2,0.15607522536434293,1.337077303227264,19.959999084472656,-2.3913057900585475,19.229999542236328,1.8648643075678042,18.98500061035156,0.15607522536434293
5468,2001-11-08,19.200000762939453,20.674999237060547,18.975000381469727,20.01499938964844,46486400.0,-0.02389422021004106,-1.6877465230450044,12.538337392529863,65.35433733098938,59.617243403938296,-0.9597186216966591,-1.6894324704369978,-1.1876880671508907,2.024138630907469,8.018028203123109,1.6999988555908203,1.1116415585829564,1.4307507991790764,-1.0445659121002286,3.9060675104583815,0.1930924435394239,2.668409154818729,-1.8686727897744255,43.486620417702326,-25.96775183101461,1.237658355639652,11,-0.6750011444091797,-1.5125012397766113,-2.628750801086426,0.009999275207519531,2.3999996185302734,3,0.1575520572045621,-5.8627676841719465,19.670000076293945,1.337077303227264,19.959999084472656,-2.3913057900585475,19.229999542236328,0.1575520572045621
5469,2001-11-09,19.28499984741211,19.73500061035156,18.9950008392334,19.165000915527344,30570800.0,0.004427035473702823,-2.2173967127195375,-0.14723820133210325,61.17647085222825,59.976072004821894,-1.018579899270307,-1.7287835306396069,-1.4330369505588187,1.8595902423568518,8.508433300118792,0.7399997711181605,1.0932012012603352,1.430499887466432,-1.1332349208714696,3.9942346958043338,0.14863248329748302,2.712367291635381,-1.4855578973017103,20.114967098231592,-45.35529585250639,1.2818674041689504,11,-0.7600002288818359,-1.5975003242492676,-2.5299997329711914,-0.07499980926513672,2.0900001525878906,4,0.12963443193054935,-1.6877465230450044,19.200000762939453,-5.8627676841719465,19.670000076293945,1.337077303227264,19.959999084472656,0.12963443193054935
5470,2001-11-12,19.479999542236328,19.780000686645508,18.28499984741211,19.125,37245200.0,0.010111469866067146,2.1308858069567163,2.958355850844009,65.43360215122166,61.470166169609804,-0.9663992331341795,-1.8069270650280558,-1.7952294319566278,1.5940696541925803,8.70663935375933,1.4950008392333984,0.9542110834275661,1.492499589920044,-1.1207772371034324,4.10577641694352,0.1858611764083058,2.799138003431782,-1.2779795719529083,50.0,-15.026435404339324,1.3066384135117377,11,-0.7674999237060547,-1.6424999237060547,-2.72499942779541,-0.26999950408935547,1.2049999237060582,0,0.12782339987839175,-2.2173967127195375,19.28499984741211,-1.6877465230450044,19.200000762939453,-5.8627676841719465,19.670000076293945,0.12782339987839175
5471,2001-11-13,20.399999618530273,20.44499969482422,19.864999771118164,20.13500022888184,35021000.0,0.0472279311043724,2.267609417478858,0.7464781165042184,66.19217484443676,63.79340552855186,-1.4467428313351007,-2.610721219349699,-2.842457496393358,0.612733133032787,9.233463945555492,0.9650001525878906,0.9466513426937233,2.2537497043609633,-0.5437489138899316,5.051248322611858,0.8550003952355141,3.6524990134864126,-2.114999771118164,88.49373687201128,25.94711117752449,1.398749309125448,11,-1.6324996948242188,-2.5625,-3.4937496185302734,-1.1899995803833008,-0.6199989318847656,1,0.09975489634635215,2.1308858069567163,19.479999542236328,-2.2173967127195375,19.28499984741211,-1.6877465230450044,19.200000762939453,0.09975489634635215
5472,2001-11-14,20.354999542236328,21.084999084472656,19.700000762939453,20.68000030517578,44043600.0,-0.002205886134089452,1.4405292858271184,-1.2264207980653128,61.03634027115682,64.5292326922072,-0.9883454817859239,-2.3486567858941285,-2.9042977494317626,0.6037354633563581,10.28341732311111,1.3849983215332031,1.0261223596771956,1.9944996356964104,-0.7897867881411322,4.778786059533953,0.6023564237776391,3.3866428476151818,-2.0699996948242188,73.928580673376,14.655408290609287,1.3921432119187713,11,-0.7799997329711914,-2.3125,-3.53749942779541,-1.1449995040893555,-0.3699989318847692,2,0.009088743672390764,2.267609417478858,20.399999618530273,2.1308858069567163,19.479999542236328,-2.2173967127195375,19.28499984741211,0.009088743672390764
5473,2001-11-15,19.545000076293945,20.07999992370605,19.170000076293945,19.25,70163600.0,-0.039793637148536676,-2.9999999999999845,-0.9076904116342125,56.97236978623781,64.11248139352485,-0.015355099439016584,-1.3109172359451335,-2.202115182027633,1.3540797075399666,10.870647358701932,1.1849994659423828,1.232436799707635,0.9972501754760756,-1.556130344445915,3.550630695398068,-0.2794400844849214,2.2739404354370727,-0.8120003509521467,45.000020435883776,-10.919809326805648,1.276690259960996,11,0.1399993896484375,-1.3125004768371582,-2.950000286102295,-0.33500003814697266,0.514999389648441,3,0.08262981656761359,1.4405292858271184,20.354999542236328,2.267609417478858,20.399999618530273,2.1308858069567163,19.479999542236328,0.08262981656761359
5474,2001-11-16,19.6299991607666,19.924999237060547,19.5049991607666,19.69499969482422,28375400.0,0.004348891488404227,-1.6666626299568275,-0.22034073643034946,67.29790283154696,64.91329468492334,0.0008499552353882223,-1.1928382005987217,-2.3960052565876495,1.2152218936719947,11.39789278231116,0.4200000762939453,1.5152639881818324,0.9144992828369141,-1.443550352652771,3.272548918326599,-0.2645255349079285,2.0935241005817566,-0.5206795379638649,48.03570285135074,-11.122937755590378,1.1790248177448435,11,0.05500030517578125,-1.3974995613098145,-2.924999237060547,-0.4199991226196289,0.6300010681152379,4,0.10035666352143591,-2.9999999999999845,19.545000076293945,1.4405292858271184,20.354999542236328,2.267609417478858,20.399999618530273,0.10035666352143591
5475,2001-11-19,19.420000076293945,19.825000762939453,18.959999084472656,19.825000762939453,33169400.0,-0.010697865178332266,3.2716059848260075,6.230728601191349,71.68349643226331,65.05011074134964,0.26891412603714926,-0.8670175204504531,-2.2808844744617858,1.3581778160865738,11.952525598875763,0.8650016784667969,1.593035336162007,0.6027502059936509,-1.6882353732638329,2.8937357852511347,-0.5427425836350928,1.7482429956223946,1.664999008178711,21.647105497472428,-41.981087390895496,1.1454927896287421,11,0.2649993896484375,-1.1875004768371582,-2.7150001525878906,-0.21000003814697266,1.0900001525878942,0,0.1006694086521931,-1.6666626299568275,19.6299991607666,-2.9999999999999845,19.545000076293945,1.4405292858271184,20.354999542236328,0.1006694086521931
5476,2001-11-20,18.325000762939453,19.15999984741211,18.299999237060547,19.149999618530273,30405400.0,-0.056385134348746035,1.035506057247592,2.0370307577106206,58.931095017710746,63.78642105753241,1.2377629743157499,0.3556931224424069,-1.2977002808454827,2.372539435831957,12.027383503624197,1.1200008392333984,1.5346650801299404,-0.5617491722106926,-2.6909327720885337,1.5674344276671484,-1.6263409721496132,0.5028426277282279,2.7174983215332027,0.8977209065967556,-64.71378330005244,1.0645917999389198,11,1.3599987030029297,-0.09250116348266602,-1.6200008392333984,0.8849992752075195,2.5799999237060547,1,0.12878573559329953,3.2716059848260075,19.420000076293945,-1.6666626299568275,19.6299991607666,-2.9999999999999845,19.545000076293945,0.12878573559329953
5477,2001-11-21,18.9950008392334,19.13500022888184,18.225000381469727,18.2450008392334,26077000.0,0.03656207631101194,-1.3037944121993001,-0.9090921701496057,53.94322231588498,62.51851938918747,0.5162323580204031,-0.2212975991445454,-2.043892963990295,1.6222646173941833,12.201436593209896,0.9099998474121129,1.482830024900199,0.04200086593628072,-2.0087866591797727,2.092788391052334,-0.9833928966217478,1.0673946284943092,1.9377982513427732,41.50946888296185,-21.269142940888678,1.0253937625580274,11,0.659998893737793,-0.7625012397766113,-2.1125009059906006,0.21499919891357422,1.0549983978271484,2,0.041326655052877026,1.035506057247592,18.325000762939453,3.2716059848260075,19.420000076293945,-1.6666626299568275,19.6299991607666,0.041326655052877026
5478,2001-11-23,19.3799991607666,19.424999237060547,18.649999618530273,19.0049991607666,10371200.0,0.020268402449238332,2.3333305987842197,0.5,53.167595155725245,61.628644311798254,0.17819056174426606,-0.5838560356744793,-2.5034705896103837,1.1723067374717573,11.664897815892257,0.7749996185302734,1.2624168140463468,0.3937492370605469,-1.662347637831207,2.4498461119523007,-0.6342992003853283,1.421797674506422,1.3903320072631828,67.94115040127276,8.845680032090321,1.0280484374458765,11,0.27500057220458984,-1.1474995613098145,-2.6474993228912354,-0.1699991226196289,1.4549999237060547,4,0.031217826407843097,-1.3037944121993001,18.9950008392334,1.035506057247592,18.325000762939453,3.2716059848260075,19.420000076293945,0.031217826407843097
5479,2001-11-26,20.030000686645508,20.26499938964844,19.209999084472656,19.2549991607666,31892000.0,0.03353981186927957,-1.4393023307093642,2.0666707356770835,56.024110748120876,60.58314526700927,-0.39674062101590835,-1.1681277855397134,-3.218006268609358,0.4516839784847946,11.298150568632403,1.0550003051757848,1.070853547501983,0.9640007019042969,-1.125528348445414,3.0535297522540077,-0.08076382327055853,2.0087652270791523,0.5876106341906748,88.48045013449604,31.247926556684092,1.044764525174855,11,-0.3750009536743164,-1.7975010871887207,-3.222500801086426,-0.8200006484985352,2.7150001525878906,0,0.0014976923748624138,2.3333305987842197,19.3799991607666,-1.3037944121993001,18.9950008392334,1.035506057247592,18.325000762939453,0.0014976923748624138
5480,2001-11-27,20.98500061035156,21.549999237060547,19.809999465942386,19.98500061035156,56955000.0,0.04767847683314219,-1.5777730682829871,1.2903200401649915,57.465421809196044,59.61350604087142,-1.2469338264717855,-1.9282182259844731,-4.173291674938081,-0.5653485713731392,11.995338644792339,1.7399997711181605,0.9936467659685242,1.7325005531311,-0.3422255149850635,3.8072266212472634,0.6951375190730182,2.7698635871891817,-2.7600002288818324,83.00755425046324,29.84020712491933,1.0373630340580826,11,-1.0975008010864222,-2.2850008010864222,-4.278750896453854,-1.7750005722045863,1.625,1,-0.03454850418789546,-1.4393023307093642,20.030000686645508,2.3333305987842197,19.3799991607666,-1.3037944121993001,18.9950008392334,-0.03454850418789546
5481,2001-11-28,20.024999618530273,21.06999969482422,20.0,20.75,36539200.0,-0.04574700804858367,-1.7612908941900902,-0.7250003814697266,52.35567172626912,58.64898731366168,-0.3863493812272658,-0.7382900444720555,-3.1678373746198396,0.3195417890656813,13.119755880908086,1.0699996948242188,0.9527250567866794,0.6024995803833022,-1.0871792041262793,2.2921783648928837,-0.24233981187148856,1.447338972638093,-1.7334992599487293,54.13533403279035,3.97250730165117,0.844839392254791,11,-0.13749980926513672,-1.0625,-3.6337499618530273,-0.875,2.345001220703125,2,0.024219756284178162,-1.5777730682829871,20.98500061035156,-1.4393023307093642,20.030000686645508,2.3333305987842197,19.3799991607666,0.024219756284178162
5482,2001-11-29,20.725000381469727,20.825000762939453,19.76499938964844,20.020000457763672,34631000.0,0.0349563433844815,1.3425426940172447,-0.9724131762205052,59.81970452666913,58.96535784037627,-1.1491963402479186,-1.2113528989553473,-3.781075719926882,-0.4544172416654284,14.200196044302482,1.060001373291012,0.8756408252175625,1.1190003395080552,-0.2559121366453283,2.4939128156614387,0.43154410143136346,1.806456577584747,-2.3683300453186007,71.55175985819847,19.69576838976632,0.687456238076691,11,-0.8375005722045898,-1.7625007629394531,-4.420000314712524,-1.827500343322754,2.1649990081787145,3,0.008685177411949185,-1.7612908941900902,20.024999618530273,-1.5777730682829871,20.98500061035156,-1.4393023307093642,20.030000686645508,0.008685177411949185
5483,2001-11-30,19.8700008392334,20.13999938964844,19.700000762939453,20.01499938964844,36323000.0,-0.04125450067546366,1.2278493237337593,-0.2056717249738297,53.427071663809556,57.424154377294336,-0.27183345996473207,-0.26146555691384066,-2.821186153426119,0.33327594737856714,14.751452951962236,1.0249996185302734,0.6923276775868601,0.19525079727172923,-1.0796214521496736,1.470123046693132,-0.44218532743897043,0.8326869219824289,-1.4494639250640837,28.205201355684633,-26.522969894139887,0.6374361247107014,11,0.01749897003173828,-0.907501220703125,-3.7425010204315186,-1.1825008392333984,3.469999313354492,4,0.009058801722430676,1.3425426940172447,20.725000381469727,-1.7612908941900902,20.024999618530273,-1.5777730682829871,20.98500061035156,0.009058801722430676
5484,2001-12-03,19.63500022888184,20.184999465942386,19.40999984741211,19.684999465942386,26896800.0,-0.011826904903171842,-2.099998474121064,0.34482577182619745,50.90379421184676,55.11529857502583,-0.0402852717809985,0.026064550956402144,-2.477833901216627,0.5259048699300841,14.822421434483738,0.774999618530277,0.5633431945013108,-0.07224979400634268,-1.305548515037966,1.1610489270252806,-0.6888991545221543,0.544399566509469,-1.151874068254699,10.514039515996943,-42.96106727910853,0.6166493605158119,12,0.25249958038329723,-0.672500610351566,-2.991249799728397,-0.9475002288818395,3.360000610351559,0,0.06111529623644696,1.2278493237337593,19.8700008392334,1.3425426940172447,20.725000381469727,-1.7612908941900902,20.024999618530273,0.06111529623644696
5485,2001-12-04,21.21500015258789,21.25,19.684999465942386,20.1200008392334,36736200.0,0.08046854623316846,1.6866984831244465,-21.90032043945983,54.41256442078657,54.61323961981202,-1.4962325004105992,-1.4731272133771611,-3.930500371975704,-1.0838771728030423,14.760177346965097,1.6149997711181605,0.5630823100230025,1.4085000991821275,0.026403803973572337,2.7905963943906826,0.7174519515778499,2.099548246786405,-2.6705365304320807,98.09783453751983,47.02604699697986,0.6910481476042775,12,-1.327500343322754,-2.252500534057617,-4.546250104904175,-2.5275001525878906,1.289999008178711,1,0.07211881572665813,-2.099998474121064,19.63500022888184,1.2278493237337593,19.8700008392334,1.3425426940172447,20.725000381469727,0.07211881572665813
5486,2001-12-05,22.95499992370605,23.290000915527344,21.5,21.530000686645508,57280400.0,0.0820174291116329,-1.4107746529526002,1.301369982319996,61.89387357086255,55.49664531480954,-2.8054190414044022,-3.1381384670395143,-5.5398263283306655,-2.827556904112111,14.948985685232707,2.075000762939453,0.5258080272143459,2.998749828338621,1.024473610089693,4.973026046587549,2.011611719214155,3.9858879374630867,-4.350425589252147,91.36595619588259,41.40145496857284,0.9871381091244642,12,-1.9849996566772425,-3.1224994659423793,-6.286249876022335,-4.267499923706051,-0.29999923706053977,2,-0.015029375495584474,1.6866984831244465,21.21500015258789,-2.099998474121064,19.63500022888184,1.2278493237337593,19.8700008392334,-0.015029375495584474
5487,2001-12-06,22.739999771118164,23.13500022888184,22.434999465942386,22.875,37274800.0,-0.009366157843714529,1.137404669068056,-0.09473705344594528,65.45718421796673,56.862155210614155,-2.238753973727654,-2.826252421495628,-5.1710675453412875,-2.6277432826881864,14.858326354487868,0.7000007629394531,0.4808481662173243,2.6302496910095208,0.3037221425286418,4.9567772394904,1.466985916769083,3.7935134652499585,-3.948008373421324,85.82471667523663,33.776834441064985,1.1632637742404395,12,-1.489999771118164,-2.719999313354492,-6.071249723434448,-4.052499771118164,0.06500053405761719,3,-0.01627084149555258,-1.4107746529526002,22.95499992370605,1.6866984831244465,21.21500015258789,-2.099998474121064,19.63500022888184,-0.01627084149555258
5488,2001-12-07,22.225000381469727,22.97500038146973,21.7549991607666,22.71999931335449,33244800.0,-0.022647290889709404,1.4278605454441835,3.666652538182203,62.05295572612139,57.53202687483643,-1.4279112069436124,-2.185035777691091,-4.484813830080714,-2.150000359903199,15.084941298093357,1.2200012207031286,0.615812552404492,1.9640003204345717,-0.5026009399173006,4.430601580786444,0.7306996902586356,3.197300950610508,-3.253088603059666,72.55154018359701,19.170124148864858,1.2333006301759368,12,-0.875,-2.1499996185302734,-5.556250333786011,-3.5375003814697266,-1.4500007629394531,4,0.029921214702572696,1.137404669068056,22.739999771118164,-1.4107746529526002,22.95499992370605,1.6866984831244465,21.21500015258789,0.029921214702572696
5489,2001-12-10,21.78499984741211,22.70000076293945,21.65999984741211,21.940000534057614,31105800.0,-0.01979754899912045,-4.135798282918174,0.3131333759758276,60.75488672396983,57.89752297647796,-0.7965496963619216,-1.6318017020131208,-3.884328724442298,-1.7496342615906357,15.290608411081347,1.0400009155273402,0.7590236076332815,1.3989997863769545,-1.1123251889399448,3.910324761693854,0.14333729871850664,2.6546622740354024,-2.6403645035173575,58.25241434262101,0.8214270405532744,1.2556624876584492,12,-0.4349994659423828,-1.107499122619629,-4.998749732971191,-3.0974998474121094,-0.9850006103515625,0,0.07137940399666798,1.4278605454441835,22.225000381469727,1.137404669068056,22.739999771118164,-1.4107746529526002,22.95499992370605,0.07137940399666798
5490,2001-12-11,21.96999931335449,22.67499923706055,21.75,22.100000381469727,31803600.0,0.008492057252153407,-2.2456130957958123,0.8387128530117938,68.07138419406729,59.64371325067775,-0.9243374128674837,-1.7082761147200856,-3.9030626780436464,-1.9383872153137034,16.16011141358402,0.9249992370605504,0.9032973286428962,1.4594992637634228,-1.108944423256542,4.0279429507833875,0.1752774202534404,2.743721107273405,-2.6595493465944315,26.256931450564338,-36.741962095894806,1.2842218435099828,12,-0.6199989318847621,-1.2124986648559535,-4.989999294281002,-3.2824993133544886,-1.7950000762939418,1,0.04665459981402287,-4.135798282918174,21.78499984741211,1.4278605454441835,22.225000381469727,1.137404669068056,22.739999771118164,0.04665459981402287
5491,2001-12-12,22.434999465942386,22.53499984741211,21.524999618530273,22.184999465942386,40557000.0,0.021165232914015064,3.4888822955962224,-1.9230611226854724,67.40889805068224,60.48695697556809,-1.1304019540936459,-2.121787374509683,-4.178136496266973,-2.4253919649278757,16.522958553672034,1.010000228881836,1.0013495142924427,1.8227494239807172,-0.884733989505488,4.530232837466922,0.4690077172376128,3.1764911307238215,-2.9653674612316365,56.521708225526815,-8.815598337107879,1.353741706743103,12,-1.0849990844726598,-1.6774988174438512,-5.139999866485599,-3.7474994659423864,-2.689998626708988,2,0.0031201112766006123,-2.2456130957958123,21.96999931335449,-4.135798282918174,21.78499984741211,1.4278605454441835,22.225000381469727,0.0031201112766006123
5492,2001-12-13,20.540000915527344,21.56999969482422,20.530000686645508,21.489999771118164,39584400.0,-0.08446617319032068,-1.1443293698469597,-3.7999954223632812,55.092193251402755,60.671970485300676,0.8220411127646159,-0.22368689127403485,-2.1570936410449235,-0.5555773339743126,16.13911260781754,1.9049987792968786,0.9746884956276816,-0.08149919509887837,-2.786545022289026,2.6235466320912693,-1.4340221086939522,1.2710237184961954,-0.9175541543839287,0.40900736728128223,-61.930415279466565,1.352522913595074,12,0.8099994659423828,0.2174997329711914,-3.135000705718994,-1.8525009155273438,0.07999992370605469,3,0.10296979926224448,3.4888822955962224,22.434999465942386,-2.2456130957958123,21.96999931335449,-4.135798282918174,21.78499984741211,0.10296979926224448
5493,2001-12-14,21.15999984741211,21.440000534057614,20.3799991607666,20.584999084472656,30861800.0,0.030184951521402992,-1.152285718711749,-0.6052646901157059,54.973588423332714,61.12416984213246,0.4517816627423521,-0.7552105025988993,-2.6517223840545867,-1.2112221738924163,16.17386789456663,1.060001373291012,1.0818841906104169,0.45774974822997905,-2.2081268167555272,3.1236263132154853,-0.8751885342627723,1.7906880307227304,-1.3908509200933388,33.62069603378641,-24.362316358127508,1.3329382824927527,12,0.3275003433227539,-0.4024991989135742,-3.5174994468688965,-2.4724998474121094,-1.1450004577636683,4,0.07774104298799678,-1.1443293698469597,20.540000915527344,3.4888822955962224,22.434999465942386,-2.2456130957958123,21.96999931335449,0.07774104298799678
5494,2001-12-17,21.600000381469727,21.88999938964844,21.049999237060547,21.059999465942386,26544200.0,0.020793976239627865,-1.9999931880573147,0.9391307809172449,52.83540714641106,60.94893014497961,0.3574151500680429,-1.0962621422326393,-2.9676816321792536,-1.682755847394663,16.327394461319123,0.8400001525878942,1.083565044058112,0.7992502212524428,-1.8453053811601272,3.443805823665013,-0.523027579953844,2.1215280224587296,-1.690017374622613,53.159092816817164,-1.5899730944417811,1.3222778012062852,12,0.2349996566772461,-0.8424997329711914,-3.493750810623169,-2.9125003814697266,-0.5300006866455078,0,-0.03819447909117668,-1.152285718711749,21.15999984741211,-1.1443293698469597,20.540000915527344,3.4888822955962224,22.434999465942386,-0.03819447909117668
5495,2001-12-18,21.375,21.950000762939453,21.21500015258789,21.774999618530273,25171400.0,-0.010416684143336852,-1.04167030917621,-0.7407387784512404,56.67656060662373,60.36922870450864,0.6788909283039857,-0.7560515770905134,-2.6559318472637585,-1.4791812686693966,17.005839963270788,0.7350006103515625,1.2126547214597387,0.4764998435974128,-2.0967284763743415,3.049728163569167,-0.8101143163884643,1.76311400358329,-1.3298162768056763,46.171717967395416,-8.29745256576215,1.2866141599858776,12,0.38249969482421875,-0.6174993515014648,-3.2687504291534424,-2.6875,0.06999969482421875,1,-0.026900620488395477,-1.9999931880573147,21.600000381469727,-1.152285718711749,21.15999984741211,-1.1443293698469597,20.540000915527344,-0.026900620488395477
5496,2001-12-19,20.684999465942386,21.200000762939453,20.61000061035156,21.0,28589600.0,-0.032280726739537524,-1.5376446411504607,0.7875020861645478,49.80197563578929,58.6297610842667,1.1320796181117174,0.12629468819478973,-1.8417287923981256,-0.809806715406971,18.077334739249057,0.764999389648441,1.3870072257107111,-0.33150062561034943,-2.6070617552341524,1.9440605040134535,-1.469281190422251,0.806279939201552,-0.5100230550547415,19.42675120545548,-31.523282238247326,1.1377805648119008,12,0.9925003051757777,0.07250118255614879,-2.409999847412113,-1.9974994659423864,-0.029998779296878553,2,-0.024655559199870836,-1.04167030917621,21.375,-1.9999931880573147,21.600000381469727,-1.152285718711749,21.15999984741211,-0.024655559199870836
5497,2001-12-20,19.780000686645508,20.600000381469727,19.625,20.5,30940600.0,-0.0437514528722589,1.119565870901533,2.2857082306495524,49.55664939466566,57.241282602993834,1.7579100007133626,1.1521925834542266,-0.840792764236511,0.06246780942865726,19.09771779858702,1.0599994659423864,1.3897260728897365,-1.2757493972778313,-3.4282513917898463,0.8767525972341836,-2.352000394533839,-0.19949840002182384,3.510000228881836,6.666694012157805,-45.21225992653564,1.0762509972560077,12,1.3824996948242188,0.9774999618530273,-1.4775009155273438,-1.0925006866455078,1.7999992370605433,3,-0.0017694563294803345,-1.5376446411504607,20.684999465942386,-1.04167030917621,21.375,-1.9999931880573147,21.600000381469727,-0.0017694563294803345
5498,2001-12-21,19.98500061035156,20.334999084472656,19.915000915527344,20.299999237060547,28862600.0,0.010363999827586401,1.1818181818181819,0.43749850988246447,51.72925140502085,56.23843423422173,1.342979766640159,1.0486043027138265,-1.0011057300017363,-0.18557354356522993,19.927624776398105,0.5549983978271484,1.1451937369419802,-1.1009995460510282,-3.1697174258164296,0.9677183337143731,-2.135358485933729,-0.06664060616832757,3.2317002868652374,15.483892138444599,-39.90785845424409,1.0343589398827007,12,1.1649990081787145,0.7725000381469762,-1.1762509346008265,-1.475000381469723,1.8400001525878942,4,0.03177384085507251,1.119565870901533,19.780000686645508,-1.5376446411504607,20.684999465942386,-1.04167030917621,21.375,0.03177384085507251
5499,2001-12-24,20.059999465942386,20.174999237060547,19.9950008392334,19.9950008392334,5107800.0,0.0037527572329409953,-4.538529256411762,-0.20634574629125932,43.296568608458465,53.485676946931854,1.1147890316054152,1.0287106429176767,-1.0183415014460202,-0.3122369233220148,20.13598826014925,0.18999862670898793,0.8587798494098671,-1.0275006294250453,-3.0930357304352363,1.0380344715851457,-2.0602681799301408,0.005266921080050224,3.0848674133300733,18.70964830963862,-29.987922458866056,1.0327675505050962,12,1.0200004577636683,0.6975011825561488,-1.1012499332428014,-1.9949998855590856,1.4150009155273402,0,-0.002243274052441846,1.1818181818181819,19.98500061035156,1.119565870901533,19.780000686645508,-1.5376446411504607,20.684999465942386,-0.002243274052441846
5500,2001-12-26,20.26000022888184,20.75,20.065000534057614,20.065000534057614,10881400.0,0.009970128029116454,-6.025646543291772,3.0000586888901384,30.954057545609302,49.43513911303486,0.7227176047066202,0.8133085097523463,-1.1325633768210608,-0.5658983183587729,19.538708626193845,0.6900005340576136,0.6320738262964269,-0.7912498474121072,-2.889546703691817,1.3070470088676025,-1.8403982755519621,0.25789858072774763,2.814469312805169,40.317455319623264,-2.8596331293158954,1.0491484281398555,12,0.5275001525878871,0.49750041961669567,-1.3012506961822545,-2.5000000000000036,1.7299995422363246,2,0.03998022985151195,-4.538529256411762,20.059999465942386,1.1818181818181819,19.98500061035156,1.119565870901533,19.780000686645508,0.03998022985151195
5501,2001-12-27,20.51000022888184,20.69499969482422,20.34499931335449,20.3799991607666,10155400.0,0.012339585250527696,-2.499990463293127,0.6666731875268925,34.31785831746562,47.12687967593074,0.1910292068226056,0.6340127106734563,-1.305167272754165,-0.862821980358401,18.909151258644716,0.43499946594237926,0.44273909177853454,-0.5654998779296854,-2.6247044344596127,1.493704678600242,-1.595102156194649,0.4641024003352783,2.4954799219714303,78.66668701171906,39.19535106547893,1.029602278264963,12,0.2775001525878871,0.24750041961669567,-1.5512506961822545,-2.7500000000000036,1.7099990844726491,3,0.04558749173613985,-6.025646543291772,20.26000022888184,-4.538529256411762,20.059999465942386,1.1818181818181819,19.98500061035156,0.04558749173613985
5502,2001-12-28,20.905000686645508,21.0,20.600000381469727,20.71999931335449,12643600.0,0.01925892020261588,1.133331298828125,1.4230757944775259,40.55793921149803,45.52514087461577,-0.163997241230728,0.2668714912336547,-1.5793511256104544,-1.3224054804914616,18.579079144944377,0.4899997711181605,0.15378084528418157,-0.1794994354248054,-2.23382151164817,1.874822640798559,-1.2066604735364876,0.8476616026868768,2.0328698611906972,91.24429552853817,53.64584117267517,1.027161038111683,12,-0.11750030517578125,-0.14750003814697266,-1.9462511539459229,-3.145000457763672,1.4200000762939453,4,-0.011958861123582909,-2.499990463293127,20.51000022888184,-6.025646543291772,20.26000022888184,-4.538529256411762,20.059999465942386,-0.011958861123582909
5503,2001-12-31,20.049999237060547,20.96500015258789,20.049999237060547,20.80500030517578,14531800.0,-0.040899374384194664,-1.423840055780395,-4.081056560199522,38.28493655392403,43.90842191989499,0.5777487299996551,1.197442909414054,-0.6022730632816327,-0.5511866073014531,18.102774363918712,0.9150009155273438,-0.2008926170074865,-1.0435008049011216,-3.076890495876956,0.9898888860747128,-2.0601956503890406,-0.02680595941320263,2.821613899818935,5.472481965576598,-28.294217852650526,1.0166948454879177,12,0.7375011444091797,0.9200010299682617,-1.1062495708465576,-2.6374988555908203,0.8600006103515625,0,0.07630926408303496,1.133331298828125,20.905000686645508,-2.499990463293127,20.51000022888184,-6.025646543291772,20.26000022888184,0.07630926408303496
5504,2002-01-02,20.834999084472656,20.84000015258789,20.114999771118164,20.424999237060547,19281600.0,0.03915211358018955,2.452366463519859,-0.5430453872543819,42.91067865163188,42.37887948045146,-0.3656280957447784,0.5343498615531495,-1.26887056990968,-1.4130614306280762,17.901684308375724,0.7900009155273438,-0.26795985592509197,-0.31850090026855327,-2.23833098845153,1.6013291879144234,-1.2784159443600416,0.641414143822935,1.971681789669237,82.63149652461281,45.93554801013241,0.959915044091488,1,-0.4224987030029297,0.41500091552734375,-1.891249418258667,-3.6449995040893555,0.7050018310546875,2,0.04751628135201602,-1.423840055780395,20.049999237060547,1.133331298828125,20.905000686645508,-2.499990463293127,20.51000022888184,0.04751628135201602
5505,2002-01-03,22.7450008392334,22.93000030517578,20.915000915527344,20.920000076293945,44667600.0,0.0916727544367486,-1.1961857166021528,4.451223029615088,51.64021877387968,42.58312871801706,-2.3030485113301253,-1.3229808761821324,-3.0716185089417216,-3.3826663430491166,17.53662511751579,2.095001220703125,-0.334841389126602,1.515000820159912,-0.5328143719405247,3.562816012260349,0.4910932241096937,2.5389084162101305,-3.1200008392333984,93.57640981489453,56.93501770987467,1.0239075960502184,1,-1.4675006866455078,-1.3950004577636719,-3.801251173019409,-5.555001258850098,0.09499931335449219,3,-0.05583646563657263,2.452366463519859,20.834999084472656,-1.423840055780395,20.049999237060547,1.133331298828125,20.905000686645508,-0.05583646563657263
5506,2002-01-04,22.61000061035156,23.114999771118164,22.225000381469727,22.875,29398400.0,-0.005935380255030598,1.389263531953896,-0.1452050843100019,63.45903145412837,44.12783783573513,-2.0855932328724727,-1.2808207038618455,-2.814214748355898,-3.293251093647715,16.076569130690036,0.8899993896484375,-0.40899877194555145,1.3972505569457958,-0.5944255039252404,3.388926617816832,0.4014125265102777,2.393088587381314,-2.9189006042480443,83.52368441195476,40.551805502262454,0.9958380304355181,1,-1.095000267028805,-1.2600002288818324,-3.3162508010864222,-5.187500953674313,-0.2550010681152308,4,-0.027421531291314527,-1.1961857166021528,22.7450008392334,2.452366463519859,20.834999084472656,-1.423840055780395,20.049999237060547,-0.027421531291314527
5507,2002-01-07,22.3700008392334,23.184999465942386,22.309999465942386,22.895000457763672,25323600.0,-0.01061476181510057,-1.7131683458173332,1.9811351989404928,58.27633685901308,44.8552917750676,-1.6087422607822468,-1.1277836379489763,-2.4757714598623544,-3.0842485329929694,14.554446003800232,0.875,-0.5226357413432545,1.175750732421875,-0.7623474669770509,3.113848931820801,0.20670163272241382,2.144799832121336,-2.541944842529297,74.0032354957858,28.615484310145327,0.969049099699463,1,-0.7800006866455078,-1.0200004577636719,-2.9450011253356934,-4.947501182556152,1.6099987030029297,0,-0.006705476989336101,1.389263531953896,22.61000061035156,-1.1961857166021528,22.7450008392334,2.452366463519859,20.834999084472656,-0.006705476989336101
5508,2002-01-08,22.88999938964844,23.15999984741211,22.25,22.475000381469727,26316200.0,0.023245352298022715,-1.104046446707783,-0.7904748756589508,58.72800258305034,46.56989555002225,-1.8699800313081134,-1.6816255154088182,-2.9229430022493936,-3.6334133850688097,13.620911416476037,0.9099998474121094,-0.48537050994867315,1.6624993324279806,-0.3705473992392534,3.6955460640952147,0.6459759665943636,2.6790226982615977,-2.860526784790043,90.39087603848,44.08650699437804,1.0165233658336177,1,-1.2725000381469762,-1.5399990081787145,-3.464999675750736,-5.467499732971195,0.7700004577636683,1,-0.024683208465461903,-1.7131683458173332,22.3700008392334,1.389263531953896,22.61000061035156,-1.1961857166021528,22.7450008392334,-0.024683208465461903
5509,2002-01-09,23.34000015258789,24.0,23.10000038146973,23.28000068664551,39828200.0,0.019659273697619772,-3.285711690682659,0.14457737189709424,62.902164934148274,50.11968525985992,-2.017997557865975,-2.117733713985551,-3.28435953379298,-4.107305905254204,12.934914215397441,1.110000610351559,-0.35355054724827895,2.034750080108644,-0.19726692849647876,4.266767088713767,0.9187415758060844,3.1507585844112036,-3.121195936064453,78.60615743019164,30.951348501334095,1.1160085043025612,1,-1.3150005340576172,-1.635000228881836,-3.9150004386901855,-5.9175004959106445,0.2600002288818395,2,-0.10411312293442077,-1.104046446707783,22.88999938964844,-1.7131683458173332,22.3700008392334,1.389263531953896,22.61000061035156,-0.10411312293442077
5510,2002-01-10,22.9950008392334,23.43000030517578,22.649999618530273,23.15500068664551,27269600.0,-0.01478146148667614,1.197187866023361,-2.6666878596181083,65.8872161474498,53.62739168541372,-1.3904611002150844,-1.783444703788959,-2.8149177395169787,-3.791321148803469,12.029314635362557,0.7800006866455078,-0.25501868820921914,1.638500690460205,-0.7022081246296281,3.9792095055500383,0.4681462829152885,2.8088550980051217,-2.4737009600318345,43.380316802616775,-7.52107646380783,1.170354407544916,1,-0.970001220703125,-1.1825008392333984,-3.5700011253356934,-5.572501182556152,-0.095001220703125,3,-0.06327461929131906,-3.285711690682659,23.34000015258789,-1.104046446707783,22.88999938964844,-1.7131683458173332,22.3700008392334,-0.06327461929131906
5511,2002-01-11,22.5049991607666,23.399999618530273,22.334999084472656,23.104999542236328,29316600.0,-0.021309052428072572,-1.2659572957058303,3.750005960470079,69.87598205451536,56.88495200130454,-0.6567755568115494,-1.3575312713589511,-2.1832918448256535,-3.3239774820826042,11.192955947021558,1.0650005340576172,-0.06280730526950862,1.1449990272521973,-1.2026987723395663,3.492696826843961,-0.02884987254368454,2.318847927048079,-1.7054032719011616,14.571380615234375,-40.193509393287705,1.1738488997958818,1,-0.4799995422363281,-0.6924991607666016,-3.0799994468688965,-5.0824995040893555,0.7800006866455078,4,0.014885625608256126,1.197187866023361,22.9950008392334,-3.285711690682659,23.34000015258789,-1.104046446707783,22.88999938964844,0.014885625608256126
5512,2002-01-14,22.65500068664551,23.34000015258789,22.3700008392334,22.3700008392334,38352200.0,0.006665253564657414,-5.807016369744749,-0.4749994436903417,69.63233918468201,60.367996738055425,-0.5950052611970413,-1.4134251091374423,-2.2008684550123867,-3.496713319673205,11.305234905420788,0.9699993133544922,0.23502472588003442,1.1892505645752003,-1.1932059326255526,3.571707061775953,-0.0019776840251743977,2.380478813175575,-1.5993724688893067,23.142896379743508,-35.07924847979183,1.1912282486003758,1,-0.5975008010864293,-0.8425006866455114,-2.253750324249271,-4.362500190734867,-1.0200004577636719,0,-0.013242160022799099,-1.2659572957058303,22.5049991607666,1.197187866023361,22.9950008392334,-3.285711690682659,23.34000015258789,-0.013242160022799099
5513,2002-01-15,22.80500030517578,23.145000457763672,21.405000686645508,22.690000534057614,40525800.0,0.006621037915866879,3.3773574946798175,0.4035081848723823,69.96362585147439,63.373879760260145,-0.3499069276305846,-1.5113544858726513,-2.2603924578839205,-3.6764700367512617,11.201648516262349,1.739999771118164,0.5122666733418804,1.2570001602172844,-1.193618518368062,3.707618838802631,0.03169082092461295,2.482309499509956,-1.5138223448400723,53.949903236025456,-8.887359892480525,1.2253093392926724,1,-0.3474998474121094,-0.9925003051757812,-2.1700000762939453,-4.512499809265137,-1.5650005340576172,1,0.05152375449843216,-5.807016369744749,22.65500068664551,-1.2659572957058303,22.5049991607666,1.197187866023361,22.9950008392334,0.05152375449843216
5514,2002-01-16,20.774999618530273,21.315000534057614,20.75,21.270000457763672,64804400.0,-0.08901559567989936,-1.0733961650048691,-4.304363690643889,52.958064650421875,63.52030707987595,1.8670254718060875,0.4781870757903235,-0.17743610367751117,-1.671327881639499,10.590375991502873,2.0550003051757812,0.6717176114906174,-0.73175048828125,-3.2063401316051348,1.7428391550426348,-1.9690453099431906,0.5055443333806906,3.2250003814697266,0.932821480728664,-62.078164349699335,1.237294821661942,1,1.6000003814697266,1.0375003814697266,-0.062499046325683594,-2.482499122619629,1.6900005340576172,2,0.1388688462987291,3.3773574946798175,22.80500030517578,-5.807016369744749,22.65500068664551,-1.2659572957058303,22.5049991607666,0.1388688462987291
5515,2002-01-17,20.799999237060547,21.190000534057614,20.0049991607666,21.155000686645508,52548400.0,0.001203351094551941,4.576462034888755,0.7171734297152853,51.709898750889835,62.21484789062722,1.7177530596624315,0.42994460189486716,-0.15599598198198805,-1.7266420395217636,10.123014819879195,1.185001373291012,0.9383120179136668,-0.6780008316040025,-3.1723176749352184,1.8163160117272135,-1.9251592532696122,0.5691575900616073,3.135000762939452,23.416788486020458,-36.060066825962004,1.2471584216656084,1,1.202500343322754,1.0125007629394531,0.21375131607055664,-2.5074987411499023,1.4850006103515625,3,0.1346154445727219,-1.0733961650048691,20.774999618530273,3.3773574946798175,22.80500030517578,-5.807016369744749,22.65500068664551,0.1346154445727219
5516,2002-01-18,20.174999237060547,20.549999237060547,19.959999084472656,20.020000457763672,31183800.0,-0.030048078025233904,-3.2908863920099876,-0.4366144968649764,45.8094084572799,60.829633623767975,2.191481917513883,1.0696174674773928,0.48560502283557483,-1.1260788593098816,10.24563015330993,0.8400001525878906,1.1112833311381145,-1.2775008201599114,-3.815989166254166,1.2609875259343433,-2.5467449932070387,-0.008256647112784066,3.6028007293701165,6.360949249870493,-47.06936985221957,1.2692441730471278,1,1.8050003051757812,1.6375007629394531,0.878751277923584,-1.8824987411499023,1.9600009918212926,4,0.13506817767130452,4.576462034888755,20.799999237060547,-1.0733961650048691,20.774999618530273,3.3773574946798175,22.80500030517578,0.13506817767130452
5517,2002-01-22,19.7450008392334,20.424999237060547,19.5,20.424999237060547,34518600.0,-0.021313428207583862,1.7205924014417346,-4.38712098838354,48.15933413863256,59.655337129943774,2.4696789713248215,1.5777514589393178,0.9368990484304902,-0.7383547695228359,10.99936462959822,0.9249992370605469,1.0417342990804883,-1.7057492256164544,-4.249135812986033,0.8376373617531243,-2.9774425193012455,-0.43405593193166325,3.803731074279785,6.721558531263246,-50.59501930748164,1.2716932936847902,1,2.0049991607666016,2.0049991607666016,1.3087496757507324,-1.452500343322754,1.9899997711181605,1,0.17928583731152425,-3.2908863920099876,20.174999237060547,4.576462034888755,20.799999237060547,-1.0733961650048691,20.774999618530273,0.17928583731152425
5518,2002-01-23,20.6200008392334,20.864999771118164,20.145000457763672,20.270000457763672,34670400.0,0.044315014576316036,-1.3999961853051597,-0.5147076560593523,48.71642867895583,58.079144212700164,1.38440179901135,0.7934435433106302,0.10895312313927263,-1.6528063908222244,11.636623454020937,1.1199989318847656,0.8821296334980033,-0.8624992370605469,-3.343943399717311,1.6189449255962174,-2.103221318388929,0.37822284426783526,2.6048325211987304,61.7080170620956,7.279922145657956,1.2407220813283812,1,0.8449993133544922,1.1299991607666016,0.4337496757507324,-2.327500343322754,3.3699989318847656,2,0.049224022712802906,1.7205924014417346,19.7450008392334,-3.2908863920099876,20.174999237060547,4.576462034888755,20.799999237060547,0.049224022712802906
5519,2002-01-24,20.01499938964844,20.70499992370605,19.98500061035156,20.70499992370605,37892000.0,-0.029340515274559498,1.0869529161679676,-1.9714279486215132,30.69306343052358,54.16868279970836,1.640687257489983,1.4702830182124593,0.7522084370403199,-1.1132097889396455,12.356210099394819,0.7199993133544922,0.76679791245828,-1.4652506828308063,-3.9522011894947795,1.021699823833167,-2.708725936162793,-0.22177542949881968,2.9118473019491162,30.47332703569928,-18.217784534731184,1.2434752533319868,1,1.4350004196166957,1.735000610351559,1.1075010299682582,-1.7224988937377965,5.01500129699707,3,0.06120411785289792,-1.3999961853051597,20.6200008392334,1.7205924014417346,19.7450008392334,-3.2908863920099876,20.174999237060547,0.06120411785289792
5520,2002-01-25,21.06999969482422,21.200000762939453,20.020000457763672,20.09499931335449,26136400.0,0.05271048400438194,-1.0977818769359622,-1.4130429374252116,40.36294998737188,50.889457014470196,0.3172742728079001,0.5049671848564117,-0.25777648106084783,-2.2310182610850617,12.792261044313062,1.185001373291012,0.6197544117718152,-0.45075035095214844,-2.8797364570490984,1.9782357551448015,-1.6652434040006234,0.7637427020963266,1.5826992614455335,92.35288177809691,46.082222843895025,1.214493053048475,1,0.35000038146972656,0.6800003051757812,0.22625064849853516,-2.0749993324279785,4.41500091552734,4,0.0662079011850365,1.0869529161679676,20.01499938964844,-1.3999961853051597,20.6200008392334,1.7205924014417346,19.7450008392334,0.0662079011850365
5521,2002-01-28,21.44499969482422,21.7450008392334,20.924999237060547,21.270000457763672,32404800.0,0.017797817058920806,1.1161290005020623,0.1794863267609705,44.30768660144827,48.07560672744423,-0.25021152088057974,0.21460972173017723,-0.6121343313274892,-2.6510768160571914,13.222323750848005,0.8200016021728516,0.3881926591593867,-0.12250032424926616,-2.5051254075249396,2.2601247590264073,-1.3138128658871047,1.0688122173885723,0.9554833449439535,86.63692506628989,42.06185052128171,1.1913125416378374,1,-0.12249946594238281,0.30500030517578125,-0.1874995231628418,-2.4499993324279785,3.825000762939453,0,0.03916997736263084,-1.0977818769359622,21.06999969482422,1.0869529161679676,20.01499938964844,-1.3999961853051597,20.6200008392334,0.03916997736263084
5522,2002-01-29,20.655000686645508,21.665000915527344,20.46500015258789,21.19499969482422,31333000.0,-0.03683837814972679,-1.6086970944033834,-3.0857220708446866,36.688516537582665,44.37837235923405,0.2528416524856567,1.0381452925364627,0.1912032744080463,-1.8995315701800912,13.394999893221971,1.2000007629394531,0.11972264896886387,-0.8999993324279778,-3.2998199630770557,1.4998212982211,-2.0999096477525185,0.2999109828965629,1.5134437099412104,38.06818120243156,-0.682111145461505,1.1999103153245396,1,-0.032500267028808594,1.0949993133544922,0.5624995231628418,-1.510000228881836,5.024999618530273,1,0.07165332815472736,1.1161290005020623,21.44499969482422,-1.0977818769359622,21.06999969482422,1.0869529161679676,20.01499938964844,0.07165332815472736
5523,2002-01-30,21.57999992370605,21.600000381469727,20.5,20.7549991607666,39171000.0,0.04478330701090716,1.5433485479923266,-1.5277819967151092,40.078917348592086,42.947355992364066,-0.965757443845245,0.24627356361635933,-0.6833210812846993,-2.852726976433594,14.135588765504863,1.1000003814697266,-0.1362686002226674,-0.051500129699711295,-2.344485454230419,2.2414851948309966,-1.1979927919650635,1.0949925325656409,0.37496892115373015,90.62494920059326,54.56500805563146,1.1464926622653537,1,-0.9574995040893519,0.17000007629394887,-0.6199994087219203,-2.4349994659423793,5.18499946594239,2,0.007182608303683891,-1.6086970944033834,20.655000686645508,1.1161290005020623,21.44499969482422,-1.0977818769359622,21.06999969482422,0.007182608303683891
5524,2002-01-31,21.825000762939453,22.0,21.32999992370605,21.80500030517578,30759800.0,0.011353143656143594,2.62163248894252,0.0242429566881986,43.329533861083725,42.016204337941154,-1.1690951607277462,0.08352645949086224,-0.8766996190600409,-3.124705747667093,14.904168372072322,0.6700000762939489,-0.413540366953594,0.14400062561035298,-2.119135839463489,2.407137090684195,-0.987567606926568,1.275568858147274,-2.325000762939453,91.16165265054089,53.71324372219729,1.1315682325369214,1,-1.0750007629394531,-0.07500076293945312,-0.8712506294250488,-2.6800003051757812,4.069999694824219,3,0.09919811832744796,1.5433485479923266,21.57999992370605,-1.6086970944033834,20.655000686645508,1.1161290005020623,21.44499969482422,0.09919811832744796
5525,2002-02-01,21.475000381469727,22.040000915527344,21.1299991607666,21.625,33188000.0,-0.01603667212988391,-1.1666655313428838,-7.499809269502194,44.03245277047328,41.818764817184864,-0.7971001937351296,0.35152612554894347,-0.4713096971998496,-2.7947314735944317,13.938495333692835,0.9100017547607422,-0.7378808704636342,-0.14249973297119212,-2.3505319591125122,2.065532493170128,-1.2465158460418522,0.9615163800994679,-1.9250003814697259,64.1269675956762,22.8022441930135,1.1040161130706594,2,-0.7049999237060547,0.27499961853027344,-0.5562500953674316,-2.1399998664855957,3.8549995422363246,4,0.16554133839472773,2.62163248894252,21.825000762939453,1.5433485479923266,21.57999992370605,-1.6086970944033834,20.655000686645508,0.16554133839472773
5526,2002-02-04,21.989999771118164,22.350000381469727,21.76000022888184,21.924999237060547,50458200.0,0.023981344842853636,-1.9873535078443376,-0.43333799575295956,46.30349641749203,41.61256062594704,-1.1483253104008107,-0.22377691089999274,-0.8884926947534701,-3.3280832788482932,12.890296930785961,0.875,-0.7715986224533324,0.40349969863891744,-1.76287776219203,2.569877159469865,-0.6796890317765545,1.4866884290543894,-2.340399734497069,80.90182670348473,35.737340772193114,1.0831887304154737,2,-0.8224992752075195,-0.23999977111816406,-1.2174992561340332,-2.654999256134033,2.7550010681152344,0,0.15893591976402632,-1.1666655313428838,21.475000381469727,2.62163248894252,21.825000762939453,1.5433485479923266,21.57999992370605,0.15893591976402632
5527,2002-02-05,22.21999931335449,22.60000038146973,21.76000022888184,21.770000457763672,39869200.0,0.01045927897363641,-2.574473956536791,6.92300243551742,46.776853633094994,41.39705228751805,-1.1067078904850796,-0.4907514680666587,-1.0375858776069826,-3.5603548423921474,11.823760860500277,0.8400001525878906,-0.7856107392245981,0.6409993171691859,-1.5149706807706593,2.796969315109031,-0.4369856818007385,1.7189843161391103,-2.4083752560424756,81.90471432918076,36.28791716486294,1.0779849989699228,2,-0.9274988174438441,-0.46999931335448863,-1.4474987983703578,-2.8849987983703578,2.4250011444091832,1,0.1372637821179452,-1.9873535078443376,21.989999771118164,-1.1666655313428838,21.475000381469727,2.62163248894252,21.825000762939453,0.1372637821179452
5528,2002-02-06,22.325000762939453,22.545000076293945,21.6299991607666,22.545000076293945,32290000.0,0.004725537931131063,7.318216103274581,-0.4888886063180063,60.83916942031805,44.74661961971743,-1.0554083697802632,-0.6748514872844353,-1.0712042734384752,-3.667679471099106,10.717444278503686,0.9150009155273438,-0.679351340183203,0.7742506980895989,-1.3234080501346135,2.8719094463138113,-0.2745786760225073,1.823080072201705,-2.290306599694823,81.29255849197598,28.783297498380357,1.0488293741121064,2,-1.015000343322754,-0.5750007629394531,-1.5525002479553223,-2.9900002479553223,3.034999847412106,2,0.1502799295669357,-2.574473956536791,22.21999931335449,-1.9873535078443376,21.989999771118164,-1.1666655313428838,21.475000381469727,0.1502799295669357
5529,2002-02-07,20.90999984741211,22.46999931335449,20.90999984741211,22.149999618530273,41045600.0,-0.0633818977456122,-1.5161286353071775,5.636380187787728,50.64403160748823,45.88896202195258,0.5586471750888009,0.5784216307692915,0.3792543276043787,-2.2612575877709347,8.965056454687206,1.5599994659423793,-0.5885291247143662,-0.5192502021789558,-2.455862434350106,1.4173620299921943,-1.4875563182645308,0.44905591390661925,-0.6700811867094707,0.0,-53.868142608754766,0.9683061160855748,2,0.6225004196166992,0.8400001525878906,-0.031249523162841797,-1.5749993324279785,5.0,3,0.28000954495276886,7.318216103274581,22.325000762939453,-2.574473956536791,22.21999931335449,-1.9873535078443376,21.989999771118164,0.28000954495276886
5530,2002-02-08,21.540000915527344,21.6299991607666,20.71500015258789,21.20499992370605,45982600.0,0.030129176122074774,2.5534115782183426,-0.2701621400455639,57.987134942038495,47.40890072646261,0.0026004498146683375,-0.17515362316849092,-0.23802453906682075,-2.869276899224303,7.709039164397802,0.9149990081787109,-0.5439383007891223,0.18350086212158345,-1.6094418489523115,1.9764435731954784,-0.7129704934153658,1.0799722176585327,-1.1112757171633376,43.76661340931688,-15.445346247738584,0.896471355536948,2,-0.007500648498535156,0.20999908447265625,-0.7087507247924805,-2.205000400543213,4.744998931884766,4,0.202181957155674,-1.5161286353071775,20.90999984741211,7.318216103274581,22.325000762939453,-2.574473956536791,22.21999931335449,0.202181957155674
5531,2002-02-11,22.84000015258789,22.875,21.86000061035156,21.905000686645508,41281600.0,0.06035279395570625,1.0199009696171515,2.7910349186105137,66.4365288655807,50.71423542957351,-1.2054769468612747,-1.5270618579225825,-1.4789847295054805,-4.111329746139269,6.779013141636539,1.3349990844726562,-0.25130348643236644,1.466750049591063,-0.37691152433732356,3.3104116235194496,0.5449192626268697,2.3885808365552563,-2.2375729395754256,98.37963657941722,31.184296311860834,0.9218307869641934,2,-1.1525001525878906,-1.0900001525878906,-1.526249885559082,-3.5049996376037598,2.6599998474121094,0,0.10901925369891163,2.5534115782183426,21.540000915527344,-1.5161286353071775,20.90999984741211,7.318216103274581,22.325000762939453,0.10901925369891163
5532,2002-02-12,22.354999542236328,22.98500061035156,22.20499992370605,22.45499992370605,47047800.0,-0.021234702588064924,-2.900007152564125,-0.1069523407362944,59.612177523474124,52.88459767122707,-0.5073222611240631,-1.123280116995943,-0.9619301341164928,-3.5546475838384914,5.833361000084953,0.7800006866455078,-0.10495328474798882,0.9967494964599624,-0.807462847475108,2.8009618403950327,0.09464332449242718,1.8988556684274975,-1.6399993896484375,72.24665457839212,4.1772131928201475,0.902106171967535,2,-0.5049991607666016,-0.6049995422363281,-0.9224991798400879,-2.784998893737793,3.6550006866455114,1,0.10691126575429055,1.0199009696171515,22.84000015258789,2.5534115782183426,21.540000915527344,-1.5161286353071775,20.90999984741211,0.10691126575429055
5533,2002-02-13,23.979999542236328,24.01000022888184,22.670000076293945,22.670000076293945,79141000.0,0.07269067471595392,-1.0458025937040052,-13.099944687101116,69.73618401989641,55.81866991109514,-1.9624534651729029,-2.7992580680043275,-2.5077692155879987,-5.084775776154405,6.172073889317403,1.6550006866455114,0.026307799789485387,2.5629995346069343,0.5021581983256098,4.623840870888259,1.5325788664662738,3.5934202027475948,-2.9925993347167967,99.08950877235625,25.179456012500708,1.030420668140662,2,-1.6174993515014648,-2.22499942779541,-2.5099992752075195,-4.147499084472656,1.784999847412113,2,0.02773148157722294,-2.900007152564125,22.354999542236328,1.0199009696171515,22.84000015258789,2.5534115782183426,21.540000915527344,0.02773148157722294
5534,2002-02-14,23.65999984741211,24.32500076293945,23.38500022888184,23.834999084472656,46257000.0,-0.01334444123990075,-1.5931103791554038,-0.1335872583235418,63.90977320378388,58.02726107035188,-1.5139988561502875,-2.3737423809783493,-2.1031189688563714,-4.668806005340883,7.090311156077217,0.9400005340576101,0.3084423512754668,2.0987498283386223,-0.16660901526659444,4.364108671943839,0.9660704065360157,3.231429250141229,-2.249435636901854,81.57892512204924,9.588603553011637,1.1326794218026082,2,-1.1399993896484375,-1.7474994659423828,-2.1762499809265137,-3.8274993896484375,1.9799995422363317,3,0.07185125840672368,-1.0458025937040052,23.979999542236328,-2.900007152564125,22.354999542236328,1.0199009696171515,22.84000015258789,0.07185125840672368
5535,2002-02-15,23.60000038146973,23.92499923706055,23.35000038146973,23.524999618530273,33018000.0,-0.002535903057029887,-1.7058818249544931,-0.42857765667576964,61.978879853162816,59.768970340981966,-1.252592064505727,-2.2063384579002694,-2.008356751915496,-4.513009410692089,7.408787614438447,0.5749988555908203,0.510185117129069,1.8987503051757848,-0.510062057600237,4.307562667951807,0.6943441237877757,3.103156486563794,-1.7231263225708027,70.58822163931411,0.43198321492521075,1.2044061813880107,2,-1.0799999237060582,-1.6875000000000036,-1.735000610351566,-3.41250038146973,2.5749988555908203,4,0.09788133172049207,-1.5931103791554038,23.65999984741211,-1.0458025937040052,23.979999542236328,-2.900007152564125,22.354999542236328,0.09788133172049207
5536,2002-02-19,22.899999618530273,23.38500022888184,22.649999618530273,23.22500038146973,39878800.0,-0.0296610487976553,1.2790700425234802,-4.333299425257968,62.60526826459812,61.527683077815645,-0.45810791672775153,-1.3615262422291217,-1.337104550714951,-3.7299695556304577,7.425159952413307,0.9500007629394567,0.6529435234975693,1.0624995231628418,-1.2904412228353408,3.4154402691610244,-0.1139708498362495,2.238969896161933,-0.6314252869848609,32.78299149520796,-39.72065014322404,1.1764703729990904,2,-0.37999916076660156,-0.9874992370605469,-0.9812498092651367,-2.7124996185302734,3.0850009918212855,1,0.1478166063436417,-1.7058818249544931,23.60000038146973,-1.5931103791554038,23.65999984741211,-1.0458025937040052,23.979999542236328,0.1478166063436417
5537,2002-02-20,23.28499984741211,23.29999923706055,22.5,22.790000915527344,41960000.0,0.016812237349135284,2.047629427792888,-1.5230700611523713,60.19126833727383,61.455694068588514,-0.7556113697260685,-1.547038035158522,-1.740041180149447,-4.017512229375086,7.0077812900214225,0.7999992370605504,0.8354471836202002,1.2704998016357436,-0.9484468891543791,3.4894464924258664,0.161026456240684,2.379973147030803,1.0400009155273402,43.013672287333414,-26.074234992862948,1.1094733453950614,2,-0.7649993896484375,-1.3724994659423828,-1.3662500381469727,-3.0974998474121094,3.85000038146973,2,0.09512562452664408,1.2790700425234802,22.899999618530273,-1.7058818249544931,23.60000038146973,-1.5931103791554038,23.65999984741211,0.09512562452664408
5538,2002-02-21,21.63500022888184,23.0,21.479999542236328,22.96500015258789,53853600.0,-0.07086105343967397,1.1714298170443445,-2.686874330499912,49.0276331214817,61.27609423681,0.8786143299502776,0.19278589491650067,-0.11091840193297386,-2.2686010243523462,6.778342319741284,1.8050003051757812,0.9273794886106117,-0.430249786376951,-2.559523043401253,1.6990234706473508,-1.494886414889102,0.6343868421351999,2.653500518798822,5.448176454813755,-58.33400094557849,1.0646366285121505,2,0.8850002288818324,0.2775001525878871,0.2999997138977015,-1.4475002288818395,6.125,3,0.2022186250850857,2.047629427792888,23.28499984741211,1.2790700425234802,22.899999618530273,-1.7058818249544931,23.60000038146973,0.2022186250850857
5539,2002-02-22,21.239999771118164,22.100000381469727,20.924999237060547,21.739999771118164,48816400.0,-0.01825747416615997,-1.079646077448409,0.37593987118942657,48.80284996486515,60.25561812823519,1.4811016891462891,0.721244422356083,0.27236954296492755,-1.780532353476083,6.570860670743841,1.1750011444091797,0.990821944691298,-0.8865002632141099,-2.8298046062303825,1.0568040798021627,-1.8581524347222462,0.08515190829402641,2.936160928344723,10.500017801920562,-51.03931654081148,0.9716521715081359,2,1.385000228881836,0.6725006103515625,0.8950004577636719,-0.8649997711181641,5.774999618530277,4,0.21304141559753242,1.1714298170443445,21.63500022888184,2.047629427792888,23.28499984741211,1.2790700425234802,22.899999618530273,0.21304141559753242
5540,2002-02-25,22.46500015258789,22.76499938964844,21.399999618530273,21.424999237060547,40622200.0,0.05767421820481666,-1.5045863853823687,-2.0800018310546875,52.25653314264081,58.68006304790853,0.44824924660617427,-0.4151736417854721,-0.9563142247398986,-2.9042366823526464,6.634076069307001,1.524999618530277,0.9440755274443156,0.2687500953674302,-1.614088688258775,2.1515888789936355,-0.6726692964456724,1.2101694871805329,1.5160908591308555,62.6016379931288,3.3664710845865997,0.9414193918131034,2,0.15999984741210938,-0.5524997711181641,-0.3712501525878906,-2.0349998474121094,4.129999160766598,0,0.14133092434877192,-1.079646077448409,21.239999771118164,1.1714298170443445,21.63500022888184,2.047629427792888,23.28499984741211,0.14133092434877192
5541,2002-02-26,22.28499984741211,22.71999931335449,21.86000061035156,22.475000381469727,32189600.0,-0.008012477362705273,1.5294139096531967,-0.182692660382203,50.31026495474534,57.646517206938675,0.6048500293363297,-0.17814981198771918,-0.797155506746968,-2.615613751023176,6.78538232871053,0.8599987030029297,1.0961678637254586,0.04674978256225515,-1.8027086508173191,1.8962082159418294,-0.877979434127532,0.9714789992520423,1.5127256578271435,57.263183593749915,0.8585672308656882,0.9247292166897874,2,0.3400001525878906,-0.3724994659423828,-0.377500057220459,-1.2524995803833008,4.764999389648441,1,0.1745568506297377,-1.5045863853823687,22.46500015258789,-1.079646077448409,21.239999771118164,1.1714298170443445,21.63500022888184,0.1745568506297377
5542,2002-02-27,22.13500022888184,22.989999771118164,21.979999542236328,22.4950008392334,35416600.0,-0.006730967895774431,-2.014917130217437,1.8947347287054976,49.09695583963119,55.35326963135365,0.8050170684776283,0.09319064652293108,-0.6090793787003221,-2.3794343408529812,7.0164118157339415,1.010000228881836,1.1325446264676309,-0.177249813079829,-1.8719362683266745,1.5174366421670165,-1.0245930407032517,0.6700934145435937,1.4903617002666927,58.31327936994111,4.847928274438296,0.8473432276234227,2,0.4899997711181605,-0.22249984741211293,-0.23875045776367543,-1.0225000381469762,4.06500053405761,2,0.17393270122700177,1.5294139096531967,22.28499984741211,-1.5045863853823687,22.46500015258789,-1.079646077448409,21.239999771118164,0.17393270122700177
5543,2002-02-28,21.73500061035156,22.61000061035156,21.69499969482422,22.125,38545800.0,-0.018070910973308263,-2.8936108044931994,1.0833298012122445,54.339824672439725,54.28994201675985,0.9533264635582626,0.5327102565149922,-0.19485370267398494,-1.8998953149743798,7.198196754588032,0.9150009155273402,0.9541307581920577,-0.5849994659423849,-2.266956081726331,1.0969571498415611,-1.425977773834358,0.2559788419495881,1.7283395572716955,39.22523795668963,-20.135503234803977,0.8409783078919737,2,0.6899986267089879,0.4200000762939453,0.014999389648441053,-0.6225004196166957,4.779998779296882,3,0.24844718044123093,-2.014917130217437,22.13500022888184,1.5294139096531967,22.28499984741211,-1.5045863853823687,22.46500015258789,0.24844718044123093
5544,2002-03-01,23.989999771118164,24.0,22.25,22.280000686645508,53095000.0,0.1037496709198451,1.0231219226079307,-4.384619899057044,61.00628499697959,54.181875921628375,-1.3968311827466415,-1.635636218072733,-2.423314910691481,-4.065905655886624,7.811646722717866,2.264999389648441,0.9484528949155759,1.561749744415284,-0.2590169765467074,3.3825164653772752,0.6513663839342883,2.4721331048962796,-3.065000534057617,99.61537586866879,36.70068905475598,0.9103833604809961,3,-1.5275001525878906,-1.8349990844726598,-2.3824996948242188,-2.877499580383301,1.6900005340576172,4,0.15714883258575196,-2.8936108044931994,21.73500061035156,-2.014917130217437,22.13500022888184,1.5294139096531967,22.28499984741211,0.15714883258575196
5545,2002-03-04,25.03000068664551,25.28499984741211,23.85000038146973,23.899999618530273,55962200.0,0.04335143499165084,-1.333333333333341,0.6608196918793773,60.07359873493839,53.90057930722175,-2.472683755968159,-2.5251136601963644,-3.416892272324919,-5.028408832634472,8.926976454013316,1.4349994659423793,0.7047762219562834,2.42400064468384,0.32258860564376235,4.525412683723918,1.3732946251638012,3.474706664203879,-4.043501434326174,92.89695961202735,33.04449842615931,1.0507060195200384,3,-1.9250011444091832,-2.3775005340576207,-3.430000782012943,-3.917500495910648,0.4749984741210902,0,0.07930478020569942,1.0231219226079307,23.989999771118164,-2.8936108044931994,21.73500061035156,-2.014917130217437,22.13500022888184,0.07930478020569942
5546,2002-03-05,25.48500061035156,25.864999771118164,24.76000022888184,24.790000915527344,45293000.0,0.018178182629807527,-1.9271469641621248,0.6150433963601695,64.43727409620003,54.37235772488021,-2.8188745192750773,-2.8510252498274653,-3.7969801673800525,-5.380842948413925,9.954548498923824,1.1049995422363246,0.5724693150005855,2.7042505264282184,0.2644871191992202,5.144013933657217,1.4843688228137175,3.9241322300427193,-4.326561334228511,90.88731046009173,31.255850310372182,1.2198817036145,3,-2.0900011062622035,-2.3200006484985316,-3.9000005722045863,-4.372500419616696,-0.2700004577636683,1,0.04355498043629891,-1.333333333333341,25.03000068664551,1.0231219226079307,23.989999771118164,-2.8936108044931994,21.73500061035156,0.04355498043629891
5547,2002-03-06,25.270000457763672,25.565000534057614,24.54999923706055,25.20000076293945,35315600.0,-0.008436340884392934,2.0757622171488137,0.10071902958450532,56.83987737953365,55.24038486466375,-2.562125851497264,-2.52528342824008,-3.4788465037059026,-5.073545240481057,10.712104756026683,1.0150012969970632,0.46199810937537933,2.3367503166198738,-0.32648541591066405,4.999986049150412,1.0051324503546049,3.6683681828851427,-3.829167551940916,85.73143159548108,29.806805922050273,1.3316178662652682,3,-1.8750009536743164,-2.1050004959106445,-3.733750343322754,-4.157500267028809,0.029998779296878553,2,0.07043920645240864,-1.9271469641621248,25.48500061035156,-1.333333333333341,25.03000068664551,1.0231219226079307,23.989999771118164,0.07043920645240864
5548,2002-03-07,25.68000030517578,26.024999618530273,25.07500076293945,25.739999771118164,42082600.0,0.01622476612524726,2.0158734003227474,-0.8571389645776132,60.60924559156054,56.55220660096324,-2.612761238539605,-2.8153944588987514,-3.7854309877656718,-5.415469718062866,11.75567016614178,0.9499988555908239,0.40853188520266315,2.5790001869201653,-0.3338672646501273,5.491867638490458,1.122566461135019,4.035433912705312,-3.9737173874353005,90.86094441808682,36.60418021708103,1.4564337257851458,3,-1.9675006866455078,-2.4175004959106445,-4.493750095367432,-4.567500114440918,0.039999008178707385,3,0.020249238768850875,2.0757622171488137,25.270000457763672,-1.9271469641621248,25.48500061035156,-1.333333333333341,25.03000068664551,0.020249238768850875
5549,2002-03-08,26.76499938964844,27.19499969482422,26.20000076293945,26.2549991607666,48455800.0,0.042250742662724106,-2.209689377555296,-8.500079473567151,65.00710756415211,57.968937092242285,-3.1643897914574914,-3.625123070170826,-4.754692531151324,-6.419804593216085,13.092484045452618,1.5149993896484375,0.3911654317865292,3.371249294281011,0.21853476645166126,6.52396382211036,1.7948920303663378,4.947606558195684,-4.713219135844778,87.1449807640003,33.510120918176554,1.5763572639146743,3,-2.3199996948242223,-2.8099994659423864,-5.578749179840091,-5.652499198913578,0.3150005340576101,4,-0.009340556910182096,2.0158734003227474,25.68000030517578,2.0757622171488137,25.270000457763672,-1.9271469641621248,25.48500061035156,-0.009340556910182096
5550,2002-03-11,25.895000457763672,26.670000076293945,25.53000068664551,26.28000068664551,39284000.0,-0.03250509814026925,-1.0448423742817572,-0.7549020707813037,63.975741155926436,59.48732333681795,-1.9631217979060196,-2.542484332063971,-3.7831268732160552,-5.461246497690308,14.061184577017844,1.2349987030029297,0.6100980857698843,2.283500385284423,-0.9310949006745162,5.498095671243362,0.6762027423049517,3.8907980282638945,-3.3288982598579544,50.85069897644977,-5.197813757720297,1.6072976429794703,3,-1.4500007629394531,-1.9400005340576172,-4.645000457763672,-4.782500267028809,1.4049987792968786,0,-0.008302766896589486,-2.209689377555296,26.76499938964844,2.0158734003227474,25.68000030517578,2.0757622171488137,25.270000457763672,-0.008302766896589486
5551,2002-03-12,25.32999992370605,25.40500068664551,24.8799991607666,24.95000076293945,35475200.0,-0.02181890419269039,-1.019227453957955,-0.9870102204100953,59.38504060753655,60.63044386658522,-1.0289718468938283,-1.8776422337618008,-3.1290903630818647,-4.816539886610208,14.746803860831498,1.0150012969970703,0.8767380077871643,1.5939998626708949,-1.6869734594967625,4.874973184838552,-0.04648679841293202,3.234486523754722,-2.301007976108483,29.48962388101008,-27.04247716367551,1.6404866610838287,3,-0.8850002288818324,-1.3749999999999964,-4.069999694824215,-4.217499732971188,1.3799991607666051,1,0.006908773690787573,-1.0448423742817572,25.895000457763672,-2.209689377555296,26.76499938964844,2.0158734003227474,25.68000030517578,0.006908773690787573
5552,2002-03-13,24.7450008392334,25.170000076293945,24.364999771118164,24.625,40418000.0,-0.023095108023476918,-1.5156208556229418,0.3157923796234484,65.81892796507394,61.905899787989014,-0.038900510361898455,-1.1640933153218747,-2.4727513076458187,-4.135985206678065,15.20494306929511,0.9650001525878871,1.0183486931634675,0.8895007133483901,-2.353566322529346,4.132567749226126,-0.732032804590478,2.5110342312872582,-1.2994081169131668,13.427599942038167,-47.518742353029495,1.6215335179388688,3,-0.022500991821289062,-0.7900009155273438,-3.286250591278076,-3.632500648498535,1.7349987030029297,2,0.018993707715269315,-1.019227453957955,25.32999992370605,-1.0448423742817572,25.895000457763672,-2.209689377555296,26.76499938964844,0.018993707715269315
5553,2002-03-14,24.645000457763672,25.170000076293945,24.625,24.854999542236328,30867000.0,-0.004041235727548442,-3.3600006103515625,-1.7499801319240245,67.85527751578537,62.66689895674522,0.5780848286923721,-1.0663928099571578,-2.2735386234514223,-3.935729505573928,14.83608332458518,0.5450000762939453,1.2167562506324003,0.7562502861022935,-2.505771928306782,4.018272500511369,-0.874760821102246,2.387261393306833,-0.8244670381930419,9.89401746268707,-55.06092921477085,1.6310111072045383,3,0.8774995803833008,-0.6900005340576172,-3.1237502098083496,-3.5325002670288086,1.4149990081787145,3,0.026577349041620346,-1.5156208556229418,24.7450008392334,-1.019227453957955,25.32999992370605,-1.0448423742817572,25.895000457763672,0.026577349041620346
5554,2002-03-15,25.36000061035156,25.3799991607666,24.40500068664551,25.04999923706055,29617600.0,0.029011975626182185,4.571444141689353,-1.4762034514077773,66.03878776709753,63.32969773809624,0.08700575475178951,-1.736536146553977,-2.904279329454713,-4.552883222221428,14.138690615246768,0.9749984741210902,1.4855443541874713,1.386250400543208,-1.9386634778022938,4.71116427888871,-0.27620653862954114,3.048707339715957,-1.2020205632555694,43.16705889362194,-21.173233576164606,1.6624569391727502,3,0.41999912261963246,-1.4050006866455043,-3.8300004005432093,-4.247500419616696,0.5399990081787145,4,0.014195532111145992,-3.3600006103515625,24.645000457763672,-1.5156208556229418,24.7450008392334,-1.019227453957955,25.32999992370605,0.014195532111145992
5555,2002-03-18,25.90999984741211,26.36000061035156,25.54999923706055,25.92499923706055,42808200.0,0.021687666554552454,-1.2040835392057152,-0.04838491355443329,69.2921835830313,63.869132125521936,-0.363236482848194,-2.2183380702631723,-3.4234653193522213,-5.018567993093782,13.679522978072178,1.0,1.7677390500756829,1.8207496643066392,-1.6083538633403123,5.249853191953591,0.10619790048316347,3.535301428130115,-1.504999160766598,77.44358026874974,11.703777884258159,1.7145517638234753,3,-0.13000011444091797,-1.9549999237060547,-4.268749713897705,-4.585000038146973,-0.9099998474121094,0,0.04515631351540894,4.571444141689353,25.36000061035156,-3.3600006103515625,24.645000457763672,-1.5156208556229418,24.7450008392334,0.04515631351540894
5556,2002-03-19,26.28499984741211,26.42499923706055,25.834999084472656,26.15999984741211,25738000.0,0.014473176465010784,1.9135897822319008,-8.333672431330681,71.569651258444,65.50577366762309,-0.6848410174282833,-2.4524796037357177,-3.7583071102920194,-5.299031713979193,14.018964184752733,0.5900001525878942,1.8144474900436407,2.0264996528625474,-1.4885254087013884,5.541524714426483,0.26898712208057773,3.784012183644517,-1.879999160766598,93.20391136196749,25.42899561084569,1.7575125307819686,3,-0.505000114440918,-2.2250003814697266,-4.643749713897705,-4.680000305175781,-1.0550003051757812,1,0.038615156763958325,-1.2040835392057152,25.90999984741211,4.571444141689353,25.36000061035156,-3.3600006103515625,24.645000457763672,0.038615156763958325
5557,2002-03-20,25.5,26.040000915527344,25.479999542236328,25.834999084472656,25629000.0,-0.02986493635035714,-1.9866739908854167,-2.67999267578125,68.81559431894006,66.41759019288749,0.15222315534231612,-1.573714272391154,-2.9337057516690095,-4.434836436349087,14.416048716246069,0.8050003051757812,1.7884651462350796,1.1307497978210463,-2.3946904711686017,4.656190066810694,-0.6319703366737777,2.8934699323158704,-0.8159994125366197,54.20792570021917,-16.468713097064402,1.7627201344948236,3,0.2799997329711914,-1.4400005340576172,-3.78125,-3.7950000762939453,-1.7299995422363281,2,0.04745094448912379,1.9135897822319008,26.28499984741211,-1.2040835392057152,25.90999984741211,4.571444141689353,25.36000061035156,0.04745094448912379
5558,2002-03-21,26.01000022888184,26.165000915527344,25.32999992370605,25.54999923706055,25508400.0,0.020000008975758377,1.1688270832765963,-1.3731410416998793,62.22760816123705,66.10875692589691,-0.34200982439474004,-1.83313054666095,-3.414125396988357,-4.878557272545816,15.4690259377404,0.8350009918212926,1.6824862426908744,1.4220000267028858,-1.9276384349245426,4.771638488330314,-0.25281920411082837,3.0968192575166,-1.0748997306823753,79.45547990153543,11.92553807223294,1.674819230813715,3,-0.4925003051757848,-1.9500007629394567,-4.210000038146976,-4.305000305175785,-2.069999694824226,3,0.018069946528973757,-1.9866739908854167,25.5,1.9135897822319008,26.28499984741211,-1.2040835392057152,25.90999984741211,0.018069946528973757
5559,2002-03-22,25.76499938964844,26.70000076293945,25.76000022888184,26.5,36174000.0,-0.009419486239040764,-1.5234949845619798,-1.5978239686863709,54.922966348127865,65.10289305836373,-0.28359996957622613,-1.2983115215410237,-3.156288106886503,-4.5635580144641,16.223175679819253,0.9400005340576101,1.701091367212264,0.950749206542973,-2.038628788456929,3.940127201542875,-0.5439397909569763,2.4454382040429223,-0.6039089717865025,31.751766384741735,-31.224009224534427,1.4946889974999502,3,-0.23249912261963246,-1.7049999237060582,-3.7062492370605504,-4.054999351501468,-1.4449996948242223,4,0.011449644218212818,1.1688270832765963,26.01000022888184,-1.9866739908854167,25.5,1.9135897822319008,26.28499984741211,0.011449644218212818
5560,2002-03-25,25.63999938964844,26.489999771118164,25.59499931335449,26.17499923706055,35844800.0,-0.004851542905536466,-1.8640014648436962,0.7278903444123849,51.086186515483114,64.18079815924668,-0.22191227502591815,-0.9731462809657216,-3.008517446486355,-4.349734586379256,17.59175925793671,0.8950004577636754,1.6413359239157899,0.6669992446899435,-2.127983622187333,3.4619821115672202,-0.7304921887486948,2.064490678128582,-0.3099994659423899,22.62768438272301,-35.2965780853873,1.397491433438638,3,-0.10749912261963246,-1.5799999237060582,-3.423748970031742,-3.77249908447266,-1.2399997711181676,0,0.010140414784362228,-1.5234949845619798,25.76499938964844,1.1688270832765963,26.01000022888184,-1.9866739908854167,25.5,0.010140414784362228
5561,2002-03-26,26.17499923706055,26.46999931335449,25.184999465942386,25.48500061035156,36763800.0,0.020865829178923656,1.007814176382233,-1.2897174271107537,56.069745272307046,63.09755563782814,-0.6978278113780298,-1.2667200527895446,-3.498263771390043,-4.78183896441325,18.88342628186607,1.2849998474121023,1.4335177891232753,1.007499122619631,-1.5293665473043419,3.544364792543604,-0.26093371234235363,2.2759319575816157,1.0200004577636683,65.34646360240596,10.487716554913376,1.2684328349619864,3,-0.62249851226807,-2.1149997711181676,-3.958748817443851,-4.307498931884769,-3.304998397827152,1,-0.04489013452947488,-1.8640014648436962,25.63999938964844,-1.5234949845619798,25.76499938964844,1.1688270832765963,26.01000022888184,-0.04489013452947488
5562,2002-03-27,25.98500061035156,26.20000076293945,25.649999618530273,26.09499931335449,25340000.0,-0.007258782511824324,2.437489941766531,-0.15941872743657198,52.10781230310272,61.347837280863395,-0.3502725198935117,-0.8153011397921581,-3.2691221305682596,-4.4958709647673025,20.042203951761266,0.5500011444091761,1.2855705971072027,0.6250004768371547,-1.492626876565037,2.7426278302393463,-0.4338131998639412,1.6838141535382505,1.1697990798950215,52.80531085979152,2.3973024583597606,1.058813676701095,3,-0.4324998855590785,-1.9250011444091761,-3.7687501907348597,-4.072500228881832,-3.8150005340576136,2,-0.02905526459039076,1.007814176382233,26.17499923706055,-1.8640014648436962,25.63999938964844,-1.5234949845619798,25.76499938964844,-0.02905526459039076
5563,2002-03-28,27.13500022888184,27.20000076293945,26.604999542236328,26.61000061035156,35852800.0,0.0442562859926261,-1.2242963332679595,-4.772780080109651,52.53425325052824,59.84733344568903,-1.2403582218290268,-1.6232272696024523,-4.370644270654342,-5.565232421339619,21.71012374463554,1.2150001525878906,1.2649172144299428,1.5050001144409215,0.06477749721644699,2.945222731665396,0.7848888058286825,2.2251114230531606,-1.9500007629394531,96.77416912066113,48.905840433061684,0.7201113086122373,3,-0.9425001144409215,-3.0725002288818395,-4.91874980926514,-5.222499847412113,-5.014999389648441,3,-0.12400957224008213,2.437489941766531,25.98500061035156,1.007814176382233,26.17499923706055,-1.8640014648436962,25.63999938964844,-0.12400957224008213
5564,2002-04-01,27.76000022888184,27.95000076293945,26.63999938964844,26.9950008392334,34720800.0,0.02303298303770651,1.2882110909363513,1.4571427533414827,63.21757756665515,59.17237722164724,-1.6641160605923382,-2.0567578057336924,-4.873461735047144,-6.1129651595443555,22.533720004747394,1.3100013732910085,1.2448612962096668,1.9415000915527365,0.4204685975104283,3.4625315855950447,1.1809843445315806,2.7020158385738924,-2.534700736999511,93.12837450514179,43.752065996000795,0.7605157470211544,4,-1.1925001144409215,-3.3225002288818395,-5.54374980926514,-5.847499847412113,-5.440000534057621,0,-0.13760805703631995,-1.2242963332679595,27.13500022888184,2.437489941766531,25.98500061035156,1.007814176382233,26.17499923706055,-0.13760805703631995
5565,2002-04-02,27.01499938964844,27.274999618530273,26.96500015258789,27.274999618530273,31996400.0,-0.026837205802984543,1.3846091772732274,-0.3398698514012105,61.64478070495726,58.069613826815385,-0.8335432768402633,-1.2178613434636674,-4.013222131574356,-5.298156703931308,22.516120707567204,0.7950000762939489,1.2064820665321392,1.0972493171691937,-0.46562037214236796,2.6601190064807554,0.3158144725134129,1.8786841618249746,-1.6807118469238276,66.18441465808826,13.702162788599601,0.7814348446557805,4,-0.4474992752075231,-2.3399991989135778,-4.746249198913578,-5.1024990081787145,-1.4549999237060547,1,-0.09975938388719297,1.2882110909363513,27.76000022888184,-1.2242963332679595,27.13500022888184,2.437489941766531,25.98500061035156,-0.09975938388719297
5566,2002-04-03,26.59499931335449,27.274999618530273,26.274999618530273,26.88999938964844,37104800.0,-0.015546921554064008,-1.1390386549410558,1.1346146792356369,63.0834409757855,57.43270789979822,-0.40783342648697385,-0.7488321770721633,-3.460339054255364,-4.821738601761243,21.87734327552482,1.0,1.142890037387744,0.6217493057250927,-0.9551869305897007,2.198685542039886,-0.16671881243230402,1.4102174238824894,-1.1560832418212819,41.08692280963915,-15.660678047461147,0.7884681181573964,4,-0.027499198913570666,-1.7724990844726527,-4.326249122619625,-4.682498931884762,-1.3349990844726491,2,-0.08253430161669573,1.3846091772732274,27.01499938964844,1.2882110909363513,27.76000022888184,-1.2242963332679595,27.13500022888184,-0.08253430161669573
5567,2002-04-04,27.04999923706055,27.29999923706055,26.309999465942386,26.48500061035156,35798200.0,0.017108476610397494,-1.1639317607624553,-1.9152490867358265,66.19527963917322,57.873560286235566,-0.6926874584772946,-1.1211221455512153,-3.7605668240274426,-5.212471472997059,21.432883704232026,0.9899997711181641,1.0051223288673405,0.9877492904663114,-0.6226358667744769,2.5981344477071,0.1825567118459155,1.7929418690867074,-1.510639777871095,46.26860233003858,-15.72796075461094,0.8051925786203948,4,-0.48249912261963246,-2.2274990081787145,-4.781249046325687,-5.137498855590824,-3.349998474121101,3,-0.15452859577534617,-1.1390386549410558,26.59499931335449,1.3846091772732274,27.01499938964844,1.2882110909363513,27.76000022888184,-0.15452859577534617
5568,2002-04-05,26.20000076293945,27.45499992370605,26.104999542236328,27.38999938964844,31640400.0,-0.0314232346800416,1.0454555963355834,-2.1061973789927686,55.555558358831895,57.943848287424906,0.20908436324259583,-0.24260771130203196,-2.7906903669311127,-4.294991645320689,20.603320184379363,1.350000381469723,0.7809763188650436,0.11175079345702699,-1.4894137274876726,1.7129153144017266,-0.6888314670153228,0.9123330539293768,-0.5642156515999943,5.149114246489058,-56.78255507595507,0.8005822604723499,4,0.3674993515014684,-1.3775005340576136,-3.9312505722045863,-4.287500381469723,-0.6200008392333984,4,-0.15381681562185445,-1.1639317607624553,27.04999923706055,-1.1390386549410558,26.59499931335449,1.3846091772732274,27.01499938964844,-0.15381681562185445
5569,2002-04-08,26.51499938964844,26.54999923706055,25.13999938964844,25.5,44190800.0,0.012022847997568142,1.5990802528601293,-0.8529416478870058,54.12969142861904,58.282015499995566,0.013031725038899822,-0.6084938188494853,-2.9601750857839697,-4.5413493258207716,18.740332075051324,1.4099998474121094,0.6427478633914809,0.43924942016601776,-1.143466929045669,2.0219657693777044,-0.3521087544398256,1.230607594771861,1.4350013732910085,59.39523467797966,-0.550559226879102,0.7913581746058427,4,0.03000068664550426,-1.4149990081787145,-4.224999427795414,-4.6024990081787145,0.125,0,-0.1657551820322073,1.0454555963355834,26.20000076293945,-1.1639317607624553,27.04999923706055,-1.1390386549410558,26.59499931335449,-0.1657551820322073
5570,2002-04-09,25.68000030517578,26.920000076293945,25.5,26.47500038146973,35979400.0,-0.03149157471972819,-1.4588731291893526,-0.7832517776875787,46.11432337477156,57.17585751138051,0.9546983840542964,0.22089766131242072,-2.0203756908100665,-3.6449815067658378,17.591805040847035,1.4200000762939453,0.5531526597488643,-0.3849996566772447,-1.975785202932265,1.2057858895777755,-1.1803924298047548,0.41039311645026544,2.213800430297848,23.32616807568745,-31.07376253966855,0.7953927731275108,4,0.8649997711181641,0.2200002670288086,-3.3712501525878906,-3.7674999237060547,1.0699996948242188,1,-0.13084114370802236,1.5990802528601293,26.51499938964844,1.0454555963355834,26.20000076293945,-1.1639317607624553,27.04999923706055,-0.13084114370802236
5571,2002-04-10,25.5049991607666,25.899999618530273,24.7450008392334,25.864999771118164,48345400.0,-0.006814686227784361,4.372083532939444,0.4528309129601308,50.03483737022382,56.94552696328285,1.1450830638318337,0.4318212248067077,-1.752536229522761,-3.4236960014204385,16.807960455016165,1.154998779296875,0.5571969603731333,-0.5687507629394517,-2.1443668136733436,1.0068652877944402,-1.3565587883063976,0.21905726242749424,2.333725547790525,28.044227981025077,-25.29025979086526,0.7878080253669453,4,0.8425016403198242,0.652501106262207,-2.626249313354492,-3.112499237060547,1.625,2,0.002156451950031446,-1.4588731291893526,25.68000030517578,1.5990802528601293,26.51499938964844,1.0454555963355834,26.20000076293945,0.002156451950031446
5572,2002-04-11,25.21500015258789,25.88999938964844,25.03499984741211,25.20499992370605,39653200.0,-0.011370281031994889,-3.885706344924571,-0.027778366464639208,44.28468352941145,56.02890810538099,1.4688347547947522,0.7998452722379312,-1.3456866676027737,-3.087910551506326,16.45537075636695,0.8549995422363317,0.603160363082889,-0.8822497367858873,-2.386840626031173,0.6223411524593985,-1.6345451814085301,-0.1299542921632444,2.4999756011962866,17.343153953350903,-31.336929309056647,0.7522954446226422,4,1.1325006484985352,0.942500114440918,-1.9350004196166992,-2.5325002670288086,2.0949993133544957,3,0.0017846550077982304,4.372083532939444,25.5049991607666,-1.4588731291893526,25.68000030517578,1.5990802528601293,26.51499938964844,0.0017846550077982304
5573,2002-04-12,25.29999923706055,25.59000015258789,24.774999618530273,25.4950008392334,32930800.0,0.0033709729906123975,3.2337664911246415,-19.499713904246008,46.57836248018969,54.18010642910704,1.2249878636992655,0.8078520652903229,-1.3402583486790398,-3.113230713776595,16.1687771637705,0.8150005340576172,0.5660278252151301,-0.8300005912780719,-2.2260965995101643,0.5660954169540204,-1.528048595394118,-0.13195258716202574,2.296177520141594,25.517176667023456,-24.25893340479943,0.6980480041160461,4,0.8000011444091761,0.8575010299682582,-2.019999504089359,-2.6174993515014684,1.480001449584961,4,-0.0632410483150273,-3.885706344924571,25.21500015258789,4.372083532939444,25.5049991607666,-1.4588731291893526,25.68000030517578,-0.0632410483150273
5574,2002-04-15,25.71999931335449,25.98500061035156,25.22500038146973,25.42499923706055,33868400.0,0.016600794030013466,-1.1870579808386341,-1.5128084744270576,50.564174799358284,52.94892799515161,0.5422002613469878,0.4386972724488878,-1.670984484551557,-3.4718609087317027,15.998313177669726,0.7600002288818288,0.5907570040565204,-0.4280004501342809,-1.7911910556612654,0.9351901553927036,-1.1095957528977713,0.25359485262920956,1.7621304071289074,44.82753177600073,-8.036392046171251,0.6815953027634916,4,0.3800010681152379,0.43750095367431996,-2.2324995994567836,-2.957499504089352,0.5900001525878977,0,-0.00544321125139946,3.2337664911246415,25.29999923706055,-3.885706344924571,25.21500015258789,4.372083532939444,25.5049991607666,-0.00544321125139946
5575,2002-04-16,27.07999992370605,27.170000076293945,26.75,26.795000076293945,38021800.0,0.05287716355596528,-1.2400004069010417,0.9661009278117333,55.71700086053639,52.13043464901281,-0.9025200032512544,-0.8739641987426658,-2.9127839086248493,-4.758607174772049,15.506165022391649,1.4500007629394567,0.5572491997450264,0.873500156402585,-0.5459442351150727,2.292944547920243,0.16377796064375616,1.583222352161414,0.29264464152734604,96.28865233388744,43.144630003898456,0.7097221957588283,4,-0.9799995422363246,-0.9224996566772425,-2.8800001144409144,-3.7325000762939418,-0.9200000762939418,1,-0.016248173386161247,-1.1870579808386341,25.71999931335449,3.2337664911246415,25.29999923706055,-3.885706344924571,25.21500015258789,-0.016248173386161247
5576,2002-04-17,27.29999923706055,27.86000061035156,26.86000061035156,27.46999931335449,22729800.0,0.008124051476156469,1.1052572403754612,-0.5964918151276076,58.2756407086266,51.25047476784097,-1.1309273966365083,-1.0688225200008645,-3.0261910817429225,-4.885845149081735,15.123607645853621,1.0,0.3803035739229905,1.0427495002746632,-0.4587216342873859,2.5442206348367122,0.2920139329936404,1.793485067555686,-2.554998397827152,81.84761123981352,27.476798408628923,0.7507355672810241,4,-0.99749851226807,-1.1424989700317418,-3.0999994277954137,-3.952499389648441,-1.7299995422363317,2,-0.020146492763044144,-1.2400004069010417,27.07999992370605,-1.1870579808386341,25.71999931335449,3.2337664911246415,25.29999923706055,-0.020146492763044144
5577,2002-04-18,26.709999084472656,27.190000534057614,25.79999923706055,27.07999992370605,29809500.0,-0.021611727804993874,3.7118523523345868,2.1764745481269423,47.12253655538093,50.3134723452353,-0.6640613335567771,-0.40425049048763384,-2.3416716503106088,-4.216270738980935,14.723297047609558,1.5,0.24412548891014296,0.3922493934631355,-1.0779331133872105,1.8624319003134815,-0.34284185996203576,1.1273406468883067,-1.9026982498168934,62.72281503546685,13.149158458143958,0.7350912534251723,4,-0.4074983596801758,-0.5524988174438477,-2.5099992752075195,-3.362499237060547,-2.909999847412106,3,0.015724451167731468,1.1052572403754612,27.29999923706055,-1.2400004069010417,27.07999992370605,-1.1870579808386341,25.71999931335449,0.015724451167731468
5578,2002-04-19,26.479999542236328,27.09000015258789,26.0,27.0,23107600.0,-0.008610990270307983,2.1142827559522837,1.4054034548707006,40.8440527389024,48.83729026860012,-0.4360191805991853,-0.1446507090835354,-2.0212616896770257,-3.913373847228563,14.453276640309523,1.0900001525878906,0.11534964392829394,0.13874988555908274,-1.3257345167180752,1.6032342878362407,-0.5934923155794962,0.8709920866976617,-1.6116447120666493,47.628047504920374,3.4165541673000064,0.7322422011385787,4,-0.17749881744384766,-0.30249881744384766,-2.141249656677246,-3.1324996948242188,-2.3599987030029297,4,0.0313444085367971,3.7118523523345868,26.709999084472656,1.1052572403754612,27.29999923706055,-1.2400004069010417,27.07999992370605,0.0313444085367971
5579,2002-04-22,26.059999465942386,26.43000030517578,25.5,26.25,16945900.0,-0.01586103034571551,2.381812254862862,0.3653853207643991,42.83570433298987,48.47299926395771,-0.09761335452199305,0.3147190104120945,-1.4682508777236016,-3.432557304116383,13.62068439694072,0.9799995422363281,-0.10315553071338357,-0.2960001945495563,-1.7418712835637784,1.1498708944646658,-1.0189357390566691,0.42693534995755655,-1.1318117201690683,23.728784792939766,-16.97197746554404,0.7229355445071114,4,0.2425012588500941,0.1175012588500941,-1.3212494850158727,-2.712499618530277,-2.9599990844726562,0,0.02762859690937791,2.1142827559522837,26.479999542236328,3.7118523523345868,26.709999084472656,1.1052572403754612,27.29999923706055,0.02762859690937791
5580,2002-04-23,25.899999618530273,26.489999771118164,25.6200008392334,26.489999771118164,24110000.0,-0.00613967193749243,1.9491481589241264,3.105255232645744,44.57454924894185,47.866300583815274,0.10825990248302375,0.5219571648969037,-1.1946670383520726,-3.227302586222187,12.937382478602158,0.8699989318847656,-0.17471984799105655,-0.469000053405761,-1.8922638986937805,0.9542637918822585,-1.1806319760497708,0.24263186923824875,-0.9131756154653914,16.94913199495687,-22.72364601233166,0.7116319226440103,4,0.41750049591064453,0.44750118255615234,-1.0324997901916504,-2.552499771118164,-3.309999465942383,1,0.015830110171846323,2.381812254862862,26.059999465942386,2.1142827559522837,26.479999542236328,3.7118523523345868,26.709999084472656,0.015830110171846323
5581,2002-04-24,25.0,26.46999931335449,24.68000030517578,26.09000015258789,22705100.0,-0.03474902053227691,-1.069363562795883,1.8474574079462063,35.036490253023246,46.83872355310547,1.038278145695017,1.401258573410999,-0.2311089190344866,-2.2714936360925506,12.796967938498959,1.7899990081787074,-0.2842870971687397,-1.3102497100830064,-2.858727580418819,0.23822816025280602,-2.0844886452509144,-0.5360107749150984,2.860000610351559,12.748990663111368,-25.011731249162626,0.7742389351679069,4,1.2700004577636719,1.3150005340576172,-0.13250017166137695,-1.6525001525878906,-2.8199996948242188,2,0.046399993896484304,1.9491481589241264,25.899999618530273,2.381812254862862,26.059999465942386,2.1142827559522837,26.479999542236328,0.046399993896484304
5582,2002-04-25,25.229999542236328,25.63999938964844,24.3700008392334,24.6299991607666,28004900.0,0.009199981689453018,-1.267860579256513,-0.5504589885104134,42.2150731467172,46.35391362716408,0.905894503975567,1.1718789367517282,-0.37793149569699125,-2.454956839542284,12.735169742699743,1.2699985504150426,-0.2554075401035476,-1.0425001144409194,-2.659653218118244,0.5746529892364052,-1.8510766662795817,-0.2339235626022571,2.566401062011714,31.61760735675773,-9.844092221784614,0.8085765518386622,4,0.8850011825561523,0.9300012588500977,-0.309999942779541,-1.8824996948242188,-3.799999237060547,3,0.013476026902763616,-1.069363562795883,25.0,1.9491481589241264,25.899999618530273,2.381812254862862,26.059999465942386,0.013476026902763616
5583,2002-04-26,23.770000457763672,25.690000534057614,23.559999465942386,25.53000068664551,29180700.0,-0.05786758267785708,1.0480780252338566,-2.9333318498409016,31.38982812387661,44.22343066322168,2.37588982796742,2.494762638853956,1.0976075444894562,-0.9427868887833881,12.108262972699379,2.1300010681152273,-0.28738294963483213,-2.3342492103576653,-4.246787264689026,-0.42171115602630493,-3.2905182375233437,-1.377980183191987,3.8893441558837836,7.167268598925523,-30.703000052395552,0.9562690271656793,4,1.9399995803833008,1.984999656677246,1.1499991416931152,-0.4225006103515625,-1.7700004577636719,4,0.0012620436987447192,-1.267860579256513,25.229999542236328,-1.069363562795883,25.0,1.9491481589241264,25.899999618530273,0.0012620436987447192
5584,2002-04-29,23.940000534057614,24.5,23.3700008392334,24.149999618530273,25770600.0,0.007151875179641332,1.4835150554807988,0.11931764611535084,37.034273449098905,42.14757206195085,2.15328484459501,2.1332784760691403,0.9557593647851448,-1.055345618006779,10.991754440971373,1.1299991607666016,-0.24481776494884144,-1.9732491493225126,-3.951414333496757,0.004916034851731865,-2.962331741409635,-0.9841665572353904,3.473383370727536,18.26922724232739,-20.555076129120955,0.9890825920871217,4,1.6750001907348668,1.7200002670288121,0.8487491607666051,-0.5925006866455043,-1.590000152587887,0,0.007518809572276908,1.0480780252338566,23.770000457763672,-1.267860579256513,25.229999542236328,-1.069363562795883,25.0,0.007518809572276908
5585,2002-04-30,24.31999969482422,25.18000030517578,23.79999923706055,24.0,24989600.0,0.015872980463221387,-2.833329801212252,-1.523814713896432,41.43166818785757,40.276019559643174,1.4981545283664595,1.624303400558233,0.6108424132285784,-1.4003386929836026,9.576497303074513,1.3800010681152308,-0.2181575631053967,-1.4585000038146987,-3.48718093633903,0.5701809287096324,-2.4728404700768642,-0.4441595375525331,2.7699135647167914,30.64513945801742,-9.148568925628236,1.0143404662621651,4,0.9600009918212891,1.340001106262207,0.47625017166137695,-0.9724998474121094,-3.3999996185302734,1,-0.050164446079912106,1.4835150554807988,23.940000534057614,1.0480780252338566,23.770000457763672,-1.267860579256513,25.229999542236328,-0.050164446079912106
5586,2002-05-01,24.399999618530273,24.809999465942386,23.51000022888184,24.25,25109000.0,0.0032894705884014552,1.6804126954787744,0.46874925494122976,43.92243842645496,39.92045310087362,1.0767622013865115,1.4455417310369114,0.5901441933568314,-1.4722947816717635,8.941867472549397,1.2999992370605469,-0.25588350210948363,-1.2687500953674302,-3.3483013989679833,0.8108012082331228,-2.3085257471677068,-0.22897444356715368,2.3923206473861285,44.39650494759731,1.6901266716359515,1.0397756518002756,5,0.8300008773803711,1.2600011825561523,0.39625024795532227,-1.052499771118164,-3.779998779296875,2,-0.07418030714098045,-2.833329801212252,24.31999969482422,1.4835150554807988,23.940000534057614,1.0480780252338566,23.770000457763672,-0.07418030714098045
5587,2002-05-02,22.8700008392334,25.06999969482422,22.75,24.56999969482422,34764400.0,-0.0627048689842985,-1.3917516042862241,-11.333354526149817,35.09202669353337,39.28133909583262,2.240373588318022,2.7893399927665214,2.150477022665658,0.06036556639458368,8.445286134846116,2.3199996948242188,-0.4982677220806906,-2.5897489547729506,-4.910958276763839,-0.26853963278206194,-3.7503536157683968,-1.4291442937775045,3.648533872548363,4.081660456972109,-39.113670117166194,1.1606046609954443,5,1.7499990463256836,2.479999542236328,1.9362492561340332,0.47749900817871094,-2.410001754760742,3,-0.03017055132214619,1.6804126954787744,24.399999618530273,-2.833329801212252,24.31999969482422,1.4835150554807988,23.940000534057614,-0.03017055132214619
5588,2002-05-03,22.170000076293945,22.899999618530273,21.649999618530273,22.88999938964844,31087500.0,-0.030607815358651203,2.378379423310385,0.4235292929678273,28.94424249719333,37.73784333629967,2.530853105621123,3.3433586967095827,2.926495745508376,0.7672075204342406,8.394837373338431,1.25,-0.82944964932177,-3.088249683380127,-5.804884476061272,-0.37161489069898224,-4.446567079720701,-1.7299322870395528,3.97168116430964,14.730888289367966,-27.09067181270356,1.358317396340573,5,1.8999996185302734,2.630000114440918,2.6362500190734863,1.177499771118164,-2.5799999237060547,4,-0.03337842889362164,-1.3917516042862241,22.8700008392334,1.6804126954787744,24.399999618530273,-2.833329801212252,24.31999969482422,-0.03337842889362164
5589,2002-05-06,22.1200008392334,23.32999992370605,22.100000381469727,22.1200008392334,21825200.0,-0.0022552655339865835,-60.498569521266276,-0.0,15.168521868088618,34.47050696064931,2.193901066594158,3.2118885586232437,3.0662332662183935,0.8308522125591047,9.193839433457038,1.2299995422363246,-1.0407951992463929,-2.918498992919922,-5.90474405199808,0.06774606615823586,-4.411621522459001,-1.425376463380843,3.4826786067213895,13.314479582998556,-20.724368835751505,1.4931225295390786,5,1.9399986267089844,2.679999351501465,3.0074992179870605,1.2299995422363281,-1.4200000762939453,0,-0.005424992526246064,2.378379423310385,22.170000076293945,-1.3917516042862241,22.8700008392334,1.6804126954787744,24.399999618530273,-0.005424992526246064
5590,2002-05-07,22.31999969482422,22.93000030517578,21.809999465942386,22.46999931335449,24878100.0,0.009041539240635554,1.0934563779325375,-100.0,14.929554308703786,32.23640296683604,1.6010414831962905,2.8957256293064795,2.9206554418201094,0.6428464129897122,9.777039437456505,1.1200008392333949,-1.2033622531863202,-2.5505001068115227,-5.754876154485892,0.6538759408628465,-4.152688130648706,-0.9483120829743399,2.808358171839629,19.590645068639454,-8.053691457901834,1.6021880238371844,5,1.3500003814697266,2.435000419616699,3.1825003623962402,1.4050006866455078,-1.9400005340576172,1,0.0013441168035708273,-60.498569521266276,22.1200008392334,2.378379423310385,22.170000076293945,-1.3917516042862241,22.8700008392334,0.0013441168035708273
5591,2002-05-08,25.559999465942386,25.770000457763672,23.85000038146973,23.899999618530273,36714100.0,0.14516128205277212,-1.1818203492618817,-11.06669379347205,44.10256259775169,32.446124016950975,-1.7334605090483635,-0.35831329577309745,-0.22034933828053127,-2.573622832217442,10.327767906811639,3.450000762939453,-1.295494489276365,0.6867496490478544,-2.5200126764952273,3.893511974590936,-0.9166315137236865,2.2901308118193953,-3.909999847412113,94.90288958629533,68.73406741753234,1.6033811627715413,5,-1.8499994277954137,-0.8049993515014684,0.06125068664550426,-1.8349990844726598,-5.729999542236335,2,-0.18153362623622282,1.0934563779325375,22.31999969482422,-60.498569521266276,22.1200008392334,2.378379423310385,22.170000076293945,-0.18153362623622282
5592,2002-05-09,25.26000022888184,26.1299991607666,25.0,25.13999938964844,35306000.0,-0.011737059598153854,-4.650001192093932,0.07228966883369052,43.788187056242556,33.82371945388053,-1.5966644680909603,-0.05772974311046042,0.1820356105841867,-2.221340939944497,10.990799895475089,1.1299991607666016,-1.412627460486064,0.38450040817260955,-2.823334515010391,3.59233533135561,-1.2194170534188906,1.9884178697641097,-3.5276005935668984,80.58037900043009,54.76618819500652,1.6039174615914997,5,-1.370000839233402,-0.5050001144409215,0.43499994277953746,-1.534999847412113,-4.219999313354496,3,-0.18368960204296225,-1.1818203492618817,25.559999465942386,1.0934563779325375,22.31999969482422,-60.498569521266276,22.1200008392334,-0.18368960204296225
5593,2002-05-10,23.70000076293945,25.70000076293945,23.440000534057614,25.690000534057614,30757100.0,-0.06175769801295228,1.248756190579217,-16.583215449415878,39.23357603895308,34.06808640830877,-0.053237126109898725,1.4506304267188064,1.8412995859648014,-0.6274989708921872,11.474864911651547,2.260000228881836,-1.4275277362546106,-1.0954991340637257,-4.3383721868345795,2.147373918707128,-2.7169356604491526,0.5259373923217012,-1.7916971466064417,43.75003311369375,16.942038214326608,1.6214365263854267,5,0.18999862670898793,1.0549993515014684,1.9949994087219274,0.02499961853027699,-3.2400016784667933,4,-0.1367089271800067,-4.650001192093932,25.26000022888184,-1.1818203492618817,25.559999465942386,1.0934563779325375,22.31999969482422,-0.1367089271800067
5594,2002-05-13,25.57999992370605,25.70000076293945,24.170000076293945,24.649999618530273,32640000.0,0.07932485655048693,1.6153813549651397,-0.46733689052296645,48.738170821520185,34.87992003427128,-1.8731159726326823,-0.4641943985124506,0.011760823266119047,-2.469405503332691,12.206699445811381,2.0,-1.4895453413729776,0.7914999961852978,-2.4435655413416093,4.026565533712205,-0.8260327725781558,2.4090327649487513,-3.5028284855956997,87.26853527977089,56.7674135533425,1.617532768763454,5,-1.6900005340576136,-0.8249998092651332,0.11500024795532582,-1.8549995422363246,-5.8899993896484375,0,-0.23416730996808877,1.248756190579217,23.70000076293945,-4.650001192093932,25.26000022888184,-1.1818203492618817,25.559999465942386,-0.23416730996808877
5595,2002-05-14,26.63999938964844,27.71999931335449,26.25,27.0,46340900.0,0.04143860317059822,-1.5789475445382812,-0.3870973034611165,56.38629417690877,36.26479289543282,-2.871370344032343,-1.6430898241368475,-1.0179480415632582,-3.4811691573258585,12.009810543863347,2.1399993896484375,-1.3037321183034898,1.8734994888305714,-1.3013765851600532,5.048375562821196,0.2860614518352591,3.4609375258258837,-4.400714842631839,74.76634972584101,40.28391223122469,1.587438036995313,5,-1.9549999237060582,-1.884999275207523,-0.8174991607666051,-2.672498703002937,-7.449998855590827,1,-0.22297292653156386,1.6153813549651397,25.57999992370605,1.248756190579217,23.70000076293945,-4.650001192093932,25.26000022888184,-0.22297292653156386
5596,2002-05-15,26.75,27.5,25.70000076293945,26.489999771118164,52615900.0,0.004129152134827008,1.0454534124738457,-0.7222216335353778,55.97484757697624,38.585106326926464,-2.9200409654622774,-1.8934877878101837,-1.1104235591620402,-3.5307872669096554,11.165661723626755,1.7999992370605504,-1.1771285220433434,2.011000061035155,-1.0798952173205052,5.101895339390815,0.4655524218573248,3.556447700212985,-4.181872567003126,77.33645817735861,40.73635316396229,1.5454476391778296,5,-2.065000534057617,-1.994999885559082,-0.5274996757507324,-2.7824993133544957,-7.9899997711181605,2,-0.23813087249470644,-1.5789475445382812,26.63999938964844,1.6153813549651397,25.57999992370605,1.248756190579217,23.70000076293945,-0.23813087249470644
5597,2002-05-16,27.1299991607666,27.190000534057614,26.03000068664551,26.520000457763672,29150000.0,0.014205576103424322,2.1780754629230565,2.3461467923559405,64.43299197127044,42.52830071293504,-2.9415461969561605,-2.3614827163157095,-1.4611895163236674,-3.8331309851502127,11.298503001592481,1.1599998474121023,-1.0939409280335575,2.3699992179870613,-0.7823759716529821,5.522374407627105,0.7938116231670413,3.946186812807081,-4.252759414948269,86.21494577424124,43.996042606070276,1.576187594820021,5,-2.364999771118164,-2.3749990463256836,-0.8774986267089844,-3.144998550415039,-7.259998321533203,3,-0.26907480511895,1.0454534124738457,26.75,-1.5789475445382812,26.63999938964844,1.6153813549651397,25.57999992370605,-0.26907480511895
5598,2002-05-17,27.309999465942386,27.5,26.3700008392334,27.149999618530273,37679600.0,0.00663473316416785,3.1851749812797583,0.26229538952207326,64.4635223066586,48.00552298388725,-2.5879082718944346,-2.6099255067008755,-1.6224798160220324,-3.936914045686425,11.505795812558182,1.1299991607666016,-1.0266628429219367,2.508499526977541,-0.758967971336471,5.775967025291553,0.8747657778205351,4.142233276134547,-4.142194146071883,88.45070604151485,41.41768625418834,1.6337337491570052,5,-2.545000076293949,-2.5549993515014684,-1.0574989318847692,-3.1024990081787145,-7.5100002288818395,4,-0.22958618356013516,2.1780754629230565,27.1299991607666,1.0454534124738457,26.75,-1.5789475445382812,26.63999938964844,-0.22958618356013516
5599,2002-05-20,26.78000068664551,27.18000030517578,26.5,26.59000015258789,19760400.0,-0.01940676637353378,-2.6756689881280704,1.1875044703526172,60.42373874481843,53.06043236567778,-1.4833650291574791,-2.1325576755249784,-1.1145220184644522,-3.3342036841563036,12.179173491081475,0.8099994659423864,-0.7394838061740074,1.9425006866455128,-1.3983897512573762,5.283391124548402,0.2720554676940701,3.6129459055969555,-3.3390637271659678,53.46538112535574,4.179322180439165,1.6704452189514438,5,-1.2000007629394602,-2.0250005722045934,-0.6512503623962438,-2.5725002288818395,-7.790000915527347,0,-0.23599706647223784,3.1851749812797583,27.309999465942386,2.1780754629230565,27.1299991607666,1.0454534124738457,26.75,-0.23599706647223784
5600,2002-05-21,26.309999465942386,27.35000038146973,26.0,27.020000457763672,23222200.0,-0.017550455886937377,-1.0300758780616228,-3.7368368217637022,57.83429311032209,54.58618020040782,-0.43344301013023667,-1.7183669481998685,-0.644430715123189,-2.796679174972315,12.708005783385467,1.3500003814697301,-0.3085561297939172,1.4519994735717816,-1.921217064328122,4.825216011471685,-0.23460879537816837,3.1386077425217316,-2.612318765230345,33.8888311974555,-15.354130429009004,1.6866082689499517,5,-0.7299995422363352,-1.5549993515014684,-0.1812491416931188,-2.08499908447266,-6.35000038146973,1,-0.25161531988832575,-2.6756689881280704,26.78000068664551,3.1851749812797583,27.309999465942386,2.1780754629230565,27.1299991607666,-0.25161531988832575
5601,2002-05-22,26.15999984741211,26.71999931335449,25.20000076293945,25.979999542236328,27992600.0,-0.00570123989262894,1.3384606807184674,-0.25352120243388215,65.21739283863522,56.96720306511811,-0.21163898090044242,-1.5568265013199039,-0.47786772268070976,-2.5833347858449827,12.905191916507059,1.519998550415039,0.25230874057526265,1.243999862670897,-2.1790200795493497,4.667019804891144,-0.46751010843922813,2.955509833781022,-2.220980029941522,41.739104474641465,-12.670499774120444,1.7115099711101238,5,-0.5799999237060582,-1.4049997329711914,-0.031249523162841797,-1.8274993896484375,-7.1399993896484375,2,-0.2664372841746788,-1.0300758780616228,26.309999465942386,-2.6756689881280704,26.78000068664551,3.1851749812797583,27.309999465942386,-0.2664372841746788
5602,2002-05-23,25.56999969482422,26.3799991607666,24.76000022888184,26.31999969482422,30004900.0,-0.02255352278399403,2.724140047793384,-4.166659602424448,65.88785604823202,59.92878973281577,0.47713481010430314,-0.9908497449417268,0.14104060571607846,-1.9390846271971078,12.9671648336645,1.619998931884762,0.8314703404005641,0.6369997024536147,-2.7959490419004958,4.069948446807725,-1.0794746697234388,2.353474074630668,-1.4041211076005986,29.562026773886497,-28.63290693374221,1.7164743721770548,5,0.375,-0.8850002288818359,0.6600008010864258,-1.2374992370605469,-7.539999008178711,3,-0.26632771009851963,1.3384606807184674,26.15999984741211,-1.0300758780616228,26.309999465942386,-2.6756689881280704,26.78000068664551,-0.26632771009851963
5603,2002-05-24,23.79999923706055,24.15999984741211,23.35000038146973,23.989999771118164,42587100.0,-0.06922176296004978,2.056597798274738,0.25333404541015153,56.76328060992176,60.82046859819373,2.5287353024471173,0.8237473331471357,1.923201507695964,-0.11092393760776531,12.721004578542116,2.2199993133544886,0.9117299327899495,-1.134500694274898,-4.565335453343888,2.2963340647940917,-2.8499180738093948,0.5809166852595986,3.920000076293938,11.249971389770508,-50.448275819668424,1.7154173795344956,5,1.735000610351559,0.8850002288818324,2.430001258850094,0.5325012207031214,-6.829999923706058,4,-0.165125988395306,2.724140047793384,25.56999969482422,1.3384606807184674,26.15999984741211,-1.0300758780616228,26.309999465942386,-0.165125988395306
5604,2002-05-28,24.1200008392334,24.36000061035156,23.6299991607666,24.13999938964844,22581800.0,0.013445445900458264,2.1739125026433643,0.10525523264570656,57.17703862350866,60.90832909226038,2.2125239431451114,0.5459114954084114,1.596279399826848,-0.3828482693994708,12.272106497766238,0.7300014495849574,1.0292258555666969,-0.8234991073608384,-4.244278909148939,2.597280694427262,-2.5338890082548886,0.8868907935332118,3.5125984954833953,19.250011444091708,-45.80104627718653,1.7103899008940504,5,1.3049993515014648,0.5649986267089844,2.119999885559082,0.21249961853027344,-6.130001068115234,1,-0.17910453780523805,2.056597798274738,23.79999923706055,2.724140047793384,25.56999969482422,1.3384606807184674,26.15999984741211,-0.17910453780523805
5605,2002-05-29,23.10000038146973,23.75,23.10000038146973,23.520000457763672,23226300.0,-0.042288574721131234,-2.0952357164590887,21.001525989504913,38.08139943208324,58.92016818727227,2.992233182926956,1.5492575796109413,2.579633339613803,0.6492890137094633,12.586573255708483,1.0200004577636683,1.322353058598683,-1.7824995994567843,-5.292442073567919,1.7274428746543506,-3.5374708365123517,-0.02752836240121681,4.446946974182122,0.0,-58.74379463980658,1.7549712370555675,5,2.199999809265133,1.5849990844726527,3.1400003433227504,1.2325000762939418,-3.170000076293949,2,-0.17792210140604636,2.1739125026433643,24.1200008392334,2.056597798274738,23.79999923706055,2.724140047793384,25.56999969482422,-0.17792210140604636
5606,2002-05-30,22.59000015258789,22.70000076293945,21.809999465942386,22.70000076293945,38167000.0,-0.022077931621635405,15.181751976696713,0.2619061675469168,37.3219377863853,55.907828833396145,3.1850198397255944,2.020285615479157,3.0342160110744736,1.1707392256656632,12.927233205835087,1.2900009155273438,1.344378827408498,-2.201999855041503,-5.854756586890947,1.4507568768079402,-4.028378220966225,-0.3756214891167815,4.779069324096678,17.067849862854466,-37.306276276408475,1.8263783659247217,5,2.064999580383301,2.094999313354492,3.7425003051757812,1.7425003051757812,-3.5900001525878906,3,-0.11642324260072856,-2.0952357164590887,23.10000038146973,2.1739125026433643,24.1200008392334,2.056597798274738,23.79999923706055,-0.11642324260072856
5607,2002-05-31,22.18000030517578,23.20000076293945,22.100000381469727,23.0,23504300.0,-0.018149616850053008,-1.244899786298995,7.454501317797439,41.89765306674379,53.400510028961165,3.150309888213812,2.504340738407354,3.408198240176155,1.5937532815693203,12.594566142498442,1.100000381469723,1.142561503231331,-2.577499675750733,-6.318655066670615,1.1636557151691491,-4.4480773712106725,-0.7069219802907938,4.855524970864256,14.509830320845715,-39.505905051096676,1.8705776954599405,5,2.399999618530277,2.5049991607666016,4.112500190734863,2.1525001525878906,-4.460000991821289,4,-0.14247068547941866,15.181751976696713,22.59000015258789,-2.0952357164590887,23.10000038146973,2.1739125026433643,24.1200008392334,-0.14247068547941866
5608,2002-06-03,21.43000030517578,22.34000015258789,21.299999237060547,22.200000762939453,25103800.0,-0.033814246604179976,-1.0194141676758923,0.9390252979651839,24.848492975294434,49.4477049434585,3.3285502176506796,3.368778300021006,4.096281603934017,2.3442355052740638,11.691436714206754,1.0400009155273438,0.8966062225421751,-3.290499687194824,-7.152102183374417,0.5711028089847687,-5.221300935284621,-1.3596984391050277,5.291993422258397,4.248399012168385,-43.67899955879255,1.9308012480897965,6,2.8949995040893555,3.0799989700317383,4.707500457763672,3.0074996948242188,-4.760000228881836,0,-0.15865606953393763,-1.244899786298995,22.18000030517578,15.181751976696713,22.59000015258789,-2.0952357164590887,23.10000038146973,-0.15865606953393763
5609,2002-06-04,22.0,22.190000534057614,20.700000762939453,21.31999969482422,36390900.0,0.02659821216551972,1.811316680641888,-0.8831167544376792,20.103104946422164,45.25535070302517,2.245321724297149,2.9400662131935036,3.477610449935149,1.7708522210962911,11.276744134553013,1.4899997711181605,0.48916304001714295,-2.7144999504089355,-6.5934493492953905,1.1644494484775194,-4.653974649852163,-0.7750252509657081,4.288234168204287,42.62293646713919,-1.8306351786778592,1.9394746994432268,6,1.7100000381469727,2.2100000381469727,3.7325000762939453,2.4375,-3.770000457763672,1,-0.22863639484752307,-1.0194141676758923,21.43000030517578,-1.244899786298995,22.18000030517578,15.181751976696713,22.59000015258789,-0.22863639484752307
5610,2002-06-05,22.350000381469727,22.6200008392334,21.709999084472656,22.100000381469727,29018600.0,0.015909108248624015,1.3037992409244112,0.367646893828047,22.5000089406946,40.5089747143651,1.4243032102710877,2.7325267136411853,3.0860318843874097,1.4249777898948537,10.530943711645605,0.9100017547607422,0.0361784216493497,-2.365999603271483,-6.241071400807652,1.5090721942646859,-4.303535502039569,-0.42846370450339677,3.3794104462080767,65.99998474121102,24.643993824598702,1.937535898768085,6,1.1899995803833008,1.859999656677246,3.2875003814697266,2.0874996185302734,-3.8700008392333984,2,-0.19507832375548495,1.811316680641888,22.0,-1.0194141676758923,21.43000030517578,-1.244899786298995,22.18000030517578,-0.19507832375548495
5611,2002-06-06,20.920000076293945,22.13999938964844,20.700000762939453,21.84000015258789,31490800.0,-0.06398211547062826,-1.1176470588235345,-3.6800003051757812,15.690624362461037,34.93150452705722,2.2717400135745187,4.002285760494111,4.439732742046154,2.858654480461979,11.789524096312014,1.6499996185302734,-0.39784108132790763,-3.5639999389648445,-7.767949517638719,0.6399496397090303,-5.665974728301784,-1.4620251496279053,4.3064697449100215,8.7999725341797,-25.771208547278604,2.1019747893369374,6,1.6100006103515625,3.2899999618530273,4.5500006675720215,3.5174999237060547,-1.5200004577636719,3,-0.04732312464185928,1.3037992409244112,22.350000381469727,1.811316680641888,22.0,-1.0194141676758923,21.43000030517578,-0.04732312464185928
5612,2002-06-07,20.6200008392334,20.6200008392334,19.25,19.36000061035156,42218500.0,-0.014340307646580674,1.1746041116979486,-1.369565352600321,13.522370885837375,30.12695900215895,2.0067744877516134,4.149596434064904,4.664498545658525,3.158227848703884,13.08482794516847,1.6700000762939453,-0.8125150826732721,-3.631999206542968,-8.155609685123533,0.891611272037597,-5.893804445833251,-1.3701939672526855,4.153822076144117,40.65283377036321,12.364286393369227,2.2618052392902825,6,1.1849994659423828,2.8649988174438477,4.824999809265137,3.8174991607666016,-2.220001220703125,4,-0.07856453798736251,-1.1176470588235345,20.920000076293945,1.3037992409244112,22.350000381469727,1.811316680641888,22.0,-0.07856453798736251
5613,2002-06-10,20.459999084472656,21.15999984741211,20.100000381469727,20.690000534057614,17277100.0,-0.0077595416221472036,-1.2315805112905136,-0.18254079984498678,14.090920223671162,25.33961251328812,1.8362772087165489,4.273525601422879,4.7087828852136795,3.314473942525858,14.20900120009195,1.0599994659423828,-1.35067243860086,-3.630000877380372,-8.458625687768198,1.198623933007454,-6.044313282574283,-1.2156884721864607,3.6509650810595566,35.90500840195353,10.354976343551492,2.4143124051939124,6,1.0400009155273438,3.02500057220459,4.525001049041748,3.9775009155273438,-2.469999313354492,0,-0.1339198384030028,1.1746041116979486,20.6200008392334,-1.1176470588235345,20.920000076293945,1.3037992409244112,22.350000381469727,-0.1339198384030028
5614,2002-06-11,19.59000015258789,21.0,19.540000915527344,20.989999771118164,21784100.0,-0.04252194383258889,1.0563366282107594,6.086916500120339,13.47827520171758,22.605932043247492,2.230701750058632,4.924227364121126,5.430420395180029,4.208033406783716,15.47289644558883,1.4599990844726562,-1.9220972723443772,-4.200499820709229,-9.370964056035756,0.9699644146172979,-6.785731938372493,-1.6152677030459657,3.937648313080455,10.08902278686771,-13.811101700513776,2.5852321176632636,6,1.635000228881836,3.8949995040893555,4.84499979019165,4.847499847412109,-2.440000534057617,1,-0.14905564336650634,-1.2315805112905136,20.459999084472656,1.1746041116979486,20.6200008392334,-1.1176470588235345,20.920000076293945,-0.14905564336650634
5615,2002-06-12,20.700000762939453,20.790000915527344,19.3799991607666,19.559999465942386,33568300.0,0.05666159273638027,1.136363702043606,-0.8142868625877525,23.12993545053959,21.029042894820194,0.8319475716473796,3.5272435240964306,4.205915054127026,3.127887946754953,16.663205318934295,1.4100017547607422,-2.2673340221184723,-2.7934992790222175,-7.957186990296336,2.3701884322519007,-5.375343134659278,-0.21165542338515664,2.3143298868486895,50.173047376174054,27.350912397923764,2.58184385563706,6,0.5249996185302734,2.784998893737793,3.72999906539917,3.737499237060547,-3.9000015258789062,2,-0.11932372607083797,1.0563366282107594,19.59000015258789,-1.2315805112905136,20.459999084472656,1.1746041116979486,20.6200008392334,-0.11932372607083797
5616,2002-06-13,20.3799991607666,21.25,19.940000534057614,20.51000022888184,27326700.0,-0.015459014027949802,-1.594062659339403,-0.11403589492194448,23.76138598795687,19.01390210828831,0.9001538150175179,3.5263496314986718,4.418872568845181,3.4861664688791336,18.135813199008087,1.3099994659423864,-2.6839504593889565,-2.795000839233399,-7.898409120987932,2.3084074425211334,-5.346704980110665,-0.24329669835613288,2.1826118110469643,56.49995803833008,33.10395991083205,2.551704140877266,6,0.5550012588500977,3.1050004959106445,3.83250093460083,4.057500839233398,-3.549999237060547,3,-0.0932286406658912,1.136363702043606,20.700000762939453,1.0563366282107594,19.59000015258789,-1.2315805112905136,20.459999084472656,-0.0932286406658912
5617,2002-06-14,19.82999992370605,20.100000381469727,18.940000534057614,19.350000381469727,29897000.0,-0.026987206070123393,1.274508483957716,-3.6922738343259964,27.10497386581551,19.264622207235096,1.2088757612366052,3.690630639495076,4.838561410426017,4.07849885037853,19.835898031304655,1.439998626708988,-2.8017109256036576,-2.980000114440923,-7.93442809957698,1.9744278706951341,-5.4572141070089515,-0.5027861218728944,2.3350977314898884,38.528121013454594,13.034106518021126,2.4772139925680277,6,0.9500007629394567,3.5,4.402500152587894,4.845000267028812,-4.2499999999999964,4,-0.021684332164909836,-1.594062659339403,20.3799991607666,1.136363702043606,20.700000762939453,1.0563366282107594,19.59000015258789,-0.021684332164909836
5618,2002-06-17,21.040000915527344,21.32999992370605,20.149999618530273,20.309999465942386,24591200.0,0.061018708849049474,-1.2476171791979267,1.5208378036859587,33.89121931608808,20.796634914975755,-0.06958168544673882,2.0941822408829722,3.5370258060424646,2.904325619045988,21.080938471886917,1.5,-2.854953699329773,-1.4564991950988784,-5.987386225421147,3.0743878352233907,-3.721942710260013,0.8089443200622561,0.67358314270923,87.86614718670009,59.038406666341416,2.2654435151611336,6,-0.26000022888183594,2.2899990081787074,3.282498836517334,3.7599992752075195,-4.490001678466797,0,-0.12547534135555916,1.274508483957716,19.82999992370605,-1.594062659339403,20.3799991607666,1.136363702043606,20.700000762939453,-0.12547534135555916
5619,2002-06-18,20.459999084472656,21.729999542236328,20.440000534057614,20.75,30528000.0,-0.027566625751743734,-6.818222802778819,-0.39726073926596156,35.52631606465657,22.244002373193748,0.3006105940136514,2.294045585110581,4.006711206287289,3.5268064068602243,22.28607182482831,1.2899990081787145,-2.9755332924908373,-1.7205009460449219,-5.85798785986162,2.416985967771776,-3.7892444029532726,0.34824251086342883,-1.5199985504150426,54.48025414916845,21.096953239673482,2.068743456908349,6,0.0800008773803711,2.870000839233395,3.8625006675720215,4.340001106262207,-6.229999542236328,1,-0.120723334500489,-1.2476171791979267,21.040000915527344,1.274508483957716,19.82999992370605,-1.594062659339403,20.3799991607666,-0.120723334500489
5620,2002-06-19,19.690000534057614,20.5,19.51000022888184,20.040000915527344,27575800.0,-0.03763433943647654,-1.7887278539671632,1.206894056983517,34.54158476220067,24.338553528720375,0.7304192211415561,2.6800699028992945,4.682090024237414,4.318392318011842,24.078191633241534,0.9899997711181605,-2.904563383347572,-2.159499549865725,-5.950705251189365,1.6317061514579159,-4.055102400527545,-0.26389669920390446,-0.6942000198364262,26.881729986334047,-8.211539328743239,1.8956028506618205,6,0.644999504089359,3.6399993896484375,4.632499217987064,5.10999965667725,-5.370000839233393,2,-0.12899953512616336,-6.818222802778819,20.459999084472656,-1.2476171791979267,21.040000915527344,1.274508483957716,19.82999992370605,-0.12899953512616336
5621,2002-06-20,19.190000534057614,20.13999938964844,18.850000381469727,19.850000381469727,30253600.0,-0.02539360012383718,1.080647146047776,1.8857117944861246,34.21331159721966,26.637546941096186,1.0719373210109886,2.773310577209422,5.085351067262113,4.831303681519426,25.88994104610533,1.2899990081787145,-2.8652835469752382,-2.310999584198001,-5.693193774041372,1.0711946056453705,-4.002096679119688,-0.6199024892763134,2.5399990081787145,11.805564293893246,-24.82182576788884,1.6910970949216861,6,1.0999994277954137,3.9849996566772496,5.529999256134037,5.60999965667725,-4.090000152587887,3,-0.12454409747177397,-1.7887278539671632,19.690000534057614,-6.818222802778819,20.459999084472656,-1.2476171791979267,21.040000915527344,-0.12454409747177397
5622,2002-06-21,18.76000022888184,19.440000534057614,18.489999771118164,18.489999771118164,28178300.0,-0.022407519187538694,-6.037030757710594,-0.40909169725168654,35.409841123129866,29.00631592992493,1.3525893537931744,2.8110899099700895,5.420970191762024,5.284460029771925,27.563992296666186,0.9500007629394496,-2.8920214512767295,-2.400499916076658,-5.4083456745704765,0.6073458424171605,-3.904422795323569,-0.896577036829747,2.9123993301391558,8.333348050530724,-31.051778769135005,1.50392287924691,6,1.3499994277954066,4.2349996566772425,5.959999561309811,6.039999961853024,-3.0600004196167045,4,-0.10287847983095788,1.080647146047776,19.190000534057614,-1.7887278539671632,19.690000534057614,-6.818222802778819,20.459999084472656,-0.10287847983095788
5623,2002-06-24,19.8700008392334,20.200000762939453,18.40999984741211,18.40999984741211,33447800.0,0.05916847530964664,-1.4520543829143484,5.407401912996722,39.00929718860087,31.843096150689743,0.167735412572398,1.4667695964568672,4.224800575537564,4.189535546232399,28.274881918494714,1.7900009155273438,-2.6806817544941346,-1.0939993858337402,-3.8811913376865625,1.693192566019082,-2.4875953617601496,0.29959659009266915,1.675102728271483,43.97593753087952,4.793811652671167,1.393595975926411,6,0.1999988555908203,3.0849990844726562,4.889998912811279,4.929999351501465,-5.000000953674316,0,-0.21590340887438308,-6.037030757710594,18.76000022888184,1.080647146047776,19.190000534057614,-1.7887278539671632,19.690000534057614,-0.21590340887438308
5624,2002-06-25,19.799999237060547,20.68000030517578,19.049999237060547,20.3799991607666,39955700.0,-0.0035229793264343057,1.762708494635996,-0.39725995184601176,36.45058642321265,33.32316848098675,0.3024655084838379,1.261195438431404,4.192503199547371,4.270447310295491,29.05183065843072,1.6300010681152344,-2.4142968587089975,-0.9480009078979492,-3.348067699493612,1.4520658836977134,-2.1480343036957805,0.2520324878998821,1.556998107238769,61.233440940263876,24.39254523117264,1.2000333957978309,6,0.2700004577636719,3.080000877380371,4.960000514984131,5.000000953674316,-5.779998779296875,1,-0.16414142046615987,-1.4520543829143484,19.8700008392334,-6.037030757710594,18.76000022888184,1.080647146047776,19.190000534057614,-0.16414142046615987
5625,2002-06-26,18.989999771118164,19.46999931335449,18.09000015258789,18.690000534057614,43577600.0,-0.040909065512804155,1.1904777763312924,-0.5172401319359323,39.02161964407461,35.01874999833316,0.9436247586902695,1.8419332904628405,4.844838647069821,5.092346101010946,29.734160807804066,1.7099990844726562,-2.1730412394812078,-1.5525003433227553,-3.803842764873014,0.6988420782275035,-2.6781715540978865,-0.4268291325476241,2.1901777233679205,34.74901797326177,-5.405930196030319,1.1256712107751294,6,0.9200000762939453,3.7300004959106445,6.177500247955322,5.810000419616699,-5.289999961853029,2,-0.25065825625344695,1.762708494635996,19.799999237060547,-1.4520543829143484,19.8700008392334,-6.037030757710594,18.76000022888184,-0.25065825625344695
5626,2002-06-27,19.959999084472656,20.149999618530273,19.030000686645508,19.65999984741211,38681900.0,0.051079479991872345,2.2941130271853156,0.9999999999999881,46.51162040474886,37.17504405821465,-0.10305412423685567,0.700724923910208,3.7181037810418545,4.131784343564938,29.609785316235783,1.1599998474121094,-1.807737176365599,-0.4510009765625007,-2.496627046388916,1.5946250932639146,-1.4738140114757101,0.5718120583507087,0.9729642226615738,72.20072670715057,30.78237805745846,1.0228130349132085,6,-0.049999237060546875,2.445000648498535,5.20750093460083,4.840001106262207,-7.19999885559082,3,-0.28256511264251116,1.1904777763312924,18.989999771118164,1.762708494635996,19.799999237060547,-1.4520543829143484,19.8700008392334,-0.28256511264251116
5627,2002-06-28,19.020000457763672,20.25,18.920000076293945,19.600000381469727,36771500.0,-0.0470941217347165,-2.410253212534693,-1.9333379957529595,42.96875785803294,38.18365945176407,0.7933971657096421,1.467063010716629,4.506232819711098,5.072177855059703,29.910883361823686,1.3299999237060547,-1.617447802212979,-1.2329996109008796,-3.18952831267584,0.7235290908740808,-2.2112639617883616,-0.25473526001339764,1.68552579700685,35.907345574730506,-5.951940790874495,0.978264350887481,6,0.8899993896484375,3.214999198913574,6.1474995613098145,5.779999732971191,-5.460000038146973,4,-0.20609884237378462,2.2941130271853156,19.959999084472656,1.1904777763312924,18.989999771118164,1.762708494635996,19.799999237060547,-0.20609884237378462
5628,2002-07-01,18.030000686645508,19.200000762939453,17.940000534057614,18.950000762939453,31204900.0,-0.052050459899650625,-1.2909087125921295,1.5862072367447473,42.471046878236265,38.955296208828486,1.4656564016973839,2.3075946555671116,5.337142604134293,6.0551431457776275,30.0028971062138,1.2600002288818395,-1.4442804240035763,-2.052999401092528,-4.163694895824474,0.05769609363941797,-3.108347148458499,-0.9976516537265567,2.466283479950402,3.284677376128611,-40.8338469867124,1.055347747365973,7,1.2799997329711914,3.1199998855590785,7.284998893737793,6.7699995040893555,-4.470000267028809,0,-0.1292291064140758,-2.410253212534693,19.020000457763672,2.2941130271853156,19.959999084472656,1.1904777763312924,18.989999771118164,-0.1292291064140758
5629,2002-07-02,16.969999313354492,17.899999618530273,16.920000076293945,17.889999389648438,46063200.0,-0.05879097797684163,1.0851042243690028,1.0,31.91076497235825,38.662982898845996,2.211055644684862,3.1320197677227597,6.235996520588678,7.124468297020144,29.980141142157795,1.1100006103515625,-1.3331173563293675,-2.8615007400512695,-5.197140325705476,-0.525861154397063,-4.029320532878373,-1.6936809472241663,3.280000686645508,1.501478624807332,-40.122359836519394,1.1678197928271028,7,1.830000877380371,3.6700010299682617,8.140000343322754,7.830000877380371,-2.6199989318847656,1,-0.12374776150655598,-1.2909087125921295,18.030000686645508,-2.410253212534693,19.020000457763672,2.2941130271853156,19.959999084472656,-0.12374776150655598
5630,2002-07-03,17.989999771118164,18.170000076293945,16.670000076293945,16.719999313354492,29506600.0,0.06010609894138219,-1.1897827291534986,-1.3804351657008986,39.146235577086316,39.211085563275624,1.0332027656560143,1.8642101561987658,5.068536651409829,6.10975820619543,30.24548015564694,1.5,-1.3523906776988852,-1.623500251770018,-3.77610246759356,0.5291019640535239,-2.699801359681789,-0.5471991438582471,1.8604002380371085,36.871500641199475,-2.7520268554747886,1.0763011079117706,7,0.6850004196166992,2.2200002670288086,7.065000057220459,6.810000419616699,-4.13000011444092,2,-0.22067811916974456,1.0851042243690028,16.969999313354492,-1.2909087125921295,18.030000686645508,-2.410253212534693,19.020000457763672,-0.22067811916974456
5631,2002-07-05,19.93000030517578,19.950000762939453,18.84000015258789,18.850000381469727,21961900.0,0.1078377186625743,-1.018182228025184,0.8503933341943933,50.4032272329932,40.877017353260435,-0.8837228094531469,-0.1620709812171377,3.0295935047038505,4.165625475233966,29.593556268145544,1.960000991821289,-1.3192510723886066,0.3660002708435073,-1.7040509609022827,2.4360515025892973,-0.6690253450293859,1.4010258867164005,-3.260000228881836,91.06146084793903,49.180247665602124,1.0350256158728943,7,-1.255000114440918,0.005000114440917969,5.062499523162842,4.869999885559082,-6.350000381469727,4,-0.3125940993735322,-1.1897827291534986,17.989999771118164,1.0851042243690028,16.969999313354492,-1.2909087125921295,18.030000686645508,-0.3125940993735322
5632,2002-07-08,19.0,20.059999465942386,18.549999237060547,19.729999542236328,27396600.0,-0.04666333622354546,1.17266315385037,-0.6759255498197732,41.58415654607567,41.16311283742431,0.09376168274231489,0.6749448645489089,3.840389822999981,5.093787803097392,28.370688502540165,1.5100002288818395,-1.238160756570192,-0.48299999237060476,-2.5052978353709072,1.5392978506296977,-1.494148913870756,0.5281489291295465,-2.3299999237060547,68.73157354602611,31.317699174822955,1.0111489215001512,7,-0.3249998092651367,0.9350004196166992,5.669999599456787,5.800000190734863,-5.539999961853027,0,-0.3284210405851665,-1.018182228025184,19.93000030517578,-1.1897827291534986,17.989999771118164,1.0851042243690028,16.969999313354492,-0.3284210405851665
5633,2002-07-09,17.719999313354492,18.239999771118164,17.5,18.100000381469727,32862400.0,-0.06736845719186879,1.2424240672774036,0.5205497347999896,39.31357477110703,41.48122265385702,1.1585456319301564,1.8331322506310315,5.030922410262935,6.338542094698848,27.71615800415357,1.5,-1.1457361370738326,-1.6260006904602058,-3.7388329087982406,0.486831527877829,-2.682416799629223,-0.5695845812911884,-0.9143992614746104,30.97343439844798,-4.104786845733461,1.0564161091690174,7,0.7400007247924805,1.9250011444091797,6.912500381469727,7.080000877380371,-3.299999237060547,1,-0.23476292635082963,1.17266315385037,19.0,-1.018182228025184,19.93000030517578,-1.1897827291534986,17.989999771118164,-0.23476292635082963
5634,2002-07-10,16.670000076293945,18.25,16.600000381469727,18.239999771118164,31625000.0,-0.0592550382476158,1.0754710190998755,4.131566531144908,38.473282709494555,41.420296327792556,1.919744640591027,2.7965357893107807,5.971927377625157,7.351940896729644,26.941716853160397,1.6499996185302734,-1.0669675922540947,-2.529999923706054,-4.952673715668212,-0.10732613174389627,-3.741336819687131,-1.318663027724977,3.389999389648441,2.02311310249631,-32.68360756020894,1.2113368959810782,7,1.755000114440918,2.940000534057617,7.747499465942383,7.954999923706055,-2.810000419616701,2,-0.18656266601341598,1.2424240672774036,17.719999313354492,1.17266315385037,19.0,-1.018182228025184,19.93000030517578,-0.18656266601341598
5635,2002-07-11,18.229999542236328,18.520000457763672,16.329999923706055,16.620000839233402,46685300.0,0.0935812512779064,1.0,-1.0254770802252835,46.610166409412614,41.43124588386631,0.2688772125572463,1.0983132158783313,4.306563363381869,5.764998762099452,26.060968301135134,2.190000534057617,-1.0722100633193783,-0.8465003967285156,-3.197995228508397,1.5049944350513655,-2.022247812618456,0.32924701916142496,1.7607999420166038,50.938333825937235,12.783925271154594,1.1757474158899408,7,0.06000041961669922,1.2450008392333984,5.7300004959106445,6.095001220703125,-3.529999732971193,3,-0.21283594394926852,1.0754710190998755,16.670000076293945,1.2424240672774036,17.719999313354492,1.17266315385037,19.0,-0.21283594394926852
5636,2002-07-12,18.479999542236328,19.0,17.959999084472656,18.8799991607666,31867100.0,0.013713659148525181,2.249996274717251,-0.24844716817734383,48.99856703286027,42.10122468106935,-0.23818633145900492,0.7364287127790163,3.949352416956984,5.50041332020939,25.409704766624845,1.0400009155273438,-1.0484956435153343,-0.5015004158020027,-2.7837643106870082,1.780763479083003,-1.6426323632445055,0.6396315316405001,1.3643679595947305,57.64074751712261,15.065038992206375,1.1411319474425023,7,-0.2849998474121094,0.755000114440918,5.395000457763672,5.845001220703125,-3.0099992752075213,4,-0.2500000000000001,1.0,18.229999542236328,1.0754710190998755,16.670000076293945,1.2424240672774036,17.719999313354492,-0.2500000000000001
5637,2002-07-15,19.399999618530273,19.450000762939453,17.799999237060547,18.1299991607666,32897400.0,0.04978355514518662,1.4087565225623577,-3.175004172329113,48.2958622570724,42.74842638982892,-1.22772312289608,-0.22918824874079036,2.9799453979655084,4.564882127388117,24.180927711958052,1.6500015258789062,-0.9833418375153968,0.43999967575073384,-1.8165652530025014,2.696564604503969,-0.6882827886258838,1.5682821401273515,0.30379318017578427,98.39739964873006,53.68555757091645,1.1282824643766167,7,-1.2049999237060547,-0.36999988555908203,3.970000743865967,4.92500114440918,-4.36999988555908,0,-0.2999999901683058,2.249996274717251,18.479999542236328,1.0,18.229999542236328,1.0754710190998755,16.670000076293945,-0.2999999901683058
5638,2002-07-16,18.399999618530273,19.979999542236328,18.25,19.09000015258789,35014800.0,-0.051546392766154026,-2.494949378184936,-0.5433073113002106,45.24456629131719,44.22995986971325,-0.18966460519046535,0.5933077586637054,3.9404662731341062,5.569724173983417,23.764154924551626,1.7299995422363281,-1.100558528555922,-0.4280002593994148,-2.471017689476593,1.6150171706777634,-1.4495089744380039,0.5935084556391743,-2.0699996948242188,56.71232633327603,13.508297350245918,1.021508715038589,7,-0.2049999237060547,0.630000114440918,4.24500036239624,5.200000762939453,-2.359998703002926,1,-0.2684782436304143,1.4087565225623577,19.399999618530273,2.249996274717251,18.479999542236328,1.0,18.229999542236328,-0.2684782436304143
5639,2002-07-17,17.989999771118164,19.709999084472656,17.5,19.36000061035156,47450700.0,-0.022282600864796054,1.1352670982009168,1.98550692588159,46.50837981385769,45.04797589602118,0.4249233052899406,0.8524806872336477,4.307020659094341,5.988538127347514,23.774503614768644,2.2099990844726562,-1.1200870243806236,-0.7145001411437981,-2.637211985966754,1.208211703679158,-1.6758560635552762,0.24685578126767993,-1.5869998550415048,45.47945262746447,1.1561062370470623,0.9613559224114775,7,0.2049999237060547,1.0399999618530273,4.502500057220459,5.6100006103515625,-1.8199996948242188,2,-0.19844356532764573,-2.494949378184936,18.399999618530273,1.4087565225623577,19.399999618530273,2.249996274717251,18.479999542236328,-0.19844356532764573
5640,2002-07-18,17.149999618530273,18.290000915527344,17.030000686645508,17.959999084472656,29983200.0,-0.0466926160797656,-1.4000065394976575,0.5912401239079755,40.09866328335202,43.90302434606105,1.266415971737338,1.5730865182801992,5.086471176440227,6.812997545247324,23.43140459595039,1.260000228881836,-1.0815464410337299,-1.4275002479553223,-3.410723484940764,0.5557229890301194,-2.4191118664480413,-0.4358886294626032,-0.675459709930422,4.067761980901937,-35.212034480481655,0.9916116184927202,7,1.0450000762939453,1.880000114440918,5.205000400543213,6.450000762939453,-2.0699996948242188,3,-0.1918367367366144,1.1352670982009168,17.989999771118164,-2.494949378184936,18.399999618530273,1.4087565225623577,19.399999618530273,-0.1918367367366144
5641,2002-07-19,16.799999237060547,17.600000381469727,16.639999389648438,16.700000762939453,27156600.0,-0.02040818596238081,-7.727233319461784,-0.12345498771996335,41.83823217982704,43.93125497203342,1.2580293989074818,1.8286070294417875,5.266155628361975,7.148138275920054,22.848095185506857,0.9600009918212891,-0.829993957958898,-1.6580005645751967,-3.769688567173734,0.45368743802334066,-2.7138445658744637,-0.6021565632759298,-0.2553501357879675,4.79041437432686,-33.4736315554666,1.055844001299268,7,1.3550004959106445,2.2300004959106445,5.5550007820129395,6.80000114440918,-1.8399991989135742,4,-0.12499997161683463,-1.4000065394976575,17.149999618530273,1.1352670982009168,17.989999771118164,-2.494949378184936,18.399999618530273,-0.12499997161683463
5642,2002-07-22,16.829999923706055,17.479999542236328,16.5,17.0,33317600.0,0.001785755238567388,-1.361444897152535,-1.7000267032883192,45.25316274236826,44.59120919106244,0.9921819335117803,1.7355863551255695,5.072347428985601,7.105696599114445,22.103485299465778,0.9799995422363281,-0.7280670988264362,-1.5314998626708984,-3.758334237534239,0.6953345121924421,-2.6449170501025705,-0.4180826752392264,3.1499996185302734,9.482757675709035,-31.83423986798832,1.1134171874316705,7,1.3249998092651367,2.1999998092651367,5.380000114440918,6.725000381469727,-2.899999618530275,0,-0.08080806077495029,-7.727233319461784,16.799999237060547,-1.4000065394976575,17.149999618530273,1.1352670982009168,17.989999771118164,-0.08080806077495029
5643,2002-07-23,15.579999923706055,16.940000534057614,15.5,16.540000915527347,39553200.0,-0.07427213343235373,-1.5714275982922368,5.647062123439081,44.58301172536087,45.270067970603144,2.1307733345428232,2.7907968722466165,6.190928590679725,8.34224746994321,22.10871316560148,1.4400005340576136,-0.968618027124009,-2.56699981689453,-4.999032516592678,-0.13496711719638377,-3.7830161667436037,-1.350983467045456,4.330399627685548,1.9002361307181963,-42.6168427286899,1.216016349849073,7,2.1599998474121094,3.0349998474121094,6.475000381469727,7.820000648498532,-2.3299999237060547,1,-0.03530168122132005,-1.361444897152535,16.829999923706055,-7.727233319461784,16.799999237060547,-1.4000065394976575,17.149999618530273,-0.03530168122132005
5644,2002-07-24,16.549999237060547,16.569999694824222,15.039999961853027,15.119999885559082,42787400.0,0.06225926303623219,1.0816319116235957,-1.489581118857494,44.366195396365086,45.02073785804231,1.276164086694049,1.6493970825641426,5.037465079420301,7.328297080919576,22.561763332996414,1.529999732971195,-1.0044339805865334,-1.4345005035400398,-3.835601030685016,0.9666000236049364,-2.635050767112528,-0.2339502399675517,3.18398433227539,46.461502526649326,0.9369377972677526,1.2005502635724885,7,0.9600005149841309,1.8350005149841309,5.505001068115234,6.850001335144039,-3.109999656677246,2,-0.030815609972425606,-1.5714275982922368,15.579999923706055,-1.361444897152535,16.829999923706055,-7.727233319461784,16.799999237060547,-0.030815609972425606
5645,2002-07-25,14.229999542236328,15.529999732971193,13.550000190734865,15.390000343322756,83413600.0,-0.14018125690477523,1.7500001655684991,-0.8111897392599896,28.34346189578281,42.72572617614481,3.318019284888994,3.7887566552691787,7.109087163713479,9.573802965737961,22.79007479322358,2.999999046325682,-0.9670991279579226,-3.5165001869201653,-6.3942719525352665,-0.6387284213050659,-4.955386069727716,-2.0776143041126147,5.222345010650635,16.790106653750033,-22.025300395657208,1.43888588280755,7,2.5350003242492676,2.885000705718994,7.705000400543213,9.170001029968258,-0.8699998855590838,3,0.13633173552110556,1.0816319116235957,16.549999237060547,-1.5714275982922368,15.579999923706055,-1.361444897152535,16.829999923706055,0.13633173552110556
5646,2002-07-26,14.31999969482422,15.079999923706055,13.739999771118164,15.06999969482422,49531400.0,0.006324677124602829,2.480517807689847,0.6465512776349541,31.006491797471767,40.80468501396696,2.8785801534544344,3.430437543567896,6.763088010957331,9.401811022318268,23.5525164274989,1.3400001525878906,-0.8336051311112627,-3.1445000648498524,-6.208323013034102,-0.08067711666560484,-4.676411538941975,-1.6125885907577278,4.6601573090905735,19.592865932539553,-14.80060505318734,1.531911474092124,7,2.445000171661375,2.7950005531311017,7.512500286102293,9.080000877380366,-1.3299999237060565,4,0.05307264281273172,1.7500001655684991,14.229999542236328,1.0816319116235957,16.549999237060547,-1.5714275982922368,15.579999923706055,0.05307264281273172
5647,2002-07-29,15.100000381469727,15.34000015258789,14.460000038146973,14.9399995803833,37582700.0,0.05446932285392636,1.74999888241351,-0.21333440144856772,38.917093910619904,40.10163252722283,1.5918832161666572,2.468251085729264,5.718623472487394,8.54695475333941,24.214649700302004,1.02000045776367,-0.9316925325817387,-2.168499374389647,-5.3137968628722625,0.9767981140929685,-3.741148118630953,-0.5958506301483393,3.4457440773906747,45.72271486012921,10.446503609202388,1.5726487442413075,7,1.5299992561340332,2.0149998664855957,6.632499694824219,8.255000114440918,-2.4000005722045916,0,-0.009271545681188043,2.480517807689847,14.31999969482422,1.7500001655684991,14.229999542236328,1.0816319116235957,16.549999237060547,-0.009271545681188043
5648,2002-07-30,15.699999809265135,15.81999969482422,14.800000190734865,14.84000015258789,29819700.0,0.03973506043958186,-1.1702126796129786,5.374970942881144,45.73438752510104,40.01563338402764,0.6354345180840912,1.775789355803889,4.849876731279425,7.868282233416727,24.271730212619918,1.0199995040893555,-1.0936161364475439,-1.4519999027252215,-4.650687811127662,1.7466880056772194,-3.051343856926442,0.14734405147599894,2.4460851081452244,71.19205203904744,30.399658814058014,1.5993439542012209,7,0.22000074386596857,1.4150004386901873,5.852499961853029,7.475000381469728,-3.6300001144409144,1,-0.11273882328615159,1.74999888241351,15.100000381469727,2.480517807689847,14.31999969482422,1.7500001655684991,14.229999542236328,-0.11273882328615159
5649,2002-07-31,14.869999885559082,15.5,14.68000030517578,15.350000381469727,27523300.0,-0.05286623782098643,1.1025640398636045,-0.5581403343406072,34.210528438629936,39.36139617905852,1.0910563468248622,2.5722779893842542,5.413029741349334,8.596659609414814,23.896263522935712,1.0199995040893555,-1.3592791387128145,-2.1769998550415046,-5.534756617990048,1.180756907907039,-3.855878236515778,-0.4981214735672328,2.9083982537172375,58.14977899538153,17.87074766791212,1.6788783814742723,7,0.7050004005432129,2.2450003623962402,6.642499923706055,8.265000343322754,-1.9300003051757812,2,-0.10894417606097873,-1.1702126796129786,15.699999809265135,1.74999888241351,15.100000381469727,2.480517807689847,14.31999969482422,-0.10894417606097873
5650,2002-08-01,14.020000457763672,15.029999732971193,13.899999618530273,14.93000030517578,32102000.0,-0.05716203324391966,1.0360386212774406,1.8958310567693881,30.160146017383,38.06383104989807,1.6208204769515753,3.277652183989929,5.995955244866693,9.352953494454397,23.850378080016913,1.1300001144409197,-1.5434261875370012,-2.8284993171691895,-6.413246262629528,0.756247628291149,-4.620872789899359,-1.0361258444390202,3.4201258456293324,13.461571967109226,-23.604237735274207,1.7923734727301692,8,1.4949994087219238,2.8799996376037598,7.4549994468688965,9.114999771118164,-1.330000877380371,3,-0.04136953341247518,1.1025640398636045,14.869999885559082,-1.1702126796129786,15.699999809265135,1.74999888241351,15.100000381469727,-0.04136953341247518
5651,2002-08-02,13.699999809265135,14.010000228881836,13.140000343322756,13.850000381469727,34426500.0,-0.022824581886610074,2.7021250692427956,0.16483582127092547,23.214287474895443,35.61506713128998,1.625813922613096,3.274891183736484,6.044492723696154,9.58545794241507,25.238048057220773,0.8800001144409162,-1.7570763500884414,-2.836999940872195,-6.376735638890208,0.7027357571458204,-4.606867789881202,-1.0671320918631881,3.428916405115219,20.895507516770127,-8.064766401054165,1.7698678490090074,8,1.3400006294250506,2.995000362396242,7.615000247955324,9.275000572204592,-0.22999954223632812,4,-0.024817529731493315,1.0360386212774406,14.020000457763672,1.1025640398636045,14.869999885559082,-1.1702126796129786,15.699999809265135,-0.024817529731493315
5652,2002-08-05,12.760000228881836,13.75,12.579999923706055,13.529999732971193,26529000.0,-0.06861310901242412,-1.0707963854903109,5.133310445237002,23.345938420041065,33.255392319587784,2.154319914103896,3.924655330678366,6.715529653030885,10.440947759232948,26.63089998968712,1.1700000762939453,-1.8431441899442085,-3.4649995326995864,-7.1860261921529585,0.25602712675378747,-5.325512862426272,-1.6044862029729003,3.9700243983927592,5.555565367020407,-19.072449181364473,1.8605133297266867,8,1.8149995803833026,3.6549997329711914,8.397499561309814,10.21500015258789,0.9299993515014648,0,0.018025042171686767,2.7021250692427956,13.699999809265135,1.0360386212774406,14.020000457763672,1.1025640398636045,14.869999885559082,0.018025042171686767
5653,2002-08-06,13.5600004196167,14.079999923706055,13.0,13.0,29631000.0,0.06269593858815847,-2.8571396944497898,-0.7272737406227109,29.808572271341802,31.637878639029644,1.1595932337023331,2.9481732203973756,5.7073785912429145,9.56182852816675,27.464873643486555,1.3199996948242188,-1.9401814685860739,-2.4569993972778335,-6.289563619139553,1.3755648245838863,-4.3732815082086915,-0.5407172863469736,2.672021243229672,33.561659941956506,11.093217241393518,1.9162821109308597,8,0.6399993896484375,2.7599992752075195,7.5124993324279785,9.414999961853027,-0.8200006484985352,1,-0.06342187195713034,-1.0707963854903109,12.760000228881836,2.7021250692427956,13.699999809265135,1.0360386212774406,14.020000457763672,-0.06342187195713034
5654,2002-08-07,13.5600004196167,14.329999923706055,12.760000228881836,14.06999969482422,29831800.0,0.0,2.0485438870849317,-0.9107123090311219,32.28035953427178,32.07531170997286,0.772047927149897,2.8493196494007726,5.48461991373728,9.470489741938529,27.84954884576503,1.5699996948242188,-2.1238948550574897,-2.3014994144439704,-6.272378602549626,1.669379773661685,-4.286939008496798,-0.31605982039114267,2.2337786345328343,40.00002335529117,14.575955983107821,1.985439594052828,8,0.6399993896484375,2.7599992752075195,6.670000076293945,9.269999504089352,-0.530000686645506,2,-0.10988205595015732,-2.8571396944497898,13.5600004196167,-1.0707963854903109,12.760000228881836,2.7021250692427956,13.699999809265135,-0.10988205595015732
5655,2002-08-08,14.350000381469727,14.369999885559082,13.079999923706055,13.43000030517578,31963400.0,0.05825958240459683,1.687502483529234,-1.8039242818915662,38.41060110535999,32.897990521960445,0.0009612753806145236,1.8485098846395829,4.509331035860644,8.584035596082842,28.240519320530456,1.2899999618530273,-2.200150660633099,-1.317499494552612,-5.178766188928211,2.543767199822989,-3.2481328417404107,0.6131338526351886,1.0581251770265894,98.88270924494034,67.92193998161257,1.9306333471878003,8,-0.15000057220458984,1.9699993133544922,5.369999885559082,7.969999313354492,-1.6800003051757812,3,-0.0982578929340776,2.0485438870849317,13.5600004196167,-2.8571396944497898,13.5600004196167,-1.0707963854903109,12.760000228881836,-0.0982578929340776
5656,2002-08-09,13.859999656677244,14.199999809265135,13.600000381469727,13.979999542236328,24939500.0,-0.03414639106387929,1.1428534935959187,-0.13043464739968447,36.53671650530144,32.63350414359172,0.46807172428129284,2.081357495986625,4.820970084473101,8.967765903865038,29.02191973584284,0.75,-2.3743529495518807,-1.5765002250671412,-5.278824957833345,2.125824507699063,-3.4276625914502414,0.2746621413159609,1.2087508256442394,71.50836649438361,36.26802299524748,1.8511623663831016,8,0.3400001525878924,2.4600000381469744,5.582500457763674,8.335000038146974,-1.6599998474121094,4,-0.0844155920112365,1.687502483529234,14.350000381469727,2.0485438870849317,13.5600004196167,-2.8571396944497898,13.5600004196167,-0.0844155920112365
5657,2002-08-12,13.579999923706055,13.75,13.149999618530273,13.329999923706055,20844900.0,-0.02020200143629125,1.033899072188278,-2.08333532015669,40.05964161941112,32.00297682073728,0.5696943582602056,2.0058208320690767,4.928894631252028,9.151322366086355,30.266489592249464,0.7100000381469709,-2.125076813795298,-1.5654999732971184,-4.8471196676058454,1.7161197210116086,-3.2063098204514837,0.07530987385724508,1.1901004915815783,50.931668924486154,11.000045887605644,1.640809847154364,8,0.46000003814697266,2.739999771118164,5.725000381469727,8.614999771118164,-1.3599996566772479,0,-0.008100122039413682,1.1428534935959187,13.859999656677244,1.687502483529234,14.350000381469727,2.0485438870849317,13.5600004196167,-0.008100122039413682
5658,2002-08-13,13.460000038146973,14.220000267028807,13.25,13.649999618530273,35503600.0,-0.008836515922920118,-2.1803305343236903,-0.7599983215332031,33.22476011881062,31.893447007424022,0.378319612612648,1.8306088144143207,4.896055544710702,9.165058826779287,31.78471091218944,0.9700002670288068,-1.9417264903748812,-1.4384998798370354,-4.418497890430899,1.5414981307568283,-2.928498885133969,0.05149912545989643,1.047288318150871,43.478258294154685,4.191992629626753,1.4899990052969323,8,0.3449997901916504,2.8199996948242188,5.845000267028809,8.734999656677246,-1.4800004959106445,1,0.017087633104345246,1.033899072188278,13.579999923706055,1.1428534935959187,13.859999656677244,1.687502483529234,14.350000381469727,0.017087633104345246
5659,2002-08-14,14.420000076293945,14.470000267028807,12.899999618530273,13.109999656677244,45063900.0,0.07132243948188988,1.2269500092323768,-6.8947542777407,51.21019442563418,34.232341275007485,-0.7288746945021494,0.6212941537009264,3.7728450050785227,8.107210874715406,33.0446616138552,1.5700006484985334,-1.9212214052328207,-0.2999998569488529,-2.9042954802947385,2.304295766397031,-1.6021476686217966,1.002147954724089,-1.8400001525878906,96.81527579095722,52.42448257156818,1.3021478116729421,8,-0.8949999809265137,1.859999656677246,4.632500171661377,7.774999618530273,-2.4800004959106445,2,-0.11650487491589212,-2.1803305343236903,13.460000038146973,1.033899072188278,13.579999923706055,1.1428534935959187,13.859999656677244,-0.11650487491589212
5660,2002-08-15,13.859999656677244,14.75,13.449999809265135,14.43000030517578,32965400.0,-0.0388349803504735,1.1487605781000094,-0.4351148594786819,47.235576909299944,36.90137343438577,-0.21675085535829908,0.9720139655419562,4.148479337742261,8.56710952753688,34.016824417003576,1.300000190734865,-2.0729593439916307,-0.6955002784729025,-3.0579114714879925,1.6669109145421874,-1.8767058749804466,0.48570531803464156,-1.2421997261047348,51.89188325379166,4.184033492240495,1.181205596507545,8,-0.19499969482421697,2.420000076293947,5.157500743865969,8.300000190734865,-2.6599998474121076,3,-0.05988455586333208,1.2269500092323768,14.420000076293945,-2.1803305343236903,13.460000038146973,1.033899072188278,13.579999923706055,-0.05988455586333208
5661,2002-08-16,14.699999809265135,15.0,13.479999542236328,13.489999771118164,32968800.0,0.06060607311654653,-1.4715444633025496,-2.1228046693179867,47.613361773615686,39.597753807005176,-1.0057488234729206,-0.03518337727742171,3.176172981048216,7.622333493025026,34.74284522791921,1.5200004577636719,-2.004876941363259,0.24949984550475968,-1.8667177226901774,2.365717413699695,-0.8086089385927071,1.3076086296022265,-1.9969118759155258,85.71427922670642,36.195689792879556,1.0581087840974677,8,-0.819999694824217,1.5799999237060565,4.182500362396242,7.3249998092651385,-2.970000267028807,4,-0.13809522172182065,1.1487605781000094,13.859999656677244,1.2269500092323768,14.420000076293945,-2.1803305343236903,13.460000038146973,-0.13809522172182065
5662,2002-08-19,15.470000267028807,15.770000457763672,14.510000228881836,14.5600004196167,28118900.0,0.05238098420098991,-1.4950493927645407,0.7520659658868339,48.654973617244934,41.69179840099441,-1.5096672078037212,-0.9615972950173397,2.2897572761883165,6.754004699317983,35.1486067327222,1.260000228881836,-1.7822165972081994,1.0875002861022924,-0.7795080518474098,2.9545086240519947,0.15399611712744132,2.0210044550771435,-2.6290976096801746,89.5470347383244,41.00320828680587,0.9335041689748513,8,-1.204999923706053,0.8099994659423846,3.2449994087219256,6.554999351501467,-3.1800003051757795,0,-0.2113768843775019,-1.4715444633025496,14.699999809265135,1.1487605781000094,13.859999656677244,1.2269500092323768,14.420000076293945,-0.2113768843775019
5663,2002-08-20,15.029999732971193,15.4399995803833,14.8100004196167,15.140000343322756,28785500.0,-0.028442180120409333,-1.2909092170149459,-0.12087981186412992,50.980391011060526,43.76957967619315,-0.9378428745386618,-0.5954427450893132,2.6109876122389135,7.073757852164965,35.07971425102021,0.6599998474121076,-1.4554882486379945,0.6749997615814234,-1.1330113842753295,2.4830109074381745,-0.22900581134695308,1.5790053345097999,-1.954769251589358,74.21601016011762,25.77658662580736,0.9040055729283759,8,-0.6949996948242205,1.2499999999999982,3.582499980926512,6.99499988555908,-3.289999961853029,1,-0.18695938229314224,-1.4950493927645407,15.470000267028807,-1.4715444633025496,14.699999809265135,1.1487605781000094,13.859999656677244,-0.18695938229314224
5664,2002-08-21,16.040000915527347,16.049999237060547,15.170000076293945,15.43000030517578,30108500.0,0.0671990153360098,1.7936603088101726,-5.54542932445559,62.139420707286774,46.40611518751835,-1.742280154388661,-1.7345416056377996,1.5195507063877614,5.938182152887517,34.57615072493493,1.0199995040893537,-1.0137643352861758,1.7105008602142373,0.022431459490960037,3.398570260937513,0.8664661598525996,2.554535560575875,-2.749188836034966,99.61544908716856,44.820303745137295,0.8440347003616381,8,-1.5650014877319371,0.10499858856200817,2.5724987983703578,5.984998703002926,-4.220001220703127,2,-0.2531172781518223,-1.2909092170149459,15.029999732971193,-1.4950493927645407,15.470000267028807,-1.4715444633025496,14.699999809265135,-0.2531172781518223
5665,2002-08-22,16.170000076293945,16.65999984741211,15.760000228881836,15.829999923706055,31542100.0,0.008104685370731834,-2.750001986823387,0.5573767416264304,65.19064977111238,49.58988555038623,-1.7734610367100636,-1.8042537882562169,1.272163283633212,5.6939850960803895,33.22132270074151,0.8999996185302734,-0.6768505560793443,1.743499994277954,-0.13293878307031193,3.61993877162622,0.8052806056038211,2.681719382952087,-2.6032692810447475,84.59120364483492,24.454273677742435,0.9382193886741335,8,-1.390000343322754,-0.7349996566772461,2.4424996376037598,5.854999542236328,-4.61999988555908,3,-0.26159557674412404,1.7936603088101726,16.040000915527347,-1.2909092170149459,15.029999732971193,-1.4950493927645407,15.470000267028807,-0.26159557674412404
5666,2002-08-23,15.079999923706055,15.850000381469727,15.050000190734865,15.699999809265135,26542300.0,-0.06740879081292561,-1.3529439813977302,-1.8235282567963238,64.00965560389449,52.250998215328835,-0.5500480178054321,-0.6897613966408862,2.2400051719626077,6.668995899001342,31.994410847733988,1.1199998855590803,-0.3975582887056017,0.6154998302459713,-1.2825155597209772,2.51351522021292,-0.3335078647375038,1.5645075252294465,-1.1420768421973069,26.511618416651956,-38.85525578615001,0.9490076949834744,8,-0.3000001907348633,0.010000228881835938,3.5324997901916504,6.944999694824219,-2.869999885559082,4,-0.2572944385988678,-2.750001986823387,16.170000076293945,1.7936603088101726,16.040000915527347,-1.2909092170149459,15.029999732971193,-0.2572944385988678
5667,2002-08-26,14.960000038146973,15.18000030517578,14.520000457763672,15.149999618530273,24736100.0,-0.007957552133036838,4.279978637776864,0.30645099266747455,59.21052103227686,55.13830498349175,-0.2388239694427483,-0.6121742548375302,2.251664577336385,6.664876195373587,31.08427504647121,0.6599998474121076,-0.23738902729294153,0.5024999618530277,-1.3866589193167158,2.391658843022771,-0.44207947873184317,1.4470794024378986,-0.6954277447298214,20.56073391944213,-46.812198548999746,0.9445794405848716,8,-0.18000030517578125,0.06999969482421875,3.6324996948242188,7.064999580383301,-2.4600000381469727,0,-0.21590912350764468,-1.3529439813977302,15.079999923706055,-2.750001986823387,16.170000076293945,1.7936603088101726,16.040000915527347,-0.21590912350764468
5668,2002-08-27,13.93000030517578,14.960000038146973,13.880000114440918,14.90999984741211,30406000.0,-0.0688502493545966,1.0,5.157903718836122,52.143683655142155,55.24202600899264,0.9664936212953599,0.29346883782314315,3.1201134807241804,7.577078906424616,30.727804844258895,1.0799999237060547,-0.023005007343584793,-0.4389997959136984,-2.2471789662283808,1.369179374400984,-1.3430893810710387,0.46508978924364186,2.72999954223633,1.7985681848041981,-66.18501200029036,0.9040895851573411,8,1.1249995231628436,0.8299999237060547,4.662499427795412,8.094999313354494,-2.4300003051757795,1,-0.11773153678348447,4.279978637776864,14.960000038146973,-1.3529439813977302,15.079999923706055,-2.750001986823387,16.170000076293945,-0.11773153678348447
5669,2002-08-28,13.25,13.979999542236328,13.199999809265135,13.65999984741211,25837300.0,-0.048815526940306,-2.058821109478008,0.4183673866586732,43.54460049228386,54.831917518213075,1.635015368814802,0.891592389981458,3.6460285184829395,8.12910249252663,30.447122761325456,0.7799997329711932,0.1472840810722431,-1.0380001068115234,-2.8961328448352397,0.8201326312121928,-1.9670664758233816,-0.10893373779966531,3.3543998527526853,1.4450922018383268,-60.042777089367114,0.9290663690118585,8,1.679999828338623,1.369999885559082,4.927499771118164,8.359999656677246,-1.9200000762939453,2,-0.11396228142504428,1.0,13.93000030517578,4.279978637776864,14.960000038146973,-1.3529439813977302,15.079999923706055,-0.11396228142504428
5670,2002-08-29,13.4399995803833,13.779999732971193,13.0,13.039999961853027,24756300.0,0.014339590972324512,-2.2500019868233947,-0.9756091887717601,47.44525538976734,54.81323903111881,1.5412526417352446,0.6913590038103692,3.3257977304976016,7.824264340997097,29.827190942088365,0.7799997329711932,0.4120836092064799,-0.8190004825592041,-2.7125120114440087,1.0745110463255987,-1.7657562470016064,0.12775528188319818,3.028224270629881,15.438579701396247,-42.93187560443792,0.9467557644424016,8,1.390000343322754,1.1800003051757812,4.507500171661377,7.940000057220459,-2.5699996948242188,3,-0.12053570953406822,-2.058821109478008,13.25,1.0,13.93000030517578,4.279978637776864,14.960000038146973,-0.12053570953406822
5671,2002-08-30,13.359999656677244,13.75,13.050000190734865,13.100000381469727,22279300.0,-0.00595237546159022,-2.8888915379867672,0.6499988079059632,48.62842750429539,54.810289463013305,1.577025254777725,0.784819021397432,3.288070715663368,7.79058890334702,28.843657071402617,0.6999998092651349,0.40766955256137294,-0.8820003986358653,-2.802555335668343,1.038554538396614,-1.842277867152104,0.07827706988037342,2.900130763275145,16.513743407399044,-41.029740814164256,0.9602774685162393,8,1.4700002670288104,1.2600002288818377,3.5800004005432147,7.275000095367433,-3.0099992752075178,4,-0.1354790054233087,-2.2500019868233947,13.4399995803833,-2.058821109478008,13.25,1.0,13.93000030517578,-0.1354790054233087
5672,2002-09-03,12.989999771118164,13.289999961853027,12.90999984741211,13.149999618530273,26967200.0,-0.027694602924196676,-1.375002980235081,-0.6153857439964242,47.15840273993929,54.385624099555386,1.7413649992958735,1.2363201597945732,3.5474792731518647,8.048238298838392,27.610635919293614,0.44999980926513494,0.47840506106089364,-1.2635002613067634,-3.1491278826834943,0.6221273600699675,-2.206314071995129,-0.32068645061839796,3.074522823637082,3.902434939646378,-53.130854234338685,0.9428138106883653,9,1.7950000762939453,1.630000114440918,3.950000286102295,7.644999980926514,-2.5799999237060547,1,-0.060046169877957634,-2.8888915379867672,13.359999656677244,-2.2500019868233947,13.4399995803833,-2.058821109478008,13.25,-0.060046169877957634
5673,2002-09-04,12.699999809265135,13.18000030517578,12.229999542236328,13.119999885559082,41018900.0,-0.02232486273770473,2.518515378855327,2.625002980235092,38.68421075746949,51.7794896606868,1.8618950443753803,1.5374114363398323,3.685453816329991,8.221703637604767,26.796181602834025,0.9500007629394513,0.47563993371612767,-1.5105001926422137,-3.49912579201437,0.4781254067299425,-2.504812992328292,-0.5161873929561356,3.1121609657026603,26.857158115931817,-24.10530553503623,0.9943127996860784,9,1.7449998855590838,1.7449998855590838,4.172500133514406,7.825000286102297,-1.5900001525878888,2,-0.015748016714081214,-1.375002980235081,12.989999771118164,-2.8888915379867672,13.359999656677244,-2.2500019868233947,13.4399995803833,-0.015748016714081214
5674,2002-09-05,12.06999969482422,12.56999969482422,12.0,12.470000267028807,30491900.0,-0.0496063089687061,-1.1111101299646324,0.9523821417704609,38.33116218068857,48.795102150639714,2.089233545515116,2.1608488049506747,4.155230127046321,8.723616422836036,26.239459821509463,0.6999998092651349,0.37917390445566745,-2.066000270843505,-4.258431638254697,0.12643109656768736,-3.162215954549101,-0.9697845871379087,3.383944956870428,3.9325677149050096,-44.97443062072218,1.0962156837055963,9,1.8550004959106428,2.260000228881834,4.447500705718992,8.455000400543211,-0.009999275207521308,3,-0.04722449952245189,2.518515378855327,12.699999809265135,-1.375002980235081,12.989999771118164,-2.8888915379867672,13.359999656677244,-0.04722449952245189
5675,2002-09-06,12.9399995803833,13.170000076293945,12.729999542236328,12.779999732971193,28904700.0,0.07207952838077936,-2.3846165132230497,-0.39999904632704697,38.57142821756059,45.968632441047056,0.7966512077881429,1.2435568306838594,3.1579251435725553,7.707572515087392,25.440375857899237,1.1000003814697248,0.29895748491456864,-1.125500345230103,-3.378792827916591,1.127792137456387,-2.252146586573348,0.0011458961131420864,2.09947171310799,53.71426173618862,9.07222446611415,1.126646241343245,9,0.6500005722045898,1.390000343322754,3.405000686645508,7.585000514984131,-0.9399995803833008,4,-0.12442037935750505,-1.1111101299646324,12.06999969482422,2.518515378855327,12.699999809265135,-1.375002980235081,12.989999771118164,-0.12442037935750505
5676,2002-09-09,12.6899995803833,12.880000114440918,12.279999732971193,12.760000228881836,23957200.0,-0.01931993880270244,2.870964963283577,-0.4375044703526263,30.64066456486418,42.79420394466787,0.7509471395003207,1.4771429813512427,3.24381950714376,7.805079325580781,24.70211882061644,0.6599998474121076,0.00213836419447766,-1.3170003414154046,-3.6520256039765187,1.0180249211457095,-2.4845129726959616,-0.14948771013484752,1.9847351578890358,53.488341146316564,13.926409980099628,1.167512631280557,9,0.7900004386901855,1.640000343322754,3.517500400543213,7.760000705718998,0.3600006103515643,0,-0.14341999645434544,-2.3846165132230497,12.9399995803833,-1.1111101299646324,12.06999969482422,2.518515378855327,12.699999809265135,-0.14341999645434544
5677,2002-09-10,13.470000267028807,13.649999618530273,12.81999969482422,12.899999618530273,28155900.0,0.061465777181841874,-1.2739708489394035,-8.142790970150244,39.627663756776506,41.40353506707169,-0.2935018152918971,0.7256851128355404,2.335696959031294,6.884993594574185,23.387727780973652,0.9600000381469727,-0.34328318204810415,-0.5314996719360376,-2.8712731101098132,1.808273766237738,-1.7013863910229254,0.6383870471508502,0.8837663026508498,89.09094587174512,51.68545193755331,1.1698867190868876,9,-0.48000049591064275,0.8599996566772479,2.3975000381469744,6.775000095367437,-1.4900007247924787,1,-0.23162582210158233,2.870964963283577,12.6899995803833,-2.3846165132230497,12.9399995803833,-1.1111101299646324,12.06999969482422,-0.23162582210158233
5678,2002-09-11,13.6899995803833,14.25,13.600000381469727,13.739999771118164,22894600.0,0.0163325396431504,-4.652205281729561,-0.0877195330682013,32.54084823184064,40.18089592702244,-0.6158931689762142,0.5521070925836522,2.0194061347246617,6.528438787992187,22.315628694907165,0.7799997329711932,-0.6187199361006179,-0.32300033569335973,-2.653811313410003,2.0078106420232835,-1.4884058245516805,0.842405153164961,-1.6899995803833008,75.11109246148003,43.69209399123105,1.1654054888583216,9,-0.5649995803833008,0.6400003433227539,1.8050003051757812,5.960000038146973,-0.7100000381469727,2,-0.23959093013203414,-1.2739708489394035,13.470000267028807,2.870964963283577,12.6899995803833,-2.3846165132230497,12.9399995803833,-0.23959093013203414
5679,2002-09-12,12.739999771118164,13.399999618530273,12.720000267028807,13.350000381469727,24801800.0,-0.06939370623695362,-1.0923069248533481,12.199965667855576,27.284763895478292,37.94084131654588,0.28402330622045113,1.4438174574167828,2.894262270527955,7.34167876682762,21.213542099843597,0.969999313354494,-0.8734040572974582,-1.189000129699707,-3.578406103142477,1.2004058437430647,-2.383703116421092,0.005702857021677943,-0.6949997711181641,23.35025257842995,-1.2873490514685137,1.1947029867213859,9,0.38500022888183594,1.5900001525878906,2.5199999809265137,6.739999771118164,0.6999998092651367,3,-0.1279434963677284,-4.652205281729561,13.6899995803833,-1.2739708489394035,13.470000267028807,2.870964963283577,12.6899995803833,-0.1279434963677284
5680,2002-09-13,13.029999732971193,13.170000076293945,12.5,12.609999656677244,31651600.0,0.022762948749062373,-1.0937522351763107,-0.688524026315137,34.81481125652333,36.40599506679343,-0.07850713722058877,1.147268811450191,2.498056466063195,6.917771638725371,20.4216633602999,0.6700000762939453,-0.9971616408833466,-0.8575001716613748,-3.2805467349591435,1.5655463916363939,-2.0690234533102583,0.35402310998750863,-0.940899732971193,38.071060829406115,13.105795064429664,1.211523281648884,9,0.09500026702880682,1.3000001907348615,2.2300000190734846,5.440000534057615,1.0100002288818342,4,-0.07444354053975932,-1.0923069248533481,12.739999771118164,-4.652205281729561,13.6899995803833,-1.2739708489394035,13.470000267028807,-0.07444354053975932
5681,2002-09-16,12.670000076293945,13.020000457763672,12.520000457763672,12.920000076293945,28559400.0,-0.02762852371871527,1.2222184546263721,-0.5952379871117701,33.61945386787312,34.90166741434164,0.1936918323286978,1.4202027706150062,2.6829357341120925,7.154781724471967,19.86933236861979,0.5099992752075213,-0.9942584218293788,-1.1159998416900638,-3.5656653126752857,1.333665629295158,-2.3408325771826757,0.10883289380254801,-0.5376820762939456,9.714290073939733,-15.155102243436676,1.2248327354926112,9,0.4549999237060547,1.6599998474121094,2.5899996757507324,5.800000190734863,0.4200000762939453,0,-0.052880826539815184,-1.0937522351763107,13.029999732971193,-1.0923069248533481,12.739999771118164,-4.652205281729561,13.6899995803833,-0.052880826539815184
5682,2002-09-17,12.199999809265135,13.300000190734865,12.09000015258789,13.130000114440918,46396500.0,-0.03709552203619937,-1.1043485904688959,3.720001220703132,36.54742869059021,34.664247184688385,0.6032880262212128,1.7208929823125931,2.998724841751047,7.494138340633606,20.21507703430648,1.2100000381469744,-1.0640847890629264,-1.4225000858306895,-3.835141503047696,0.990141331386317,-2.628820794439193,-0.21617937722218628,2.050000190734865,5.092577057773159,-21.757607381929027,1.2063207086085033,9,0.9250001907348651,2.1300001144409197,3.059999942779543,5.965000152587892,2.2100000381469744,1,0.06967216350480654,1.2222184546263721,12.670000076293945,-1.0937522351763107,13.029999732971193,-1.0923069248533481,12.739999771118164,0.06967216350480654
5683,2002-09-18,12.220000267028807,12.489999771118164,12.0,12.010000228881836,30373600.0,0.00163938180953771,-3.2608583879621684,-0.22580641853367772,41.07452494370923,34.96906526946846,0.567743582674078,1.5595388604680842,2.8628306927633655,7.365596236058716,20.601472187693542,0.48999977111816406,-1.147957054746918,-1.2619996547699,-3.656736337427626,1.132737027887826,-2.459367996098763,-0.06463131344103701,1.9867997360229506,15.714309069581333,-13.756687755644851,1.197368341328863,9,0.9049997329711932,2.109999656677248,2.9599995613098162,5.670000076293947,1.3499994277954137,2,-0.01963999341636946,-1.1043485904688959,12.199999809265135,1.2222184546263721,12.670000076293945,-1.0937522351763107,13.029999732971193,-0.01963999341636946
5684,2002-09-19,11.979999542236328,12.399999618530273,11.93000030517578,12.0,34755500.0,-0.01963999341636946,-6.833391613948998,-0.0952402577644978,37.45704574342592,34.8452449945646,0.8869024874358828,1.5597480653037312,3.0156092126435006,7.49184336879642,21.649597256055028,0.46999931335449396,-1.2013532729511613,-1.2990003108978279,-3.45739071752514,0.8593900957294842,-2.378195514211484,-0.21980510758417182,2.138528460693358,3.649579652347516,-26.456443774238934,1.0791952033136563,9,1.1100006103515625,2.315000534057617,3.062500238418579,5.910000801086426,2.530000686645508,3,0.08347245727968766,-3.2608583879621684,12.220000267028807,-1.1043485904688959,12.199999809265135,1.2222184546263721,12.670000076293945,0.08347245727968766
5685,2002-09-20,11.9399995803833,12.220000267028807,11.789999961853027,12.18000030517578,35078900.0,-0.0033388951069659445,1.6874964609814072,11.999761586877653,37.71626377506489,35.6314226845869,0.8606405831247681,1.3350470517867556,2.9158326939166486,7.4106347887198964,23.366017713172752,0.4300003051757795,-1.159412705175006,-1.1275002479553216,-2.884829422439676,0.6298289265290329,-2.0061648351974988,-0.24883566071314434,2.0472167606811507,9.933748065809823,-20.98728765090367,0.8786645872421772,9,1.080000400543213,2.2850003242492676,2.9625003337860107,5.660000801086426,3.1800003051757812,4,0.12562814511856502,-6.833391613948998,11.979999542236328,-3.2608583879621684,12.220000267028807,-1.1043485904688959,12.199999809265135,0.12562814511856502
5686,2002-09-23,11.199999809265137,11.890000343322756,11.0,11.6899995803833,36834100.0,-0.06197653242249179,-1.0000021430898252,2.0416595472445005,35.447156135699615,35.16692183780058,1.527712195721648,1.8650868547646269,3.4965157539506837,8.022615051602969,24.791061967456457,0.9399995803833008,-1.08173276130608,-1.6735000133514397,-3.3501920776996084,0.0031920509967289235,-2.511846045525523,-0.8351539811773563,2.611439221462401,8.695643159978847,-24.583775328103545,0.8383460321740843,9,1.4250001907348633,2.630000114440918,3.7725000381469727,6.40000057220459,3.15000057220459,0,0.2535714465136434,1.6874964609814072,11.9399995803833,-6.833391613948998,11.979999542236328,-3.2608583879621684,12.220000267028807,0.2535714465136434
5687,2002-09-24,11.729999542236328,11.890000343322756,10.729999542236328,10.829999923706056,45872300.0,0.04732140553544939,-1.1090916341984056,-1.8367347733173442,42.41001396782074,36.26349580846504,0.8101309681229427,1.1390985080532463,2.7804142977679067,7.390807771710154,25.955915593384237,1.1600008010864276,-1.057845061545974,-0.9820002555847172,-2.4173525435519743,0.45335203238253996,-1.6996763995683448,-0.2643241116010895,1.8002955854184552,56.818174429177226,21.787579749200297,0.7176761439836281,9,0.33500003814697266,1.9650001525878906,3.3500003814697266,5.870000839233398,3.5900001525878924,1,0.11594208554353269,-1.0000021430898252,11.199999809265137,1.6874964609814072,11.9399995803833,-6.833391613948998,11.979999542236328,0.11594208554353269
5688,2002-09-25,12.289999961853027,12.529999732971193,11.619999885559082,12.0,39149700.0,0.047740873100659664,1.3636374895807855,0.32222231641231874,51.74050826308913,38.98080073819957,0.03425891411370863,0.47424869627063515,2.0692203154553432,6.742399626256411,26.442999196007882,0.9099998474121112,-0.938378105505647,-0.33999981880188024,-1.6655543581358145,0.9855547205320541,-1.0027770884688465,0.322777450865086,0.9042596955515414,86.66668079517348,45.73185812554256,0.6627772696669668,9,-0.27500009536743164,1.4049997329711914,2.9825000762939453,5.069999694824219,2.739999771118166,2,0.17249795704958149,-1.1090916341984056,11.729999542236328,-1.0000021430898252,11.199999809265137,1.6874964609814072,11.9399995803833,0.17249795704958149
5689,2002-09-26,11.739999771118164,12.489999771118164,11.5,12.449999809265135,37775500.0,-0.04475184641513508,1.5063286555002264,-2.448276315659657,40.000003178913886,39.55693317402075,0.47773011193520176,0.9542479521920377,2.471736152219755,7.200694679436744,26.548371496142103,0.9899997711181641,-0.9690804613006421,-0.8144999980926517,-2.163175386057347,0.5341753898720434,-1.4888376920749984,-0.14016230411030506,1.1585486724662157,56.11111788102061,16.099114717470577,0.6743376939823472,9,0.27500009536743164,1.9549999237060547,3.567500114440918,5.414999961853027,3.9800004959106428,3,0.15587733895941636,1.3636374895807855,12.289999961853027,-1.1090916341984056,11.729999542236328,-1.0000021430898252,11.199999809265137,0.15587733895941636
5690,2002-09-27,11.81999969482422,12.56999969482422,11.520000457763672,11.56999969482422,38199800.0,0.006814303685325873,-5.000021798365072,-0.3521126571379841,42.53859558636977,40.54794892052037,0.23249046250622385,0.787009243148896,2.2692205314006255,7.025330393689435,26.498293552775245,1.0499992370605487,-0.975667808209927,-0.6535000801086408,-1.972515314625035,0.6655151544077533,-1.3130076973668388,0.006007537149557152,0.8183228805983926,59.239133815007975,20.067125839438198,0.6595076172581972,9,0.19500017166137518,1.8749999999999982,3.4899997711181623,5.335000038146971,4.630001068115233,4,0.22758042330876882,1.5063286555002264,11.739999771118164,1.3636374895807855,12.289999961853027,-1.1090916341984056,11.729999542236328,0.22758042330876882
5691,2002-09-30,11.550000190734865,12.029999732971193,11.31999969482422,11.619999885559082,33296200.0,-0.022842598228457134,-1.67924195585755,-0.2799987792968679,31.954885465859235,40.03766633999471,0.36532869129356804,0.9638737695679591,2.4223241969598437,7.14569378574844,26.500262231218187,0.7100000381469727,-0.8564258849766215,-0.8329996109008775,-2.1442641821855837,0.4782649603838287,-1.4886318965432306,-0.1773673252585244,1.0199995040893555,44.56524894007406,11.224019902237451,0.655632285642353,9,0.09999942779540838,1.7399997711181623,3.5574998855590803,5.604999542236326,4.260000228881834,0,0.30909087756448583,-5.000021798365072,11.81999969482422,1.5063286555002264,11.739999771118164,1.3636374895807855,12.289999961853027,0.30909087756448583
5692,2002-10-01,12.210000038146973,12.25,11.390000343322756,11.75,33542500.0,0.05714284298813643,2.1851841386289275,-6.571457765667741,37.15278226192333,39.60191715312961,-0.32754869008454435,0.2555439953273133,1.6497204681766178,6.3431666902924775,26.302482476289125,0.8599996566772443,-0.8312885225845701,-0.13399977684020925,-1.4153050456640308,1.1473054919836123,-0.77465241125212,0.5066528575717015,0.35999965667724787,71.20002746582017,41.36023697421349,0.6406526344119108,10,-0.5600004196166992,0.744999885559082,2.7249999046325684,4.944999694824219,4.640000343322754,1,0.1752662028367633,-1.67924195585755,11.550000190734865,-5.000021798365072,11.81999969482422,1.5063286555002264,11.739999771118164,0.1752662028367633
5693,2002-10-02,12.5,12.890000343322756,11.989999771118164,12.010000228881836,34519400.0,0.023751020552579716,-2.3962241743530384,1.0652168053986255,47.64706124346406,40.73414109757829,-0.641069079127643,-0.05292098710183879,1.2884622031166089,5.935787594733725,25.367868009111522,0.9000005722045916,-0.7603450172691204,0.16600017547607493,-1.1066994192282262,1.438699770180376,-0.47034962187607654,0.8023499728282264,-1.7700004577636719,75.15922406173964,42.660361441932366,0.6363497973521509,10,-0.690000057220459,0.3449997901916504,2.4049997329711914,4.654999732971191,3.2100000381469727,2,0.2255999755859377,2.1851841386289275,12.210000038146973,-1.67924195585755,11.550000190734865,-5.000021798365072,11.81999969482422,0.2255999755859377
5694,2002-10-03,11.5,12.420000076293945,11.5,12.25,31659700.0,-0.07999999999999996,-1.4533335367838542,-1.5306129598561313,36.833049720570145,40.636006202634434,0.31702075079863334,0.9509418344039151,2.172843859363038,6.781383627465672,24.395236832350268,1.0,-0.7137977265010704,-0.8054998397827156,-2.1276587508012277,0.5166590712357966,-1.4665792952919716,-0.1444203842734595,-0.7268004417419434,11.464982855129529,-19.489262734844644,0.6610794555092562,10,0.309999942779541,0.9899997711181641,3.4075000286102295,5.654999732971191,4.220000267028807,3,0.3069564985192341,-2.3962241743530384,12.5,2.1851841386289275,12.210000038146973,-1.67924195585755,11.550000190734865,0.3069564985192341
5695,2002-10-04,11.329999923706055,11.829999923706055,11.210000038146973,11.75,30360900.0,-0.014782615329908322,1.1379309210850843,0.5600001017252604,38.07829223766918,40.92835465840882,0.4373888682176368,1.0478649379541274,2.2976583434880293,6.777498485651357,24.182950332697192,0.619999885559082,-0.7186509095130571,-0.8949999332427971,-2.25013831065168,0.46013844416608585,-1.5725691219472377,-0.21743074453835654,-0.5144643497467047,7.142849033383129,-25.403498570663473,0.6775691887044413,10,0.48000001907348633,1.1599998474121094,3.444999933242798,5.824999809265137,3.239999771118166,4,0.38746693494122986,-1.4533335367838542,11.5,-2.3962241743530384,12.5,2.1851841386289275,12.210000038146973,0.38746693494122986
5696,2002-10-07,10.869999885559082,11.359999656677244,10.789999961853027,11.210000038146973,26546500.0,-0.04060018016279965,-1.279998779296868,0.8095240257764497,38.14616952757599,40.4545941650483,0.9450363372955248,1.438264660609983,2.7032945019886157,7.057416714726209,23.780371960245834,0.569999694824217,-0.6932142716341101,-1.2639999866485603,-2.7277428702657307,0.19974289696861014,-1.9958714284571464,-0.5321285448399742,2.0200004577636737,3.809519484471003,-30.879002358134898,0.7318714418085853,10,0.9700002670288086,1.619999885559082,3.8550000190734863,6.284999847412109,4.1999998092651385,0,0.5133395525416211,1.1379309210850843,11.329999923706055,-1.4533335367838542,11.5,-2.3962241743530384,12.5,0.5133395525416211
5697,2002-10-08,10.350000381469727,11.079999923706056,10.350000381469727,11.0600004196167,45342100.0,-0.04783804135823233,-1.0563366282107642,2.088234469140235,34.69721775257817,38.56089521943597,1.3954426373932698,1.805084509621107,3.136621220737416,7.386414908787508,24.34332764858922,0.7299995422363299,-0.6832223276926985,-1.6279994964599602,-3.155854374044951,-0.10014461887496928,-2.3919269352524566,-0.8640720576674639,2.4979999542236353,0.0,-35.55653901285647,0.7639274387924955,10,1.2699999809265137,1.9499998092651367,4.374999523162842,6.279999732971191,4.349999427795408,1,0.5275362161263648,-1.279998779296868,10.869999885559082,1.1379309210850843,11.329999923706055,-1.4533335367838542,11.5,0.5275362161263648
5698,2002-10-09,10.40999984741211,11.029999732971193,10.260000228881836,10.350000381469727,44673900.0,0.005797049635843932,-5.416668653490069,-0.08450628551932937,36.762224966203256,38.201142084690346,1.1630249010885425,1.5671025421416118,2.969516429201029,7.130949852118274,25.575475752276656,0.7699995040893572,-0.5937189610714633,-1.4040000438690186,-2.860591501611424,0.05259141387338673,-2.132295772740221,-0.6757043149978159,2.338080490112308,6.94442727438095,-31.299467040297934,0.7282957288712031,10,1.1650004386901855,1.8450002670288086,4.292500019073486,6.220000267028809,5.350000381469727,2,0.6186359873634946,-1.0563366282107642,10.350000381469727,-1.279998779296868,10.869999885559082,1.1379309210850843,11.329999923706055,0.6186359873634946
5699,2002-10-10,11.109999656677246,11.31999969482422,10.350000381469727,10.479999542236328,30742200.0,0.06724301820611012,-1.1797775684691183,10.50009536828051,43.70257856816834,38.33047352711241,0.4070692847135877,0.7786476382271346,2.195094545541899,6.246033080917208,26.08929097823654,0.969999313354494,-0.5764483071647639,-0.6225002288818366,-2.0428911490798125,0.7978906913161392,-1.3326956889808255,0.08769523121715217,1.4887958743286163,54.1401014661075,11.806437324537555,0.7101954600989883,10,0.46500062942504883,1.1450004577636719,3.3350000381469727,5.345000267028809,4.720000267028809,3,0.4140414512708892,-5.416668653490069,10.40999984741211,-1.0563366282107642,10.350000381469727,-1.279998779296868,10.869999885559082,0.4140414512708892
5700,2002-10-11,12.0600004196167,12.239999771118164,11.479999542236328,11.59000015258789,34194300.0,0.08550862216890276,-1.2028944644162765,0.7460320343685996,56.3235346091253,41.03810120969753,-0.5646904140442075,-0.2611377203383931,1.207578592606371,5.122266830004143,26.064585829711223,1.130000114440918,-0.6559308101244419,0.37600049972534144,-0.9185126216521038,1.6705136211027867,-0.2712560609633812,1.023257060414064,0.398467393261722,90.90912155978769,42.489640930053255,0.6472565606887226,10,-0.4850001335144043,0.19499969482421875,2.0674996376037598,4.279999732971191,3.2699995040893555,4,0.30348256385288197,-1.1797775684691183,11.109999656677246,-5.416668653490069,10.40999984741211,-1.0563366282107642,10.350000381469727,0.30348256385288197
5701,2002-10-14,12.0,12.100000381469727,11.75,11.899999618530273,20155400.0,-0.004975158999091178,1.3333269755288104,0.21276664820191912,52.13270506333271,42.70253707652079,-0.4851649655223085,-0.267627043817944,1.238909285817119,5.0087838267978775,26.038545584261186,0.35000038146972656,-0.6105120073038002,0.3495000839233402,-0.8700852458488111,1.5690854136954915,-0.26029258096273544,0.9592927488094158,0.32655975783862523,87.87879663612982,38.847784895430465,0.6097926648860759,10,-0.4249997138977051,0.25500011444091797,1.9600000381469727,4.340000152587891,3.0699996948242205,0,0.21416664123535178,-1.2028944644162765,12.0600004196167,-1.1797775684691183,11.109999656677246,-5.416668653490069,10.40999984741211,0.21416664123535178
5702,2002-10-15,13.050000190734865,13.079999923706055,12.529999732971193,12.989999771118164,34760700.0,0.08750001589457201,8.166678587606961,0.6000019073413746,55.57184943467527,43.583069097766476,-1.5684162228454444,-1.3182706949651948,0.20215298728366982,3.7990652953358204,25.391564451879805,1.0799999237060547,-0.5636621999805005,1.357000255584719,0.004760737517502278,2.7092397736519356,0.6808804965511097,2.033120014618328,-2.789999961853029,98.93617956674781,52.40763792845163,0.6761197590336085,10,-1.3800001144409197,-0.7950000762939471,0.8549997806549055,3.074999809265135,2.8099994659423793,1,0.15478923176748283,1.3333269755288104,12.0,-1.2028944644162765,12.0600004196167,-1.1797775684691183,11.109999656677246,0.15478923176748283
5703,2002-10-16,11.979999542236328,12.25,11.850000381469727,11.850000381469727,29076900.0,-0.08199238565974942,-5.153880012324486,2.1666375268218383,51.63487579106893,45.22771643893301,-0.6480880896724273,-0.28161052024173294,1.2474467443022448,4.729765969942548,24.812526841268866,1.1999998092651385,-0.4528101286513504,0.2989996433258053,-1.0377190453277905,1.635718331979401,-0.36935970100099347,0.9673589876526041,-1.663599319458008,59.70693897740944,13.796070887100477,0.6683593443267983,10,-0.3099994659423828,0.27500057220458984,1.6800003051757812,4.145000457763672,5.020000457763672,2,0.22704510609030115,8.166678587606961,13.050000190734865,1.3333269755288104,12.0,-1.2028944644162765,12.0600004196167,0.22704510609030115
5704,2002-10-17,12.979999542236328,13.010000228881836,12.329999923706055,12.880000114440918,33599400.0,0.08347245727968766,7.499961257174873,0.7692313335387414,57.02179064932748,47.33254959578393,-1.5824878907188573,-1.2678553794532021,0.23385053761090902,3.5897572332456953,24.017627176661925,1.0300006866455078,-0.3910292441616683,1.2489996433258064,-0.2045172775455235,2.7025165641971363,0.5222411828901414,1.9757581037614713,-2.608327325439454,93.74997764826354,47.47921698933735,0.7267584604356652,10,-1.3099994659423828,-1.1499996185302734,0.7475004196166992,3.145000457763672,3.8700008392333984,3,0.21417571530719326,-5.153880012324486,11.979999542236328,8.166678587606961,13.050000190734865,1.3333269755288104,12.0,0.21417571530719326
5705,2002-10-18,13.4399995803833,13.470000267028807,12.43000030517578,12.550000190734865,30292600.0,0.03543914132278303,1.1894718455490632,8.900044822949333,61.18342733137797,49.89224490731748,-1.912867147021192,-1.6967084226545879,-0.2601487473617077,3.007288438841428,23.222303166763894,1.0399999618530273,-0.4175007603207206,1.633999681472778,-0.00755788318469186,3.275557246130248,0.8132208991440422,2.4547784638015138,-3.014160809448244,98.25577430302785,49.63074241373255,0.820778782328735,10,-1.5749993324279785,-1.5749993324279785,0.28750038146972656,2.5900001525878906,3.590001106262207,4,0.17782741204926378,7.499961257174873,12.979999542236328,-5.153880012324486,11.979999542236328,8.166678587606961,13.050000190734865,0.17782741204926378
5706,2002-10-21,14.039999961853027,14.119999885559082,13.09000015258789,13.1899995803833,27054300.0,0.04464288691983831,1.0396029694201094,0.9550572633600238,60.90583814546633,52.80431383986061,-2.252823232088218,-2.185063286171669,-0.8720807049165433,2.295208196563266,22.025164393196416,1.0299997329711914,-0.27023528155238097,2.092000055313111,0.19907035660786931,3.984929754018353,1.1455352059604902,3.038464904665732,-3.4923947310742207,96.47577351616437,48.61170068839748,0.9464648493526213,10,-1.8499999046325684,-1.8499999046325684,-0.3125,1.989999771118164,2.519999504089359,0,0.09188033941296192,1.1894718455490632,13.4399995803833,7.499961257174873,12.979999542236328,-5.153880012324486,11.979999542236328,0.09188033941296192
5707,2002-10-22,13.09000015258789,13.729999542236328,12.899999618530273,13.149999618530273,34548300.0,-0.06766380426255736,-2.772722346729551,-0.07058757531218796,53.25966893911596,54.63736317018425,-0.9759078723418657,-1.1889074376932776,0.0637290535265791,3.1330126141303722,20.518261021727646,1.140000343322754,-0.13300912562288758,1.0740002155303952,-0.8825961218436227,3.030596552904413,0.09570204684338712,2.052298384217403,-2.3280512425222675,54.62555251154597,9.792197456505043,0.9782981686870085,10,-0.8550000190734863,-0.9000000953674316,0.6374998092651367,2.939999580383301,4.399999618530273,1,0.15126046746797672,1.0396029694201094,14.039999961853027,1.1894718455490632,13.4399995803833,7.499961257174873,12.979999542236328,0.15126046746797672
5708,2002-10-23,14.40999984741211,14.4399995803833,12.760000228881836,12.770000457763672,47343600.0,0.10084031164531759,-1.0240957902743595,-27.333566455796802,65.5282795452246,57.06244105652384,-1.864958171100323,-2.4684998734657153,-1.2515462016044747,1.719329593204435,19.967051384183804,1.6799993515014648,0.08650441491000826,2.287999916076661,0.058262220305815404,4.517737611847506,1.173131068191239,3.4028687639620827,-3.4465678788168788,98.57821147618412,47.47819715231648,1.1148688478854225,10,-1.450000286102295,-2.059999942779541,-0.682499885559082,1.619999885559082,2.6399993896484375,2,0.10062455410265247,-2.772722346729551,13.09000015258789,1.0396029694201094,14.039999961853027,1.1894718455490632,13.4399995803833,0.10062455410265247
5709,2002-10-24,13.56999969482422,14.890000343322756,13.5600004196167,14.579999923706055,45952000.0,-0.05829286339227435,-1.5825271843797255,-0.6158540272983549,61.15537632896974,57.599312358728774,-0.7144412997694722,-1.5645884882353602,-0.44743348225938995,2.4507094982533513,19.415156179787235,1.3299999237060565,0.3830431403249861,1.3564997673034682,-0.9558948729520296,3.668894407558966,0.20030244717571932,2.512697087431217,-2.328442317285944,46.34143788498308,-9.892600664486672,1.1561973201277491,10,-0.24999952316284357,-0.9949994087219256,0.15750026702880682,2.460000038146971,3.2200012207031268,3,0.2527634769574849,-1.0240957902743595,14.40999984741211,-2.772722346729551,13.09000015258789,1.0396029694201094,14.039999961853027,0.2527634769574849
5710,2002-10-25,14.510000228881836,14.5600004196167,13.649999618530273,13.75,26555900.0,0.06927049043458311,1.1162794308120865,-0.752475303617731,67.30037953875711,59.28460952266482,-1.4196534127341138,-2.4166298228458913,-1.3950852330155747,1.4008635315551494,18.939100990293767,0.9900007247924787,0.7093778379916333,2.1620002746582028,-0.3576621369692301,4.681662686285636,0.9021690688444863,3.421831480471919,-2.903598554765111,82.15961999886268,18.497207527009152,1.2598312058137164,10,-1.1399998664855957,-1.934999942779541,-0.817500114440918,1.4449996948242188,1.4600000381469709,4,0.1612680989439388,-1.5825271843797255,13.56999969482422,-1.0240957902743595,14.40999984741211,-2.772722346729551,13.09000015258789,0.1612680989439388
5711,2002-10-28,15.119999885559082,15.779999732971193,14.949999809265135,15.050000190734865,51277400.0,0.042039948108550274,-5.148137159326865,0.09210483387249145,72.47878794034511,61.163158245517025,-1.7215814221309387,-2.893828894814309,-2.0328854672416927,0.7062834155010478,18.571102954058208,1.2699995040893572,0.9827338622459649,2.593499946594239,-0.18105563778857814,5.368055530977056,1.2062221544028304,3.9807777387856476,-3.1852383445217534,78.14569682814813,6.1647834268500645,1.3872777921914088,10,-1.304999828338623,-2.0999999046325684,-1.497499942779541,0.7649998664855957,-0.010000228881837714,0,0.12632280526077544,1.1162794308120865,14.510000228881836,-1.5825271843797255,13.56999969482422,-1.0240957902743595,14.40999984741211,0.12632280526077544
5712,2002-10-29,14.350000381469727,15.09000015258789,13.760000228881836,14.979999542236328,36883200.0,-0.05092589351305299,2.129410180749251,-9.000027247956632,67.40282675093147,62.915152796612865,-0.8356631530016063,-2.0609517146946015,-1.3250304039020335,1.3911564055669938,18.03964474783245,1.359999656677246,1.083415628246449,1.7165004253387455,-1.1694822271447158,4.602483077822207,0.2735090990970157,3.1594917515804752,-1.9538102574003346,52.649020320529324,-26.420155031271854,1.4429913262417302,10,-0.2950005531311035,-1.330000400543213,-1.1225004196166992,1.1399993896484375,0.5399999618530291,1,0.1540069007472955,-5.148137159326865,15.119999885559082,1.1162794308120865,14.510000228881836,-1.5825271843797255,13.56999969482422,0.1540069007472955
5713,2002-10-30,15.31999969482422,15.520000457763672,14.329999923706055,14.510000228881836,38656800.0,0.06759576916855425,-1.0341888144606362,-1.2857151507261586,68.16220723168121,64.15297686131883,-1.4327256778765527,-2.96064520955837,-2.332999262483167,0.3433616275063631,18.418961711145933,1.1900005340576172,1.2666071284704454,2.5454997539520274,-0.5787380588959987,5.669737566800054,0.9833808475280144,4.1076186603760405,-2.517752417686612,79.27927115203035,-2.8216811724756923,1.5621189064240126,10,-1.2149996757507342,-2.299999713897707,-2.4400000572204608,0.0349998474121076,-0.42999935150146484,2,0.14164491641778998,2.129410180749251,14.350000381469727,-5.148137159326865,15.119999885559082,1.1162794308120865,14.510000228881836,0.14164491641778998
5714,2002-10-31,15.029999732971193,15.789999961853027,14.699999809265135,15.420000076293945,40681100.0,-0.01892950180351516,-1.0761903896894165,-0.48148222279259245,63.58645576591651,64.419980020712,-0.9178770580038229,-2.52192742823207,-2.117681858954027,0.5669813964334036,18.44597449413938,1.0900001525878924,1.3500339981033616,2.078999805450442,-1.1394986475054036,5.2974982584062875,0.46975057897251915,3.6882490319283647,-1.870422161133554,64.4859763105556,-15.819170740897718,1.6092492264779223,10,-0.7549996376037615,-2.0049996376037615,-2.174999952316286,0.32499980926513494,-1.3299999237060582,3,0.13439784031786095,-1.0341888144606362,15.31999969482422,2.129410180749251,14.350000381469727,-5.148137159326865,15.119999885559082,0.13439784031786095
5715,2002-11-01,15.720000267028807,15.949999809265135,14.770000457763672,14.899999618530273,38627100.0,0.04590821998113315,-1.1851860682177984,-2.1025639144628303,66.08996596884273,64.99599422330938,-1.3973992293299702,-3.0210688120315368,-2.880077780102809,-0.20378446076227874,18.266549601879454,1.179999351501463,1.5812103026511153,2.549500322341917,-0.7996580983453025,5.898658743029136,0.8749211119983062,4.224079532685527,-2.192163560589014,89.4977357851332,9.731293470215391,1.6745792103436097,11,-1.3650002479553205,-2.6150002479553205,-2.8650004863738996,-0.3650007247924787,-0.9499998092651349,4,0.06806619785769108,-1.0761903896894165,15.029999732971193,-1.0341888144606362,15.31999969482422,2.129410180749251,14.350000381469727,0.06806619785769108
5716,2002-11-04,16.450000762939453,17.100000381469727,16.0,16.309999465942386,45582100.0,0.04643768979074081,-1.8947369741930788,0.17073315399617903,65.12455673025484,66.31431508899148,-1.9552003244956921,-3.4905581722738077,-3.6403442906994066,-1.0060157948785946,17.984729623254736,1.3800001144409197,1.7212099331652517,3.0005007743835446,-0.46925121759934996,6.470252766366439,1.2656247783920964,4.735376770374993,-2.534617960047605,80.53893446601664,3.0652563790152243,1.7348759959914477,11,-1.5200004577636719,-2.770000457763672,-3.595000982284546,-1.230001449584961,-1.8800010681152326,0,-0.02917936010021649,-1.1851860682177984,15.720000267028807,-1.0761903896894165,15.029999732971193,-1.0341888144606362,15.31999969482422,-0.02917936010021649
5717,2002-11-05,15.8100004196167,16.370000839233402,15.460000038146973,15.890000343322756,43155200.0,-0.038905794142248595,-1.3333333333333424,-0.5714227326603452,67.71508200143148,66.55729313968112,-0.9932426370007388,-2.551343799557282,-3.034802294784207,-0.4339192426562395,17.147817665606947,0.9900007247924805,1.7821298269793857,2.087500429153442,-1.2103644034716794,5.3853652617785635,0.4385680128408822,3.736432845466002,-1.3213864525808336,53.42961196134625,-25.2053669041235,1.6489324163125605,11,-0.48000001907348633,-2.130000114440918,-3.340000629425049,-1.3000001907348633,-1.450000762939455,1,-0.04427582190769008,-1.8947369741930788,16.450000762939453,-1.1851860682177984,15.720000267028807,-1.0761903896894165,15.029999732971193,-0.04427582190769008
5718,2002-11-06,16.850000381469727,16.870000839233402,15.890000343322756,15.920000076293945,36410700.0,0.06578114701139537,1.0206170363378841,-11.625014901175147,67.83410462290314,67.29937406122929,-1.844722269716808,-3.2508080166284596,-4.064681119978044,-1.5557850850563462,16.303682629190853,1.0600004196167028,1.8389147625403321,2.8055003643035885,-0.3864469150347887,5.997447643641966,1.2095267246344008,4.401474003972776,-1.891336859835766,89.58333581685962,12.32905680649533,1.5959736396691881,11,-1.4750003814697266,-3.1700000762939453,-4.5475006103515625,-2.685000419616699,-3.2899999618530273,2,-0.11632047440796622,-1.3333333333333424,15.8100004196167,-1.8947369741930788,16.450000762939453,-1.1851860682177984,15.720000267028807,-0.11632047440796622
5719,2002-11-07,15.710000038146973,16.450000762939453,15.59000015258789,16.219999313354492,32896600.0,-0.06765580519371583,-1.2933378770674095,-0.5483861374767222,59.84388691491092,66.47087488080193,-0.41263229208600727,-1.8430094683986145,-2.9056760714879815,-0.4958498117558072,15.72071008409882,1.260000228881836,2.032942504746565,1.4355000019073483,-1.5203186340273902,4.391318637842087,-0.04240931606002185,2.9134093198747184,-0.36589588174257415,40.34333095119397,-32.839386212134706,1.4779093179673695,11,-0.2799997329711914,-2.0299997329711914,-3.382500171661377,-1.6050004959106445,-1.25,3,-0.052196033916810713,1.0206170363378841,16.850000381469727,-1.3333333333333424,15.8100004196167,-1.8947369741930788,16.450000762939453,-0.052196033916810713
5720,2002-11-08,15.720000267028807,16.190000534057614,15.100000381469727,15.880000114440918,33097600.0,0.0006365518050637231,1.7948697257577588,0.31372563685900723,57.67824599251949,64.82637021993241,-0.26031929419787225,-1.6493138816179265,-2.902288747299215,-0.5743751148504952,16.12103254571182,1.090000152587887,1.9981421378231108,1.2625002384185766,-1.5665143012399216,4.091514778077075,-0.1520070314106725,2.6770075082478257,1.3800001144409197,30.999994277954013,-37.61549650511587,1.4145072698292496,11,-0.28999996185302557,-2.0399999618530256,-3.5700004100799543,-1.885000228881836,-1.8600006103515625,4,-0.12849875467244287,-1.2933378770674095,15.710000038146973,1.0206170363378841,16.850000381469727,-1.3333333333333424,15.8100004196167,-0.12849875467244287
5721,2002-11-11,14.56999969482422,15.6899995803833,14.529999732971193,15.670000076293945,27234600.0,-0.07315525144211366,1.035088541178672,6.875008940705156,56.642726076859994,63.63080347836892,0.8978809415096656,-0.3129483842705465,-1.7494086755759817,0.5077010801892943,16.34728994909612,1.1900005340576136,2.048348453357665,-0.016000318527220614,-2.597672170735647,2.565671533681206,-1.3068362446314339,1.2748356075769927,2.490000686645507,1.709399271050821,-65.83880127205289,1.2908359261042135,11,1.14500045776367,-0.8899993896484393,-2.419999837875368,-0.8750000000000018,-1.3099994659423846,0,0.013726888615550159,1.7948697257577588,15.720000267028807,-1.2933378770674095,15.710000038146973,1.0206170363378841,16.850000381469727,0.013726888615550159
5722,2002-11-12,15.06999969482422,15.539999961853027,14.510000228881836,14.739999771118164,28663700.0,0.034317090629563785,-1.607597534447001,-0.29999982660473196,53.197673182885694,61.9680774729472,0.5707766356819644,-0.6891909353288685,-2.2287317362131542,-0.05113952423663548,17.486927044912115,1.0299997329711914,1.9604045536212649,0.38299970626831303,-2.10189489961134,2.867894312147966,-0.8594475966715134,1.6254470092081394,1.8888006607055647,23.72878479293962,-38.24633451621137,1.2424473029398264,11,0.7350006103515607,-1.3899993896484393,-2.904999732971193,-1.3750000000000018,-1.5399999618530273,1,-0.033178501003667926,1.035088541178672,14.56999969482422,1.7948697257577588,15.720000267028807,-1.2933378770674095,15.710000038146973,-0.033178501003667926
5723,2002-11-13,14.699999809265135,15.1899995803833,14.260000228881836,14.899999618530273,61030900.0,-0.02455208314875823,1.384614538158601,-0.6060601681935114,55.73604041254878,61.095809100350785,0.9427175630926161,-0.11063980152269437,-1.8325790327012381,0.23954731934714424,18.126029347932114,0.9299993515014648,1.744704013312056,-0.1230001926422144,-2.2570464219741897,2.011046036689759,-1.190023307308202,0.9440229220237732,2.1118725386657733,20.091300140830146,-42.049506579744744,1.067023114665987,11,0.9800004959106463,-1.0199995040893537,-2.739999532699583,-1.194999694824217,-1.3899993896484357,2,-0.02312926238091484,-1.607597534447001,15.06999969482422,1.035088541178672,14.56999969482422,1.7948697257577588,15.720000267028807,-0.02312926238091484
5724,2002-11-14,15.760000228881836,15.789999961853027,14.609999656677244,14.979999542236328,56155800.0,0.07210887301839297,1.809524025776454,-3.9000071525641595,56.26880565172009,60.004569065114936,-0.00317661918534462,-1.0031214113331473,-2.8332602284439794,-0.8932897671902733,19.350189536417023,1.180000305175783,1.6621586912061392,0.7980001926422116,-1.1875861191513088,2.7835865044357337,-0.19479296325454953,1.7907933485389727,0.8477223495251458,77.72019496460055,17.363460592300605,0.992793155896761,11,-0.07999992370605469,-2.0349998474121094,-3.8450000286102295,-2.3000001907348633,-1.8200006484985352,3,-0.1395938944996593,1.384614538158601,14.699999809265135,-1.607597534447001,15.06999969482422,1.035088541178672,14.56999969482422,-0.1395938944996593
5725,2002-11-15,15.829999923706055,15.949999809265135,15.050000190734865,15.460000038146973,32150500.0,0.004441604937031496,1.950820082203651,0.4743584100551419,53.7645808237864,58.74234951995177,-0.06250502276273373,-0.9327081073721981,-2.869951250596582,-1.0235251544152106,20.264215630089833,0.8999996185302699,1.492488671959137,0.748499870300293,-1.136535943542043,2.633535684142629,-0.19401803662087502,1.691017777221461,0.589904866738916,92.89941329264332,33.35560575080483,0.942517906921168,11,-0.2649993896484357,-1.5399999618530273,-3.9149997234344482,-2.369999885559082,-1.9600000381469727,4,-0.0865445288794634,1.809524025776454,15.760000228881836,1.384614538158601,14.699999809265135,-1.607597534447001,15.06999969482422,-0.0865445288794634
5726,2002-11-18,15.329999923706055,16.260000228881836,15.229999542236328,16.260000228881836,28631600.0,-0.031585597120011966,1.215054513236585,-2.51351511574259,55.349341454694546,57.368378348092115,0.29269538423822006,-0.3490028884316665,-2.333706388659868,-0.6027679703670117,20.761661894276205,1.0300006866455078,1.4072729987526102,0.18399987220764125,-1.6382188356912835,2.006218580106564,-0.7271094817418202,1.0951092261571027,-1.0699996948242188,53.49998474121094,-6.630275550544006,0.9111093539494618,11,0.23500061035156428,-0.9049997329711914,-3.4149997234344482,-1.869999885559082,-1.5199995040893555,0,-0.09589042885483823,1.950820082203651,15.829999923706055,1.809524025776454,15.760000228881836,1.384614538158601,14.699999809265135,-0.09589042885483823
5727,2002-11-19,15.06999969482422,15.579999923706055,14.899999618530273,15.270000457763672,27799800.0,-0.016960223755759674,-1.5185153788553103,0.2150545132365831,48.520710526642496,55.22244567072982,0.4880067315686727,0.07055712045869988,-2.064880833273227,-0.40931783693104684,21.361032009761256,0.6800003051757812,1.2131765452843446,-0.17500033378600932,-1.7211265901381108,1.3711259225660921,-0.9480634619620592,0.5980627943900423,-0.7699994659423854,40.499973297119226,-16.497218453498625,0.7730631281760512,11,0.285000801086424,-0.594999313354494,-3.154999494552614,-1.6099996566772479,-1.5499992370605487,1,-0.12010613819481541,1.215054513236585,15.329999923706055,1.950820082203651,15.829999923706055,1.809524025776454,15.760000228881836,-0.12010613819481541
5728,2002-11-20,15.859999656677244,16.100000381469727,15.149999618530273,15.260000228881836,38011600.0,0.05242202905447635,-1.3170731990979643,-2.9999856949398414,54.636869698717845,54.64388820226392,-0.510921993481471,-0.6379507419102772,-2.8437859614343726,-1.2461422391236905,21.56300122083093,1.030000686645506,0.9915313761632571,0.5424996376037576,-0.9744765562447402,2.059475831452257,-0.21598845932049038,1.3009877345280074,-1.52079942779541,75.75754948556505,18.893536394302593,0.7584880969242495,11,-0.5999994277954084,-1.3849992752075178,-3.8974995613098127,-2.3999996185302717,-2.569999694824217,2,-0.14691046495231763,-1.5185153788553103,15.06999969482422,1.215054513236585,15.329999923706055,1.950820082203651,15.829999923706055,-0.14691046495231763
5729,2002-11-21,17.0,17.280000686645508,16.100000381469727,16.389999389648438,49906300.0,0.07187896393445392,1.0170911189433633,1.0166686534900569,56.80850742196842,54.547250583313804,-1.618941352396913,-1.5892924130458752,-3.9285897971434682,-2.409888147796753,21.723625507581517,1.4200010299682635,0.8089876451156695,1.5109999656677253,0.05139775827079163,2.970602173064659,0.7811988619692585,2.240801069366192,-2.622383771118166,88.23527054686386,34.03276840655319,0.7298011036984671,11,-1.2299995422363281,-2.1949996948242188,-5.037499904632568,-3.5399999618530273,-3.970000267028807,3,-0.21705879884607648,-1.3170731990979643,15.859999656677244,-1.5185153788553103,15.06999969482422,1.215054513236585,15.329999923706055,-0.21705879884607648
5730,2002-11-22,16.850000381469727,17.049999237060547,16.40999984741211,16.479999542236328,33768600.0,-0.008823506972369,-1.5098004016650024,0.606558145933912,52.267571121708926,54.06112225496369,-1.443605024352122,-1.3228189328961548,-3.7333476431446897,-2.3010339037563075,21.892930130378524,0.6399993896484375,0.531173502103437,1.244000339508057,-0.2596572823811414,2.747657961397257,0.4921715285634569,1.995829150452657,-2.3562887742773455,81.93276839508705,29.778523190207636,0.7518288109446001,11,-1.0799999237060547,-1.994999885559082,-5.100000381469727,-3.390000343322754,-2.8700008392333984,4,-0.1727003403683367,1.0170911189433633,17.0,-1.3170731990979643,15.859999656677244,-1.5185153788553103,15.06999969482422,-0.1727003403683367
5731,2002-11-25,17.030000686645508,17.25,16.75,16.870000839233402,35583100.0,0.010682510451081706,-1.4999904632932155,0.4324310391933384,57.29665094967578,54.516564229051475,-1.3834409182055456,-1.4254748058677116,-3.8534753499778986,-2.5525268834456085,21.284180383091005,0.5,0.4327443721421087,1.3285006046295162,-0.28387660012063165,2.940877809379664,0.5223120022544414,2.134689207004591,-2.4248375162750015,89.49580303348436,35.953677728214615,0.8061886023750741,11,-1.260000228881836,-2.010000228881836,-5.1650004386901855,-3.570000648498535,-2.5000009536743146,0,-0.185554942670344,-1.5098004016650024,16.850000381469727,1.0170911189433633,17.0,-1.3170731990979643,15.859999656677244,-0.185554942670344
5732,2002-11-26,16.559999465942386,17.0,16.459999084472653,16.950000762939453,25403200.0,-0.027598426409441323,1.20408639904089,-2.4375104308228153,48.13863407933737,53.67240796980577,-0.7597523577621974,-0.8236455665083255,-3.312676711377767,-2.142627725993105,21.805894323764573,0.5700016021728551,0.3570139987515688,0.7479994297027623,-0.774818328571385,2.2708171879769097,-0.01340944943430955,1.509408308839836,-1.8478427949208793,66.1971427394529,16.50289607753909,0.7614088791370733,11,-0.6149992942810094,-1.5399990081787145,-4.369999408721927,-3.0999994277954137,-1.149999618530277,1,-0.16606274969883839,-1.4999904632932155,17.030000686645508,-1.5098004016650024,16.850000381469727,1.0170911189433633,17.0,-0.16606274969883839
5733,2002-11-27,17.489999771118164,17.709999084472656,16.860000610351562,16.979999542236328,27963700.0,0.056159440529477855,-1.2666683620919854,-1.307688545675969,61.741418727162326,54.28047608929934,-1.3995491140681473,-1.6682725914905312,-4.160257997645687,-3.1074943947023996,22.227564187335965,1.1499996185302699,0.40839016680899753,1.5694997310638428,-0.1071698940586785,3.246169356186364,0.7311649185025821,2.4078345436251034,-2.675129339471697,86.33543536748476,33.99361245000837,0.8383348125612605,11,-1.1850004196166992,-2.255000114440918,-5.277499675750732,-4.029999732971191,-2.189999580383299,2,-0.22698681333948834,1.20408639904089,16.559999465942386,-1.4999904632932155,17.030000686645508,-1.5098004016650024,16.850000381469727,-0.22698681333948834
5734,2002-11-29,17.049999237060547,17.770000457763672,17.030000686645508,17.6200008392334,12419700.0,-0.025157263568648225,-1.4262339164829667,-1.117649698751248,58.30211271521214,54.784646299457755,-0.8463181626270142,-1.126959215866723,-3.6335148632708325,-2.6885072820511695,22.504424448872417,0.7399997711181641,0.4750214187411075,1.0284992218017592,-0.6655807266246327,2.7225791702281494,0.18145924758856324,1.8755391960149552,-2.0614210862445077,47.058757531218795,-7.652907595275714,0.8470399742131951,11,-0.7149991989135742,-1.3849987983703613,-4.3949995040893555,-3.589999198913574,-2.419999122619629,4,-0.22052782659571257,-1.2666683620919854,17.489999771118164,1.20408639904089,16.559999465942386,-1.4999904632932155,17.030000686645508,-0.22052782659571257
5735,2002-12-02,16.790000915527347,17.90999984741211,16.700000762939453,17.68000030517578,30278200.0,-0.015249169100726823,-1.261681176780965,1.5613980491559107,65.58989437522422,55.922485512849946,-0.48704047337993117,-0.824986471078125,-3.2867171845076193,-2.4761563353642533,22.539843945022426,1.2099990844726562,0.5466928535357631,0.7150008678436315,-1.0063513611063826,2.4363530967936455,-0.14567524663137732,1.5756769823186385,-1.5789089801554983,22.758734994436242,-37.06046462317866,0.8606761144750071,12,-0.3850011825561559,-1.010001182556156,-3.8425006866455114,-3.3300008773803746,-1.75000095367432,0,-0.22394288132997753,-1.4262339164829667,17.049999237060547,-1.2666683620919854,17.489999771118164,1.20408639904089,16.559999465942386,-0.22394288132997753
5736,2002-12-03,15.970000267028807,16.629999160766598,15.90999984741211,16.610000610351562,21760700.0,-0.04883863036244429,1.1176529986858996,0.7191020025031338,56.04838973277511,56.75889431353135,0.4842113754178339,-0.04510248738927025,-2.363799989007523,-1.7130468382206967,21.536628179493817,0.8800010681152379,0.5196330734759957,-0.08099975585937536,-1.7937005162910094,1.6317010045722569,-0.9373501360751906,0.7753506243564416,-0.48901754045293266,3.000020980834872,-58.84864824419509,0.8563503802158162,12,0.5599994659423846,-0.13500022888183416,-2.9974999427795392,-2.510000228881834,-0.2700004577636719,1,-0.12460868450334195,-1.261681176780965,16.790000915527347,-1.4262339164829667,17.049999237060547,-1.2666683620919854,17.489999771118164,-0.12460868450334195
5737,2002-12-04,15.109999656677244,15.520000457763672,14.93000030517578,15.109999656677244,41122100.0,-0.0538510078880271,-2.2777904346121542,-0.0,52.58511811487624,56.530921915326715,1.5091901429984436,0.8008256907027249,-1.4258402872041103,-0.9302055890666541,20.71114663594714,1.0399999618530273,0.5005728010384516,-0.9060003280639659,-2.667356523681784,0.8553558675538522,-1.7866784258728767,-0.025322230255056866,2.800000190734865,6.0402476225343635,-58.56686456765257,0.8806780978089092,12,1.310000419616701,0.7250003814697283,-1.692499637603758,-1.6499996185302717,0.2899999618530291,2,-0.03838517120347806,1.1176529986858996,15.970000267028807,-1.261681176780965,16.790000915527347,-1.4262339164829667,17.049999237060547,-0.03838517120347806
5738,2002-12-05,14.890000343322756,15.600000381469727,14.619999885559082,15.5600004196167,28289900.0,-0.014559848997565572,1.6133346557617188,-100.0,43.86459978976125,55.09270995619259,1.7624674497810435,0.9132823195690847,-1.146884195397849,-0.773461110536326,19.437257759226238,0.9800004959106445,0.4984219071056124,-1.0279996395111066,-2.811935138138585,0.7559358591163736,-1.9199673888248459,-0.1360318901973674,2.960399513244626,8.206700939035915,-52.48037153955191,0.8919677493137398,12,1.37499952316284,1.194999694824217,-1.3525004386901873,-1.430000305175783,0.46999931335448863,3,0.03492273284752079,-2.2777904346121542,15.109999656677244,1.1176529986858996,15.970000267028807,-1.261681176780965,16.790000915527347,0.03492273284752079
5739,2002-12-06,14.890000343322756,15.100000381469727,14.460000038146973,14.710000038146973,29183100.0,0.0,1.1333331214058422,-0.26865714131174667,43.30484763969051,54.09685179152388,1.5999389220057108,0.8945649843165615,-1.0689809931373357,-0.8308115923970743,18.409835545374097,0.6400003433227539,0.5983393714172784,-0.986999654769896,-2.8278474089807677,0.8538480994409756,-1.9074235318753328,-0.0665757776644611,2.8311835144042927,12.463777650682676,-42.32491514988524,0.9204238771054355,12,1.2949995994567853,1.194999694824217,-1.3275003433227557,-1.430000305175783,-0.44000053405762074,4,0.027535247680230412,1.6133346557617188,14.890000343322756,-2.2777904346121542,15.109999656677244,1.1176529986858996,15.970000267028807,0.027535247680230412
5740,2002-12-09,13.699999809265135,14.890000343322756,13.6899995803833,14.649999618530273,33066500.0,-0.07991944302346932,-1.4742276960709648,-5.277767770101259,39.42931450624852,52.11159218669862,2.565960119260966,2.029527760291254,0.18412199704859056,0.30774883869166736,18.0749468968718,1.200000762939455,0.5461230417218097,-2.076000165939332,-4.158866762041571,0.0068664301629084434,-3.1174334639904533,-1.034566867888211,3.8255130192871096,0.3401438880658071,-52.355614529354426,1.0414332980511203,12,2.09999990463257,2.09999990463257,-0.0499997138977033,-0.2399997711181623,0.6400003433227557,0,0.06788323489952419,1.1333331214058422,14.890000343322756,1.6133346557617188,14.890000343322756,-2.2777904346121542,15.109999656677244,0.06788323489952419
5741,2002-12-10,14.770000457763672,14.880000114440918,13.880000114440918,13.960000038146973,35896000.0,0.07810223820404061,-1.0618551025002974,-0.8526321918351392,48.23944158578532,52.122793020748404,1.2758324864128276,1.0279842057141337,-0.8003374356430335,-0.8024036331450635,18.282673483728846,1.180000305175783,0.3969441771038156,-1.0159995555877686,-3.07628473304095,1.044285621865411,-2.0461421443143593,0.014143033138822148,2.448671310935058,56.54452483821246,2.2108197714678184,1.03014258872659,12,1.0299992561340332,1.0299992561340332,-1.0400004386901855,-1.3100004196166992,-1.2400007247924787,1,0.01828026375906,-1.4742276960709648,13.699999809265135,1.1333331214058422,14.890000343322756,1.6133346557617188,14.890000343322756,0.01828026375906
5742,2002-12-11,14.56999969482422,14.90999984741211,14.210000038146973,14.489999771118164,31262800.0,-0.013541012643254358,-1.1875014901175405,0.09876528674381832,41.86633387895992,49.91445025983702,1.3006425866823115,1.2528393193331233,-0.5366328316776112,-0.6446043428896555,18.50989457367679,0.6999998092651367,0.29510324991018955,-1.1910003185272195,-3.299438584542356,0.9174379474879171,-2.2452194515347887,-0.13678118551965213,2.366378298809275,46.07328509707261,-5.321164464103937,1.054219133007568,12,1.2300000190734846,1.2300000190734846,-0.2649993896484393,-0.8899993896484393,-1.0499992370605487,2,0.07755663267737267,-1.0618551025002974,14.770000457763672,-1.4742276960709648,13.699999809265135,1.1333331214058422,14.890000343322756,0.07755663267737267
5743,2002-12-12,14.359999656677244,14.81999969482422,14.15999984741211,14.729999542236328,26468900.0,-0.014413180682603333,1.39999861283783,-4.625002980235,31.1428623977951,46.89675578012402,1.1398254075481429,1.5136679130242587,-0.2734047319821702,-0.45849641918663053,19.01493653399293,0.6599998474121112,0.10829619938886736,-1.3840003490448023,-3.5335404314921792,0.7655397334025746,-2.4587703902684925,-0.3092303078211138,2.316668063896236,47.51770891035657,0.7510150034756222,1.0747700412236887,12,1.4400000572204608,1.4400000572204608,0.14500069618225275,-0.6799993515014631,-0.5799999237060511,3,0.07242339740373471,-1.1875014901175405,14.56999969482422,-1.0618551025002974,14.770000457763672,-1.4742276960709648,13.699999809265135,0.07242339740373471
5744,2002-12-13,13.5600004196167,14.18000030517578,13.529999732971193,14.18000030517578,29489800.0,-0.05571025460913259,1.0967764263970952,1.675675884662064,28.496739245206285,42.77529409901091,1.5563761174595516,2.2560676888466062,0.6038618740187651,0.29722806613208874,19.26977712856856,0.8299999237060511,0.014184582404338286,-2.073999595642089,-4.434868321373827,0.2868691300896469,-3.2544339585079562,-0.8935652327762202,2.877733849741567,2.1739626201161806,-38.48613316322327,1.1804343628658682,12,1.5199990272521973,2.159999370574951,0.9674997329711914,0.11999988555908203,0.5,4,0.13274330246012078,1.39999861283783,14.359999656677244,-1.1875014901175405,14.56999969482422,-1.0618551025002974,14.770000457763672,0.13274330246012078
5745,2002-12-16,14.460000038146973,14.550000190734865,13.5,13.729999542236328,32705400.0,0.0663716512300605,1.3076906953956384,-1.1774203720253464,34.64755019123045,40.397423038839285,0.32531905147014584,1.3156211802006723,-0.20133876655964578,-0.6052185561250205,19.26421324145163,1.050000190734865,-0.2773527098718471,-1.1054999828338623,-3.5212855873627227,1.310285621694998,-2.3133927850982907,0.10239281943056788,1.6869607775725868,68.08511645649756,32.21432833816104,1.20789280226443,12,0.09000015258789062,1.244999885559082,0.0950002670288086,-0.7799997329711914,-1.1899995803833008,0,-0.0006915787590218159,1.0967764263970952,13.5600004196167,1.39999861283783,14.359999656677244,-1.1875014901175405,14.56999969482422,-0.0006915787590218159
5746,2002-12-17,13.859999656677244,14.68000030517578,13.779999732971193,14.40999984741211,34415800.0,-0.0414938022051774,-1.5352127432373104,-0.7534244069913449,34.11764996274498,38.34548213304692,0.6644098827515172,1.8971121092742855,0.5032725305082657,-0.012616039616418107,18.967282150039928,0.9000005722045863,-0.5501864569926305,-1.6320003509521506,-4.16458054435393,0.9005798424496287,-2.898290447653041,-0.36571025425126,1.9693258611559674,25.531893307505086,-6.234190332064685,1.26629009670089,12,0.690000534057619,1.8450002670288104,0.6950006484985369,-0.17999935150146307,-0.5799999237060511,1,0.03463207126988643,1.3076906953956384,14.460000038146973,1.0967764263970952,13.5600004196167,1.39999861283783,14.359999656677244,0.03463207126988643
5747,2002-12-18,13.260000228881836,13.550000190734865,13.149999618530273,13.520000457763672,28477900.0,-0.04329000307776709,1.5000059604701452,0.4727275249385732,24.1126101423788,36.150816616671094,1.0888990446604048,2.481801503621817,1.2198313815779507,0.5639670642622328,19.22420011085459,0.7100000381469709,-0.902386203122731,-2.14149980545044,-4.860100661387698,0.577101050486819,-3.5008002334190707,-0.7821993774818115,2.2898062268113897,6.586862594382338,-17.521579002682735,1.3593004279686294,12,0.8649997711181641,2.2699995040893555,1.4375,0.4200000762939453,-0.020000457763671875,2,0.020361953199764304,-1.5352127432373104,13.859999656677244,1.3076906953956384,14.460000038146973,1.0967764263970952,13.5600004196167,0.020361953199764304
5748,2002-12-19,13.529999732971193,13.65999984741211,12.970000267028807,13.229999542236328,33477000.0,0.020361953199764304,1.4642823691295919,-1.1538458716942444,28.000000476837243,34.45027804302073,0.6768765578502371,2.1379056639245615,1.0699976633496995,0.26230326295846496,19.1401474218774,0.6899995803833026,-1.1315182876678325,-1.7550003051757788,-4.588153724326622,1.0781531139750662,-3.171577014751202,-0.3384235956003554,1.6838337655192195,32.748506049697234,11.066290478658587,1.4165767095754225,12,0.4100003242492658,1.9100003242492658,1.212500572204588,0.15000057220458807,0.07000064849853338,3,-0.0007390447453708981,1.5000059604701452,13.260000228881836,-1.5352127432373104,13.859999656677244,1.3076906953956384,14.460000038146973,-0.0007390447453708981
5749,2002-12-20,13.3100004196167,13.90999984741211,13.220000267028807,13.699999809265135,30064900.0,-0.01626011217268386,-1.4210524554617037,-1.299997138978856,28.140700507328376,33.19598759869628,0.7254747871975162,2.179003903119149,1.3875173708954431,0.4622902638460342,18.132331008238083,0.6899995803833026,-1.289075600506937,-1.7904996395111077,-4.633985109548735,1.05298583052652,-3.2122423745299216,-0.3687569044922938,1.5448197618398574,19.883049415386605,-1.594297134752896,1.4217427350188139,12,0.6299996376037598,2.1299996376037598,1.369999885559082,0.36999988555908203,-0.3600006103515643,4,0.03531174294042794,1.4642823691295919,13.529999732971193,1.5000059604701452,13.260000228881836,-1.5352127432373104,13.859999656677244,0.03531174294042794
5750,2002-12-23,13.9399995803833,14.0,13.199999809265135,13.300000190734865,20714300.0,0.04733276791171903,1.1052630258069258,-1.6410266442349104,36.93693008129924,31.94015298708671,0.1487415319552703,1.3911412663682565,0.8337438592437145,-0.17068889667276288,17.030456361543262,0.8000001907348651,-1.3467774187437573,-1.0150004386901852,-3.778228925620592,1.74822804824022,-2.3966146821553878,0.36661380477501737,0.613249414764816,56.72510477868911,31.551001970804535,1.3816142434652028,12,4.76837158203125e-07,1.5000004768371582,0.7625007629394531,-0.25999927520751953,-1.969999313354494,0,0.008608381839714463,-1.4210524554617037,13.3100004196167,1.4642823691295919,13.529999732971193,1.5000059604701452,13.260000228881836,0.008608381839714463
5751,2002-12-24,13.869999885559082,14.140000343322756,13.75,13.800000190734865,10237300.0,-0.005021499062505264,-3.588237274063457,0.10937462747061241,41.11747713981774,31.85694668273758,0.08677587086399718,1.2777754758401993,0.9826616971660549,-0.09899700201147965,15.675580313791132,0.3900003433227557,-1.4100853953403991,-0.9270000934600837,-3.5483945678143414,1.694394380894174,-2.2376973306372143,0.3836971437170451,0.42992931308994464,76.92303930279067,47.290917571888215,1.310697237177129,12,0.02500009536743164,1.570000171661377,1.0575003623962402,-0.18999958038330078,-1.8499994277954102,1,-0.04325879111362552,1.1052630258069258,13.9399995803833,-1.4210524554617037,13.3100004196167,1.4642823691295919,13.529999732971193,-0.04325879111362552
5752,2002-12-26,13.8100004196167,14.289999961853027,13.739999771118164,14.0,18023300.0,-0.004325844732331441,-2.3333256268947,-2.714291553133584,42.082109427591064,33.07241857493713,0.030879524776413092,1.181778885105853,1.0886594050199854,-0.022627937553529875,14.538276285323553,0.5500001907348633,-1.345153283005489,-0.849499607086182,-3.3679993236033567,1.669000109430991,-2.1087494653447685,0.4097502511724045,-0.8400001525878924,63.63638990838949,30.001369694229005,1.2592498582585867,12,0.014999866485593927,1.6299996376037598,1.184999942779541,-0.13000011444091797,-1.6300001144409197,3,-0.038378035520741594,-3.588237274063457,13.869999885559082,1.1052630258069258,13.9399995803833,-1.4210524554617037,13.3100004196167,-0.038378035520741594
5753,2002-12-27,13.520000457763672,13.899999618530273,13.4399995803833,13.720000267028807,13259300.0,-0.020999272486703968,-1.555544664877652,1.0526328998288308,40.36567989287725,34.39118975801168,0.21142899921122904,1.2217462473608798,1.4567307644766032,0.2694477525581114,12.97730433824361,0.46000003814697266,-1.4529309964424932,-0.940999603271484,-3.123570739968912,1.2415715334259438,-2.032285171620199,0.1502859650772308,-0.5236001968383803,29.357853550642837,-6.66787488437096,1.091285568348714,12,0.30499982833862127,1.919999599456787,1.3949999809265137,0.15999984741210938,-1.5,4,-0.020710109257779052,-2.3333256268947,13.8100004196167,-3.588237274063457,13.869999885559082,1.1052630258069258,13.9399995803833,-0.020710109257779052
5754,2002-12-30,13.289999961853027,13.75,13.210000038146973,13.510000228881836,16792800.0,-0.017011870423315645,-1.8421042064553692,1.1000023841880746,46.666666666666686,35.72664714417127,0.44600434182673965,1.218064729887736,1.7315017741292174,0.5002076082672744,11.37809102663052,0.5399999618530273,-1.4995533307748712,-0.9830001354217526,-2.8517810165753055,0.8857807457317985,-1.9173905759985281,-0.048609694844977014,-0.2677277069091808,8.256893576960781,-30.949251255788308,0.9343904405767759,12,0.5350003242492658,2.1500000953674316,1.577500343322754,0.3900003433227539,-1.2899999618530273,0,0.023325840519677232,-1.555544664877652,13.520000457763672,-2.3333256268947,13.8100004196167,-3.588237274063457,13.869999885559082,0.023325840519677232
5755,2002-12-31,13.029999732971193,13.470000267028807,12.960000038146973,13.1899995803833,20286900.0,-0.019563598918594938,-2.4000101725519,0.7272711509534483,33.70785011875397,35.68111382817226,0.5384509892104674,1.245805056115616,2.019344917450411,0.7468489705896246,10.207969897978227,0.5100002288818342,-1.4594870613095967,-1.0550003051757795,-2.583088257681533,0.4730876473299741,-1.8190442814286563,-0.2909563289229027,1.2600002288818342,5.2631352511033125,-30.438268758711573,0.7640439762528767,12,0.5950002670288068,2.405000209808348,2.2575006484985334,0.7400007247924787,-1.219999313354494,1,-0.006139671937492541,-1.8421042064553692,13.289999961853027,-1.555544664877652,13.520000457763672,-2.3333256268947,13.8100004196167,-0.006139671937492541
5756,2003-01-02,13.979999542236328,14.0,13.0600004196167,13.449999809265135,25101200.0,0.07290865915071731,2.2982403892325274,-3.3125014901175884,45.15598926622467,38.01926706415513,-0.438890804719982,0.1465910878028076,1.0894583990322122,-0.20329721009396806,9.653720001377167,0.9700002670288068,-1.2945033137573212,-0.005500459671020863,-1.249542670187008,1.2385417508449663,-0.6275215649290153,0.6165206455869736,0.2834004211425789,76.69169643612605,40.55480267136727,0.6220211052579938,1,-0.3549995422363281,1.455000400543213,1.33250093460083,-0.20999908447265625,-1.929999351501463,3,-0.14377677689723223,-2.4000101725519,13.029999732971193,-1.8421042064553692,13.289999961853027,-1.555544664877652,13.520000457763672,-0.14377677689723223
5757,2003-01-03,14.529999732971193,14.579999923706055,13.81999969482422,13.960000038146973,30318200.0,0.03934193195594937,1.268657141311738,1.0754716641625204,51.32192977512261,40.610592541742406,-0.8826125961064921,-0.4733585059700598,0.597003260795308,-0.7457762365824223,9.817024010486067,0.7600002288818342,-1.2245235309479359,0.573499727249148,-0.584216294681621,1.731215749179917,-0.0053582837162373664,1.1523577382145334,-1.5699996948242205,96.91356825512332,59.64618108543836,0.5788580109653846,1,-0.7599997520446795,0.9050002098083478,0.8650007247924787,-0.7599992752075213,-2.5900001525878924,4,-0.17274599596253815,2.2982403892325274,13.979999542236328,-2.4000101725519,13.029999732971193,-1.8421042064553692,13.289999961853027,-0.17274599596253815
5758,2003-01-06,15.40999984741211,15.550000190734865,14.90999984741211,14.93000030517578,35878200.0,0.060564358610691205,-1.4615376150827197,0.8421049109234254,64.20891072037304,44.61817145430292,-1.6403950066145807,-1.383328060871337,-0.25659371462111125,-1.6111456166771987,10.609632110649217,1.0200004577636719,-1.0763807212875083,1.4274998664855953,0.163073699521064,2.6919260334501267,0.7952867830033306,2.05971294996786,-2.4175998115539556,94.59458165734588,50.703358935589065,0.6322130834822653,1,-1.1549997329711914,0.02500009536743164,0.07250046730041504,-1.6399993896484375,-3.59999942779541,0,-0.20960412551715646,1.268657141311738,14.529999732971193,2.2982403892325274,13.979999542236328,-2.4000101725519,13.029999732971193,-0.20960412551715646
5759,2003-01-07,15.300000190734865,15.760000228881836,15.100000381469727,15.449999809265135,36872700.0,-0.007138199725272409,-1.4000027743291326,-0.3124995032941446,57.342662006331615,46.88547500152873,-1.3616167745167225,-1.3081045300645986,-0.0938448903678708,-1.502334797569004,11.534014073435747,0.6599998474121094,-0.7774643667940033,1.2970002174377466,-0.040556012719068946,2.634556447594562,0.628222102359338,1.9657783325161553,-2.2052961486816436,83.57142832814439,40.975001572734,0.6687781150784079,1,-0.9400000572204608,0.13499975204467596,0.4699993133544904,-1.315000534057619,-3.489999771118166,1,-0.2143790648419367,-1.4615376150827197,15.40999984741211,1.268657141311738,14.529999732971193,2.2982403892325274,13.979999542236328,-0.2143790648419367
5760,2003-01-08,14.630000114440918,15.220000267028807,14.59000015258789,15.050000190734865,28357100.0,-0.043790854113823774,-1.5200004577636648,2.800007629414012,56.64940279204357,48.61124451844272,-0.6520132555771792,-0.5953844678079818,0.591902804594671,-0.8284900359315621,11.610322922742403,0.7100000381469744,-0.5425790164745514,0.5805001258850098,-0.7772142248304039,1.9382144766004235,-0.09835704947269797,1.2593573012427175,-1.3753783011779799,58.14814095307392,12.839907631579841,0.678857175357707,1,-0.26999998092651367,0.804999828338623,1.3700001239776611,-0.6149997711181641,-2.2300004959106445,2,-0.17976760723637375,-1.4000027743291326,15.300000190734865,-1.4615376150827197,15.40999984741211,1.268657141311738,14.529999732971193,-0.17976760723637375
5761,2003-01-09,15.039999961853027,15.640000343322756,14.899999618530273,15.140000343322756,39248800.0,0.028024596322963058,-2.8947297093811266,0.238096103105802,65.89286179567077,51.25688367045157,-0.9818469032598856,-1.0373025332931967,0.18307437088036593,-1.2456344442472123,11.835940260610853,1.0100002288818377,-0.2679992303828662,0.9769999980926514,-0.4157948831308076,2.3697948793161103,0.2806025574809219,1.6733974387043808,-1.6350554436529556,62.886594390626826,12.156555163181444,0.6963974406117297,1,-0.679999828338623,-0.245000362396242,1.052499771118164,-0.9549999237060547,-2.3000001907348633,3,-0.21476060840616984,-1.5200004577636648,14.630000114440918,-1.4000027743291326,15.300000190734865,-1.4615376150827197,15.40999984741211,-0.21476060840616984
5762,2003-01-10,15.699999809265135,15.8100004196167,14.81999969482422,15.18000030517578,38301900.0,0.043882968689236135,1.67567501388624,-5.199975204562268,68.11352963428565,54.33997808616361,-1.5036849647875066,-1.6952197895344714,-0.44323747167140404,-1.9213082304665008,12.16313232239205,0.9900007247924787,-0.09960216269071864,1.5804998397827124,0.019576141288592197,3.1414235382768325,0.8000379905356532,2.3609616890297715,-2.1537519484241567,90.9835585020436,36.41010392741832,0.7804618492470597,1,-1.314999580383299,-1.314999580383299,0.4825000762939471,-1.6149997711181623,-3.2899999618530256,4,-0.23248405496006908,-2.8947297093811266,15.039999961853027,-1.5200004577636648,14.630000114440918,-1.4000027743291326,15.300000190734865,-0.23248405496006908
5763,2003-01-13,15.399999618530273,16.299999237060547,15.329999923706055,15.979999542236328,39487600.0,-0.019108292635635626,-1.6944451067189068,-1.1153855323800248,67.21581245762867,56.62321650738161,-1.015782546603896,-1.3842834383199811,-0.14361149215045188,-1.631860035969936,12.619883476204274,0.9699993133544922,0.028817808394197897,1.2284996509552002,-0.4322581038131794,2.88925740572358,0.3981207735710104,2.05887852833939,-1.6726515529872383,47.368415182057085,-11.114241586936963,0.8303788773841901,1,-0.7699999809265137,-0.7699999809265137,0.7275004386901855,-1.3149995803833008,-2.6199998855590803,0,-0.22467533271777984,1.67567501388624,15.699999809265135,-2.8947297093811266,15.039999961853027,-1.5200004577636648,14.630000114440918,-0.22467533271777984
5764,2003-01-14,15.359999656677244,15.949999809265135,15.109999656677244,15.510000228881836,38327700.0,-0.002597400184666143,-1.5846135788431066,0.25862171023424524,62.956206157952145,59.873033845070296,-0.7278112007136421,-1.2675033507882318,-0.09510926409847009,-1.6188786332235896,12.427497963437478,0.8400001525878906,0.16155970824048538,1.098499727249143,-0.6169196611701153,2.8139191156684014,0.24079003303951474,1.9562094214587713,-1.3753864739824575,45.02923487393635,-13.110809672420494,0.8577096942096288,1,-0.6799998283386213,-0.7300000190734846,0.8150002956390399,-1.2749996185302717,-2.5599994659423793,1,-0.2311197471620582,-1.6944451067189068,15.399999618530273,1.67567501388624,15.699999809265135,-2.8947297093811266,15.039999961853027,-0.2311197471620582
5765,2003-01-15,14.449999809265135,15.050000190734865,14.25,14.970000267028807,58838000.0,-0.05924478305678327,1.3529406814841216,3.466656494179389,54.58860721291685,60.92110250581387,0.4523699220829531,-0.3776536055883213,0.7907496873153281,-0.7435389633194429,12.296772457394308,1.1099996566772443,0.3240537769545355,0.18899989128112615,-1.526181693863455,1.9041814764257072,-0.6685909012911644,1.0465906838534167,-0.23384802113377212,9.756091887717513,-44.10748587807831,0.8575907925722903,1,0.6099996566772479,0.17999982833862482,1.685000181198122,-0.3649997711181623,-1.6300001144409144,2,-0.1826989221104145,-1.5846135788431066,15.359999656677244,-1.6944451067189068,15.399999618530273,1.67567501388624,15.699999809265135,-0.1826989221104145
5766,2003-01-16,14.34000015258789,14.81999969482422,14.260000228881836,14.8100004196167,31909400.0,-0.007612433088525994,1.2857176221922402,0.9038458716942376,54.16012356744866,61.23645737162788,0.6915274432475798,-0.24227107613269006,0.8512988110038808,-0.6517868092113694,12.309161527251392,0.5599994659423846,0.45493953390546515,0.055000209808349965,-1.649958328739002,1.759958748355702,-0.797479059465326,0.907479479082026,1.9599990844726562,4.390252979651839,-46.244503702755715,0.8524792692736759,1,0.9349994659423828,0.28999948501586914,1.4599995613098145,-0.25500011444091797,-1.6900005340576172,3,-0.13528594933156346,1.3529406814841216,14.449999809265135,-1.5846135788431066,15.359999656677244,-1.6944451067189068,15.399999618530273,-0.13528594933156346
5767,2003-01-17,13.529999732971193,14.039999961853027,13.449999809265135,13.9399995803833,40062500.0,-0.056485384309463815,-1.0701770823573435,0.8723396052602173,50.07256367713546,59.66575214460148,1.5027954401789199,0.6208241422654073,1.6220491396912795,0.13698679868056907,11.845703205648075,0.8900003433227557,0.6839472974222733,-0.7685001850128153,-2.4432949471755077,0.9062945771498772,-1.6058975660941623,0.06889719606853184,2.7291995239257805,2.8070154304536605,-48.43223340231348,0.8373973810813463,1,1.3449997901916486,1.0999999046325666,2.269999980926512,0.5550003051757795,-1.2100000381469727,4,-0.05838876403876647,1.2857176221922402,14.34000015258789,1.3529406814841216,14.449999809265135,-1.5846135788431066,15.359999656677244,-0.05838876403876647
5768,2003-01-21,13.520000457763672,13.949999809265135,13.460000038146973,13.949999809265135,33076400.0,-0.0007390447453708981,1.2790721400262255,1.0487792964206963,51.72414187530142,59.041472130042564,1.3594668544959578,0.6640838093195853,1.5583454429560746,0.14193177700112258,11.199743360503444,0.4899997711181623,0.7829300262999173,-0.7779994964599606,-2.4537659026734175,0.8977669097534964,-1.61588269956669,0.059883706646768786,2.6268308212280296,2.8000259399414773,-51.65063143893739,0.8378832031067288,1,1.35499906539917,1.109999179840088,2.279999256134033,0.5649995803833008,-0.9400005340576172,1,-0.08210063408053803,-1.0701770823573435,13.529999732971193,1.2857176221922402,14.34000015258789,1.3529406814841216,14.449999809265135,-0.08210063408053803
5769,2003-01-22,13.779999732971193,14.149999618530273,13.5600004196167,13.739999771118164,39665000.0,0.019230714970739582,-1.9500058412746852,-0.09302330739187875,55.62219044895625,58.92733742525509,0.9623862253173261,0.46493874138168145,1.2628960555996596,-0.11080355820810972,10.748763237010845,0.6299991607666016,0.8037390766064565,-0.5415001869201639,-2.1714858607368175,1.0884854868964897,-1.3564930238284916,0.2734926499881638,2.2589582872314455,20.62499031424771,-38.39323450489581,0.8149928369083271,1,1.0949997901916486,0.8499999046325666,2.019999980926512,0.3050003051757795,-0.8000001907348651,2,-0.07256894189970953,1.2790721400262255,13.520000457763672,-1.0701770823573435,13.529999732971193,1.2857176221922402,14.34000015258789,-0.07256894189970953
5770,2003-01-23,14.0600004196167,14.600000381469727,13.90999984741211,14.380000114440918,40002000.0,0.020319353561056408,-1.2258051615245233,-7.999999999999645,50.666674084134755,57.235538790639986,0.6627202752364649,0.20489420258409474,0.9496455981398455,-0.38487212112571,10.327786079474985,0.8200006484985334,0.6558627749386208,-0.26749954223632777,-1.8924479708627846,1.357448886390129,-1.0799737565495562,0.5449746720769006,1.8753992721484387,44.52559571584403,-11.750727555650165,0.8124742143132287,1,0.8149991035461426,0.5699992179870605,1.3399991989135742,0.024999618530273438,-1.4200000762939435,3,-0.08961594532556805,-1.9500058412746852,13.779999732971193,1.2790721400262255,13.520000457763672,-1.0701770823573435,13.529999732971193,-0.08961594532556805
5771,2003-01-24,13.270000457763672,13.789999961853027,13.1899995803833,13.770000457763672,37527200.0,-0.056187762324018786,1.2222277166522437,1.5625014901175405,39.90385004813456,54.1011299477343,1.3133553288637216,0.9988505493395099,1.7336040100645924,0.4078037479878276,10.21326988661092,0.8700008392333984,0.547824295713152,-1.0274995326995846,-2.7091761112320185,0.6541770458328493,-1.8683378219658024,-0.18666124343336676,2.5659832387014667,5.673817867247258,-43.58417198307158,0.8408382892662174,1,1.474998950958252,1.359999179840088,1.857499599456787,0.8149995803833008,-1.0200004577636719,4,-0.03391113394243905,-1.2258051615245233,14.0600004196167,-1.9500058412746852,13.779999732971193,1.2790721400262255,13.520000457763672,-0.03391113394243905
5772,2003-01-27,13.279999732971193,13.489999771118164,12.649999618530273,12.949999809265135,26006200.0,0.0007535248577683618,1.2400004069010417,-0.6599998474121165,30.167589232959656,49.98466070054886,1.0325640292126774,0.9982920368375225,1.701435853158916,0.4064735348773514,10.468282182332139,0.8400001525878906,0.48567330930110764,-0.991000223159789,-2.721030794916148,0.7390303485965717,-1.8560155090379684,-0.12598493728160953,2.3972249165290354,32.307685536043095,-10.752228367398253,0.8650152858781802,1,1.019999980926512,1.194999694824217,1.8475003242492658,0.8050003051757795,-1.0399999618530291,0,-0.047439768607583144,1.2222277166522437,13.270000457763672,-1.2258051615245233,14.0600004196167,-1.9500058412746852,13.779999732971193,-0.047439768607583144
5773,2003-01-28,13.239999771118164,13.520000457763672,13.010000228881836,13.390000343322756,28980500.0,-0.003012045380823225,1.487801133707204,-0.4545472935872617,30.566027482743436,46.385751958859,0.8201990889444453,1.0711583410411478,1.7302730830627766,0.45962844355161714,10.398580410412194,0.5100002288818359,0.3196923899587709,-1.0170001506805413,-2.7768936024181734,0.7428933010570908,-1.8969468765493573,-0.13705342481172522,2.1950468759044686,30.25640624358104,-7.361858934414485,0.8799467258688156,1,0.6100001335144043,1.234999656677246,1.5875000953674316,0.8450002670288086,-1.189999580383299,1,-0.0694864117974412,1.2400004069010417,13.279999732971193,1.2222277166522437,13.270000457763672,-1.2258051615245233,14.0600004196167,-0.0694864117974412
5774,2003-01-29,13.600000381469727,13.760000228881836,13.109999656677244,13.479999542236328,43916700.0,0.027190378895388667,1.9545444693459184,-0.8000025431217997,39.67935894723504,44.729168818227684,0.20594528348868835,0.7753242523738315,1.328890618063415,0.1250690231488889,9.977332962759839,0.6500005722045916,0.07141970955190047,-0.6724995613098148,-2.401726527474459,1.0567274048548274,-1.537113044392136,0.1921139217725063,1.6122425032735173,48.71796878209479,13.130802614418066,0.8646134830823211,1,0.13499927520751953,0.8749990463256836,1.0899996757507324,0.4849996566772461,-1.640000343322754,2,-0.07500003155539925,1.487801133707204,13.239999771118164,1.2400004069010417,13.279999732971193,1.2222277166522437,13.270000457763672,-0.07500003155539925
5775,2003-01-30,12.949999809265135,13.699999809265135,12.90999984741211,13.6899995803833,29359100.0,-0.04779415838033585,1.0789466419380715,-6.166621632361137,30.019117251258734,42.04683478309548,0.6937499473191178,1.4957099582634328,1.9268464233439335,0.7830979301086334,9.34583638278514,0.7899999618530256,-0.1868349558723832,-1.318500137329103,-3.060154091707515,0.4231538170493092,-2.189327114518308,-0.4476731601398978,2.057263614181071,26.315798279538434,-5.577831058680083,0.870826977189206,1,0.6750001907348651,1.5249996185302752,1.740000247955324,1.1350002288818377,-1.3499994277954084,3,0.0023165817307371217,1.9545444693459184,13.600000381469727,1.487801133707204,13.239999771118164,1.2400004069010417,13.279999732971193,0.0023165817307371217
5776,2003-01-31,11.970000267028807,12.979999542236328,11.25,12.979999542236328,70229200.0,-0.0756756414417229,2.425744126164593,1.3648643075677938,16.396395901021336,38.30503836352724,1.4552453191228079,2.442639897071274,2.8584594285522567,1.769500449991126,9.915641164397233,1.7299995422363281,-0.44813130254885536,-2.1979997158050555,-4.21927166027548,-0.17672777133463136,-3.2086356880402676,-1.1873637435698434,2.848682052024124,28.68526698698968,4.089887421457796,1.010635972235212,1,0.9549999237060565,1.8049993515014666,2.719999790191652,2.159999847412111,-0.3600006103515625,4,0.05597327162468435,1.0789466419380715,12.949999809265135,1.9545444693459184,13.600000381469727,1.487801133707204,13.239999771118164,0.05597327162468435
5777,2003-02-03,12.020000457763672,12.31999969482422,11.8100004196167,11.979999542236328,27950900.0,0.0041771252814915005,-1.6842126397261536,-0.039604895279875214,18.113210874335977,34.570490474531084,1.3058505801900626,2.3135734250989266,2.768037948663416,1.713804602898783,11.245024376633934,0.5099992752075213,-0.6089574182463,-2.0224995613098145,-4.250274926611581,0.20527580399195422,-3.136387243960698,-0.908611878658931,2.441813629383965,30.67730627684821,8.592328344793952,1.1138876826508841,2,0.9049997329711914,1.7549991607666016,2.6474995613098145,2.674999237060547,-0.2700004577636719,0,0.01913473656215814,2.425744126164593,11.970000267028807,1.0789466419380715,12.949999809265135,1.9545444693459184,13.600000381469727,0.01913473656215814
5778,2003-02-04,12.18000030517578,12.210000038146973,11.779999732971193,11.800000190734865,33460000.0,0.013311134885087617,-1.0476154794585957,9.49978542818988,20.664207875697173,30.6862701886134,1.045754641461608,2.001817068236912,2.543174668445916,1.5454689052530188,11.70467472572929,0.4300003051757795,-0.7707044967330212,-1.7009997367858904,-3.9791048668994673,0.5771053933276864,-2.840052301842679,-0.561947171729102,1.9606323732570932,37.051801608403814,17.130963043351535,1.1390525650567886,2,0.7449998855590838,1.594999313354494,2.4524998664855975,2.649999618530275,0.4799995422363299,1,0.00492606440386445,-1.6842126397261536,12.020000457763672,2.425744126164593,11.970000267028807,1.0789466419380715,12.949999809265135,0.00492606440386445
5779,2003-02-05,12.020000457763672,12.699999809265135,11.989999771118164,12.40999984741211,40014900.0,-0.013136276141480607,-2.155550375111254,-1.0263138742003666,23.98287143426316,27.721403227516557,1.0391183417926246,2.006355122300789,2.598363286252999,1.7112866721670503,11.756913389019285,0.7100000381469709,-0.8555977332383389,-1.6969995975494392,-4.016854960147857,0.6228557650489783,-2.856927278848648,-0.5370719162502304,1.8315689528259131,31.4285925595492,9.79972237363155,1.1599276812992085,2,0.4999995231628418,1.7549991607666016,2.612499713897705,2.859999656677246,0.34999942779541016,2,0.0024958179557985627,-1.0476154794585957,12.18000030517578,-1.6842126397261536,12.020000457763672,2.425744126164593,11.970000267028807,0.0024958179557985627
5780,2003-02-06,12.0,12.229999542236328,11.829999923706055,11.829999923706055,26724700.0,-0.001663931530947127,-3.7058757531218793,-0.43589831370554405,24.454146380264547,26.00476948664211,0.8226927886868509,1.9175329839341249,2.515994802707052,1.7324173398939227,12.48229538411508,0.39999961853027344,-0.9628224926741122,-1.5855000495910652,-3.9842667214200915,0.8132666222379612,-2.7848833855055783,-0.386116713676552,1.591412469530626,43.352612627312794,18.735864971520286,1.199383335914513,2,0.505000114440918,1.7749996185302734,2.632500171661377,2.880000114440918,1.119999885559082,3,-0.0033333301544189453,-2.155550375111254,12.020000457763672,-1.0476154794585957,12.18000030517578,-1.6842126397261536,12.020000457763672,-0.0033333301544189453
5781,2003-02-07,11.8100004196167,12.270000457763672,11.729999542236328,12.220000267028807,28002400.0,-0.015833298365275028,1.117649698751248,-2.4117627259365535,28.282831931720764,25.79535200872668,0.8759247814463507,1.9532879412948496,2.5935041686094937,1.9282019341224057,12.861148546375405,0.5400009155273438,-1.1387431243111106,-1.6139996528625495,-4.03526819520042,0.8072688894753206,-2.8246339240314846,-0.40336538169361447,1.5472708029608633,8.247510861560954,-18.337862415037794,1.210634271168935,2,0.6949996948242188,1.9649991989135742,2.7199995517730713,3.309999465942383,1.7299995422363281,4,-0.01778154366516005,-3.7058757531218793,12.0,-2.155550375111254,12.020000457763672,-1.0476154794585957,12.18000030517578,-0.01778154366516005
5782,2003-02-10,12.050000190734865,12.239999771118164,11.550000190734865,11.850000381469727,28078400.0,0.020321741116919867,1.3793131230751714,-0.48780459438588647,32.45822894695458,26.005596615861254,0.4951739935799644,1.5028717982314799,2.2566355590505065,1.702946058576643,13.15166420680121,0.689999580383299,-1.3046155679370752,-1.1914999008178686,-3.434085224875181,1.051085423239444,-2.312792562846525,-0.07020723878921231,1.0965439095849412,43.478275291866034,13.310672920933815,1.1212926620286563,2,0.4549999237060529,1.7249994277954084,2.4799997806549055,3.1199998855590803,1.4899997711181623,0,-0.036514566563736084,1.117649698751248,11.8100004196167,-3.7058757531218793,12.0,-2.155550375111254,12.020000457763672,-0.036514566563736084
5783,2003-02-11,11.9399995803833,12.170000076293945,11.739999771118164,12.149999618530273,36012300.0,-0.009128681212481893,2.4399893188884016,-1.050001192094023,27.22772604436757,24.62208184887598,0.4485463739319684,1.4128022527770643,2.2365106121933813,1.8268812489739403,13.002575863719153,0.43000030517578125,-1.3433698617015075,-1.1285005092620857,-3.1970545836608313,0.9400535651366599,-2.1627775464614594,-0.09422347206271198,1.0168901099045247,33.913001653588836,2.4334675291129173,1.034277037199373,2,0.5350003242492676,1.8350000381469727,2.6625003814697266,3.395000457763672,1.9700002670288086,1,-0.015912863237906527,1.3793131230751714,12.050000190734865,1.117649698751248,11.8100004196167,-3.7058757531218793,12.0,-0.015912863237906527
5784,2003-02-12,11.8100004196167,12.109999656677244,11.579999923706055,11.609999656677244,46302500.0,-0.010887702289385515,-3.0769174338847387,-0.9523844124232036,21.079686979033923,23.62881181862878,0.3329445377578608,1.3314732536743783,2.246375409543216,1.9740326448833514,13.186450105583802,0.5299997329711896,-1.3393509772434147,-1.0809997081756588,-2.917906560725072,0.7559071443737544,-1.9994531344503645,-0.1625462819009531,0.9762003016423435,36.11112950759943,6.022338333808257,0.9184534262747065,2,0.30499935150146484,1.9649991989135742,3.0349996089935303,3.5249996185302734,2.419999122619629,2,0.07197285331027925,2.4399893188884016,11.9399995803833,1.3793131230751714,12.050000190734865,1.117649698751248,11.8100004196167,0.07197285331027925
5785,2003-02-13,11.8100004196167,11.84000015258789,11.489999771118164,11.8100004196167,30948700.0,0.0,10.666783227898401,0.0,26.451607941339844,24.74605760088639,0.1723547168518884,1.1842682636812505,2.1321459411717463,1.991997698244809,14.441530191203608,0.35000038146972656,-1.3438076921950675,-0.948999738693237,-2.691180933684212,0.793181456297738,-1.8200903361887235,-0.07790914119775039,0.8225802295164399,41.0256880509604,7.524350749434234,0.871090597495487,2,0.28499937057495117,1.9649991989135742,3.0874996185302734,3.5249996185302734,1.75,3,0.04741739593947947,-3.0769174338847387,11.8100004196167,2.4399893188884016,11.9399995803833,1.3793131230751714,12.050000190734865,0.04741739593947947
5786,2003-02-14,12.399999618530273,12.420000076293945,11.779999732971193,11.789999961853027,32737300.0,0.049957593391239064,-1.0317467525881714,100.0,38.04347459895784,26.960531348066596,-0.39139383737735756,0.46533502543384664,1.4588530681473273,1.4353924404216976,15.441155667200146,0.6400003433227521,-1.434913934193279,-0.2620005130767815,-1.8420283645237774,1.3180273383702144,-1.0520144388002794,0.5280134126467164,0.09432296568955145,97.84941384939744,61.54517215810955,0.790013925723498,2,-0.30499982833862305,1.375,2.497500419616699,3.0350003242492676,1.2100000381469709,4,0.05806453944989287,10.666783227898401,11.8100004196167,-3.0769174338847387,11.8100004196167,2.4399893188884016,11.9399995803833,0.05806453944989287
5787,2003-02-18,12.739999771118164,12.800000190734865,12.5,12.600000381469727,28719900.0,0.0274193679877055,1.3076917433884574,0.22950732531725324,43.71859224236174,29.522129611029325,-0.6912096340934148,0.06652630528272319,1.06551736962526,1.1226397505512438,16.00554584992625,0.4000005722045916,-1.4117556302201155,0.11749963760376048,-1.4097802762653533,1.6447795514728742,-0.6461403193307973,0.8811395945383182,-1.489999771118164,95.41981676355059,55.940162930031555,0.7636399569345572,2,-0.5949997901916504,1.0349998474121094,1.8375000953674316,2.695000171661377,0.9700002670288086,1,0.06279436460811239,-1.0317467525881714,12.399999618530273,10.666783227898401,11.8100004196167,-3.0769174338847387,11.8100004196167,0.06279436460811239
5788,2003-02-19,12.40999984741211,13.140000343322756,12.210000038146973,12.529999732971193,26717600.0,-0.025902663236632928,-2.5769276619001316,-0.8571457765667702,34.93669773633869,30.739221422371052,-0.3633649862400823,0.32580833639381623,1.3443397765396625,1.4693032151555805,16.43836200901019,0.930000305175783,-1.2188848198369335,-0.1570002555847161,-1.62653782441952,1.312537313250088,-0.8917690400021172,0.577768528832685,-1.1289998435974127,55.75756104524975,16.725795336520576,0.7347687844174017,2,-0.09499979019165039,1.364999771118164,1.9750003814697266,3.0250000953674316,1.0900001525878906,2,0.09105561066356982,1.3076917433884574,12.739999771118164,-1.0317467525881714,12.399999618530273,10.666783227898401,11.8100004196167,0.09105561066356982
5789,2003-02-20,12.779999732971193,12.890000343322756,12.359999656677244,12.5,27948700.0,0.029814656737182865,1.1199987030054026,-2.3333333333333135,47.68392151074566,33.320307547980065,-0.686404515655278,-0.12959468121533213,0.9264066356537786,1.1270695081803481,17.132709495749847,0.5300006866455114,-1.033186686571856,0.26299962997436666,-1.0967076840869812,1.6227069440357145,-0.41685402705630636,0.9428532870050397,-1.4246397155761734,78.1817887571663,35.99073645028697,0.6798536570306737,2,-0.4649996757507342,0.8200001716613752,1.8499999046325666,2.655000209808348,0.44999980926513494,3,0.08841941612296145,-2.5769276619001316,12.40999984741211,1.3076917433884574,12.739999771118164,-1.0317467525881714,12.399999618530273,0.08841941612296145
5790,2003-02-21,12.800000190734865,12.93000030517578,12.420000076293945,12.93000030517578,32937600.0,0.001564981078369776,6.846150460331039,-0.46428656578143607,65.31365690235222,37.434843655828004,-0.6492685315795086,-0.26227832211035107,0.8960801930662523,1.133956047736108,18.013901075828258,0.5100002288818342,-0.8626245597967639,0.34600009918213104,-0.8149140549779101,1.5069142533421722,-0.23445697789788866,0.9264571762621507,-1.373254560302735,75.0,29.81582476632211,0.5804570770800201,2,-0.4850001335144061,0.3499999046325666,1.8549995422363263,2.634999752044676,-0.22000026702881037,4,0.11171869767131337,1.1199987030054026,12.779999732971193,-2.5769276619001316,12.40999984741211,1.3076917433884574,12.739999771118164,0.11171869767131337
5791,2003-02-24,12.81999969482422,13.029999732971193,12.600000381469727,12.729999542236328,27336200.0,0.001562461233698409,-1.457149863760228,-0.6923082566115574,64.9253678231517,41.04230353096102,-0.5709774343288601,-0.3348892686385483,0.8312796042174817,1.1455439214507184,18.463998290586968,0.4299993515014666,-0.7178555928152885,0.38849964141845916,-0.7221807594283245,1.4991800422652428,-0.16684055900493178,0.9438398418418501,-1.3247238758764652,65.59133940950153,17.804946755062844,0.5553402004233915,2,-0.5049996376037615,0.21500015258788885,2.0249998569488508,2.6150002479553205,-0.05999946594238459,0,0.05772236680249199,6.846150460331039,12.800000190734865,1.1199987030054026,12.779999732971193,-2.5769276619001316,12.40999984741211,0.05772236680249199
5792,2003-02-25,12.649999618530273,12.760000228881836,12.279999732971193,12.529999732971193,28613800.0,-0.013260536688045388,1.8235231419539497,1.333329801212178,58.736051176529834,44.54322854564572,-0.3429855966911255,-0.226099447156475,0.9600270875116159,1.3359251989760779,18.572404047829856,0.5399999618530273,-0.5729890106138029,0.24999957084655833,-0.7930321814527606,1.2930313231458772,-0.2715163053031002,0.7715154469962169,-1.0889348186075178,47.31176731174671,-1.7567811018343988,0.5215158761496593,2,-0.33499956130981445,0.27500057220458984,2.302500009536743,2.7850003242492676,0.9400005340576172,1,0.07588933336730852,-1.457149863760228,12.81999969482422,6.846150460331039,12.800000190734865,1.1199987030054026,12.779999732971193,0.07588933336730852
5793,2003-02-26,12.31999969482422,12.859999656677244,12.300000190734865,12.539999961853027,26343300.0,-0.026086951277267567,-3.307700207974972,-1.8333373069801202,55.24474428512077,48.33934602409981,0.052060702818977234,0.03314161251922876,1.2508592158297684,1.6799638319158827,18.66907611592159,0.5599994659423793,-0.4520121701001898,-0.03400034904479732,-0.9993012714753995,0.9313005733858049,-0.5166508102600975,0.4486501121705029,-0.6957774731654656,5.3333282470703125,-44.06772493563217,0.48265046121530086,2,-0.004999637603761542,0.6050004959106428,2.4324998855590803,3.1150002479553205,1.4200000762939435,2,0.11282470598653571,1.8235231419539497,12.649999618530273,-1.457149863760228,12.81999969482422,6.846150460331039,12.800000190734865,0.11282470598653571
5794,2003-02-27,12.579999923706055,12.75,12.3100004196167,12.5,24747700.0,0.02110391520472721,1.0952357164590534,-0.36363557547673114,59.354842083760936,51.995260928813266,-0.09747972670853322,-0.3237936410222737,0.9796951741264124,1.4516238733861346,19.07077382160799,0.4399995803833008,-0.35092064561920466,0.276999902725219,-0.5006642033891939,1.054664008839632,-0.11183215033198657,0.6658319557824246,-0.8951465771807392,40.00002543131487,-9.74616308749627,0.38883205305720614,2,-0.11999988555908025,0.3450002670288086,2.172499656677246,2.8550000190734863,0.9400005340576172,3,0.07313196199312166,-3.307700207974972,12.31999969482422,1.8235231419539497,12.649999618530273,-1.457149863760228,12.81999969482422,0.07313196199312166
5795,2003-02-28,12.979999542236328,13.010000228881836,12.5,12.600000381469727,21524200.0,0.03179647225406601,1.3181800448226384,4.749994039529838,67.67371070233389,55.28750938474393,-0.35096983109997737,-0.7604175198710905,0.5439354829616683,1.088646341294794,19.142261188787312,0.5100002288818359,-0.20056679274192923,0.6754995346069332,-0.10751643898159813,1.4585155081954646,0.28399154781266844,1.067007521401198,-1.2369403158391155,93.33330790201799,36.7541201322212,0.39150798679426546,2,-0.30499935150146484,-0.054999351501464844,1.7725000381469727,2.455000400543213,0.9000005722045898,4,0.01926040129558637,1.0952357164590534,12.579999923706055,-3.307700207974972,12.31999969482422,1.8235231419539497,12.649999618530273,0.01926040129558637
5796,2003-03-03,12.640000343322756,13.239999771118164,12.539999961853027,13.079999923706055,27053500.0,-0.026194084045013333,-1.1874982304880575,-1.1578961898117195,58.651033856297694,56.946669564070156,0.029785975228945105,-0.3875182159967334,0.8628292585694286,1.47141129244722,17.87897080664866,0.6999998092651367,-0.01177071786556283,0.3020003318786646,-0.47808292473423997,1.0820835884915692,-0.08804129642778769,0.6920419601851169,-0.8410634722485213,37.500062088169244,-19.8797077141694,0.39004162830645267,3,0.08499956130981268,-0.12000036239624201,2.112499237060545,2.7949995994567853,0.7699995040893537,0,-0.004746868511629199,1.3181800448226384,12.979999542236328,1.0952357164590534,12.579999923706055,-3.307700207974972,12.31999969482422,-0.004746868511629199
5797,2003-03-04,12.25,12.65999984741211,12.210000038146973,12.600000381469727,34579000.0,-0.03085445670330056,-1.093020883234861,0.7954561710373201,54.200550340208665,59.08709763116681,0.3832758722550391,0.02170966870861335,1.2460999266271884,1.910646630818846,16.535447918765446,0.4499998092651367,0.13015349224238015,-0.09949998855590891,-0.8665163900588233,0.6675164129470055,-0.4830081893073661,0.2840082121955483,-0.3645993549231292,3.883492448841841,-54.13216860531795,0.38350820075145736,3,0.47499990463256836,0.25500011444091797,2.437499523162842,3.184999942779541,0.8400001525878906,1,0.04163267174545604,-1.1874982304880575,12.640000343322756,1.3181800448226384,12.979999542236328,1.0952357164590534,12.579999923706055,0.04163267174545604
5798,2003-03-05,12.239999771118164,12.390000343322756,12.039999961853027,12.380000114440918,26555100.0,-0.00081634521484375,3.3749828637503496,0.4000005449561583,56.02240200458672,60.013595463815825,0.40971113053568153,0.03840439347318991,1.240411302675426,1.9693655269044648,15.185988606032542,0.35000038146972834,0.19854271323842632,-0.11250019073486328,-0.8771910355915224,0.6521906541217959,-0.49484561316319287,0.2698452316934663,-0.27332317847881527,16.666653421187945,-42.297240808641895,0.38234542242832964,3,0.40000009536743164,0.2650003433227539,2.1474997997283936,3.0399999618530273,1.0,2,0.11029415087533123,-1.093020883234861,12.25,-1.1874982304880575,12.640000343322756,1.3181800448226384,12.979999542236328,0.11029415087533123
5799,2003-03-06,12.050000190734865,12.25,12.0,12.109999656677244,23601400.0,-0.015522841824852529,-2.125002980235081,0.4285665628980475,53.19148774274322,58.66668777941482,0.5422991128386165,0.2432376352238439,1.4192830688476015,2.196296536672099,14.44823273216112,0.25,0.21425721818194887,-0.3039997577667215,-1.0660575827717338,0.4580580672382908,-0.6850286702692276,0.07702915473578464,1.189999580383299,4.032274190645827,-54.83778128971213,0.3810289125025065,3,0.569999694824217,0.4549999237060529,2.112499475479124,3.2299995422363263,0.9799995422363281,3,0.14024892561269198,3.3749828637503496,12.239999771118164,-1.093020883234861,12.25,-1.1874982304880575,12.640000343322756,0.14024892561269198
5800,2003-03-07,11.960000038146973,12.050000190734865,11.6899995803833,11.859999656677244,36323800.0,-0.007468892212723177,1.5714266251592093,-1.6666878596180195,43.25153867779169,56.25848454104148,0.5594463733255672,0.34792577647755074,1.4765703029276231,2.3079109038446752,13.695974836500275,0.3600006103515643,0.29591521309543545,-0.3919999122619622,-1.158168449041522,0.3741686245175977,-0.7750841806517421,-0.008915643872182244,1.2551997375488284,17.419382228312063,-35.0114411175382,0.3830842683897796,3,0.5049996376037598,0.5149998664855957,2.1449995040893555,3.3199996948242188,1.5199995040893555,4,0.13043481727767614,-2.125002980235081,12.050000190734865,3.3749828637503496,12.239999771118164,-1.093020883234861,12.25,0.13043481727767614
5801,2003-03-10,11.600000381469727,11.84000015258789,11.579999923706055,11.729999542236328,17701700.0,-0.030100305646238334,-2.058824849375624,-1.2999866486104787,32.621954056141206,53.356918194331634,0.8137660853416318,0.7287494572356188,1.8012559887576334,2.688608862064136,12.871949201458216,0.38000011444091797,0.27727381899414283,-0.7414995670318607,-1.5438451332932352,0.060845999229513836,-1.142672350162547,-0.3403267839011743,1.5541913864135743,1.8518943681995512,-43.2763777207107,0.4011727831306868,3,0.8099994659423828,0.6449995040893555,2.4499993324279785,3.679999351501465,1.8099994659423828,0,0.19655169465454048,1.5714266251592093,11.960000038146973,-2.125002980235081,12.050000190734865,3.3749828637503496,12.239999771118164,0.19655169465454048
5802,2003-03-11,11.609999656677244,11.75,11.510000228881836,11.640000343322756,22585400.0,0.0008620064550592943,-1.0869586850878212,0.23077600246492455,36.486474730997585,51.27266602165128,0.71602654185779,0.7210657056819141,1.7572650956241826,2.6828106577376563,11.881311447297815,0.23999977111816406,0.18927295673106315,-0.709500265121461,-1.5676859867991144,0.14868545655619236,-1.1385931259602877,-0.28040740428263433,1.4497406005554225,11.363569862594831,-31.080924934330795,0.4290928608388265,3,0.7650003433227557,0.7550001144409197,1.740000247955324,2.9700002670288104,2.420000076293949,1,0.1550387807031186,-2.058824849375624,11.600000381469727,1.5714266251592093,11.960000038146973,-2.125002980235081,12.050000190734865,0.1550387807031186
5803,2003-03-12,11.75,11.8100004196167,11.329999923706055,11.520000457763672,35453200.0,0.01205860012599036,1.7428569871553834,-7.666475936167952,31.135526273042288,48.13718648712699,0.5438616844948054,0.5966940478965572,1.5935481129589526,2.5649529900515233,10.929249034239017,0.48000049591064453,0.0969318984557681,-0.559999942779541,-1.4398082521648323,0.3198083666057503,-0.9999040974721858,-0.12009578808689625,1.1857610549646012,45.65217842001058,7.40896653845482,0.4399041546926454,3,0.5349998474121094,0.5349998474121094,1.5999999046325684,2.8299999237060547,3.050000190734865,2,0.11404256617769293,-1.0869586850878212,11.609999656677244,-2.058824849375624,11.600000381469727,1.5714266251592093,11.960000038146973,0.11404256617769293
5804,2003-03-13,12.65999984741211,12.65999984741211,11.829999923706055,12.079999923706055,34183100.0,0.0774467955244349,1.8620690789149157,2.5217438176902793,48.06629252052836,45.958584466926375,-0.3951511459146513,-0.25967456078618234,0.677331656050514,1.666645071089171,9.238233469295073,0.9099998474121094,0.05390068503316492,0.30749993324279856,-0.5525090140445901,1.1675088805301872,-0.12250454040089487,0.737504406886492,0.11518509442663749,100.0,63.66309990662441,0.43000447364369415,3,-0.375,-0.375,0.690000057220459,1.9200000762939453,2.3299999237060547,3,0.045813580623748296,1.7428569871553834,11.75,-1.0869586850878212,11.609999656677244,-2.058824849375624,11.600000381469727,0.045813580623748296
5805,2003-03-14,12.369999885559082,12.949999809265135,12.170000076293945,12.75,36422200.0,-0.022906790311874148,1.0000000000000047,-0.6551726972872894,44.21593842938845,44.354684975047576,-0.2243746462224081,0.07845255994764244,0.9659988773569026,1.9594244355066301,7.52654182610655,0.7799997329711896,0.03716868634502468,-0.010500001907349343,-0.8317306159743616,0.8107306121596629,-0.42111530894085547,0.4001153051261568,-1.0399999618530273,64.19753304452313,30.257365350893707,0.4106153070335065,3,-0.23000001907348633,-0.08500003814697266,0.7774999141693115,2.2100000381469727,3.440000534057617,4,0.053354879023289614,1.8620690789149157,12.65999984741211,1.7428569871553834,11.75,-1.0869586850878212,11.609999656677244,0.053354879023289614
5806,2003-03-17,13.119999885559082,13.34000015258789,12.170000076293945,12.170000076293945,39011900.0,0.060630558362054776,-1.4631585498927366,-2.499998745165751,55.25727560963173,44.47209889387236,-1.0047908496148477,-0.6480679006135368,0.19272770521892468,1.2070129732023211,6.841729676636183,1.1700000762939453,0.0006108077027349168,0.7034999847412102,-0.18194413997522219,1.5889441094576426,0.260777922382994,1.1462220470994264,-1.7575999641418463,89.05471432950061,54.45936827953074,0.4427220623582165,3,-0.7849998474121094,-0.7849998474121094,0.019999980926513672,1.4600000381469727,2.4499998092651385,0,0.0274389984616914,1.0000000000000047,12.369999885559082,1.8620690789149157,12.65999984741211,1.7428569871553834,11.75,0.0274389984616914
5807,2003-03-18,13.539999961853027,13.5600004196167,12.949999809265135,13.199999809265135,37182100.0,0.03201220121626913,2.210520503940179,0.3578949693167794,63.377200274808864,45.28929870167482,-1.3662351886797701,-1.0593757090613316,-0.2638737695426272,0.8021880211575656,6.7726077483968625,0.6100006103515643,-0.09596107577206325,1.0835000514984134,0.07306461943241693,2.09393548356441,0.5782823354654152,1.5887177675314117,-2.098496031188965,99.10311868538378,58.29447765318494,0.5052177160329983,3,-1.0949997901916504,-1.0949997901916504,-0.40000009536743164,1.0399999618530273,1.5100002288818377,1,-0.00960119016301142,-1.4631585498927366,13.119999885559082,1.0000000000000047,12.369999885559082,1.8620690789149157,12.65999984741211,-0.00960119016301142
5808,2003-03-19,13.539999961853027,13.6899995803833,13.239999771118164,13.510000228881836,29170300.0,0.0,1.7272800834612128,0.08823446914023447,61.16279559757146,46.174999574433514,-1.2990460898559615,-1.0228187678724048,-0.32959918381461684,0.7964405748245422,7.223720208870088,0.4499998092651367,-0.13467609949831072,1.0270000457763668,-0.09292654618729657,2.1469266377400302,0.467036749794536,1.5869633417581976,-1.9713862418518069,91.9355028915308,48.916804763639206,0.5599632959818315,3,-1.0300002098083496,-1.0300002098083496,-0.40000009536743164,1.0399999618530273,0.6499996185302734,2,0.03618905262176275,2.210520503940179,13.539999961853027,-1.4631585498927366,13.119999885559082,1.0000000000000047,12.369999885559082,0.03618905262176275
5809,2003-03-20,13.90999984741211,14.239999771118164,13.279999732971193,13.489999771118164,39906800.0,0.027326431802178863,-1.285713961335331,14.000127157707347,60.88993701280514,48.13482161165723,-1.539336287676507,-1.3742813832897927,-0.7588340080593259,0.43619883236971546,7.932809965836593,0.9600000381469709,-0.11609244912692596,1.340499925613404,0.061183178934062,2.619816672292746,0.700841552273733,1.980158298953075,-2.171675258580322,84.05797234989072,45.445534620109,0.6396583733396707,3,-1.125,-1.125,-0.7850000858306885,0.6700000762939453,0.5500001907348633,3,0.06398277160932797,1.7272800834612128,13.539999961853027,2.210520503940179,13.539999961853027,-1.4631585498927366,13.119999885559082,0.06398277160932797
5810,2003-03-21,14.229999542236328,14.579999923706055,13.989999771118164,14.470000267028807,35615400.0,0.02300501066387528,1.5652178420010574,-0.5714301933233685,68.70587712588075,52.14414639718384,-1.6801608886019004,-1.6671307855859538,-1.113972103678119,0.11290800153390634,8.86623394174357,0.6700000762939453,-0.09084059008459278,1.5889996528625492,0.11102254561754066,3.0669767601075577,0.8500110992400458,2.3279882064850526,-2.241507435175903,85.47716167511123,44.79389500750722,0.7389885536225038,3,-1.2749996185302734,-1.2749996185302734,-1.2849998474121094,0.35000038146972656,0.6600008010864276,4,0.05340831014267189,-1.285713961335331,13.90999984741211,1.7272800834612128,13.539999961853027,2.210520503940179,13.539999961853027,0.05340831014267189
5811,2003-03-24,13.5600004196167,13.899999618530273,13.40999984741211,13.710000038146973,23587100.0,-0.04708356599949226,-1.1777730682829652,0.6249965230728929,64.45917271976467,55.252223951491295,-0.7855014948306582,-0.9895867621844054,-0.5008388506317605,0.7659466084276509,9.630709147724815,0.8199996948242188,-0.04888160642297912,0.8820004940032966,-0.6508756163418266,2.4148766043484198,0.11556243883073591,1.6484385491758573,-1.260527374558798,37.423347700855274,-7.587888915845696,0.7664380551725615,3,-0.6050004959106445,-0.6050004959106445,-0.6250007152557373,1.0199995040893555,1.0599994659423828,0,0.16592919840511344,1.5652178420010574,14.229999542236328,-1.285713961335331,13.90999984741211,1.7272800834612128,13.539999961853027,0.16592919840511344
5812,2003-03-25,13.609999656677244,13.75,13.3100004196167,13.420000076293945,22496600.0,0.003687259256143882,-1.1463452077736296,-1.2666670905229844,64.98906821363738,59.01372861155742,-0.5833068421979437,-1.0160721480701458,-0.6295724358125661,0.711400108858065,9.941754771878754,0.4399995803833008,0.05224782188540189,0.8839997291564927,-0.7043047646363068,2.472304222949292,0.08984748226009209,1.6781519760528933,-1.0368633861815653,27.611928613926928,-20.11785054222249,0.7941522468964,3,-0.40499973297118963,-0.6549997329711896,-0.6749999523162824,0.9700002670288104,1.1400003433227557,1,0.1440117624973909,-1.1777730682829652,13.5600004196167,1.5652178420010574,14.229999542236328,-1.285713961335331,13.90999984741211,0.1440117624973909
5813,2003-03-26,13.710000038146973,13.989999771118164,13.600000381469727,13.699999809265135,18984500.0,0.007347566788560966,-2.714296094459582,0.05263289982885002,68.52679379208779,61.287117641730696,-0.4202353110892023,-1.0609956448665034,-0.7990971014526949,0.5918996742150497,10.528440714858956,0.3899993896484375,0.24057239257740015,0.9145000934600827,-0.7199766787534987,2.548976865673664,0.09726170735329198,1.7317384795668733,-0.8960401292660478,33.07694169896312,-19.346651486308104,0.817238386106791,3,-0.33500003814697266,-0.755000114440918,-0.7500002384185791,0.22999954223632635,1.4399995803833008,2,0.09773888759004001,-1.1463452077736296,13.609999656677244,-1.1777730682829652,13.5600004196167,1.5652178420010574,14.229999542236328,0.09773888759004001
5814,2003-03-27,13.5,13.670000076293945,13.329999923706055,13.329999923706055,19567800.0,-0.015317289391879263,-3.0,16.999618539001368,66.73913904309512,63.789695487698104,-0.08778181349506475,-0.8206106918578513,-0.6612054907839457,0.785611023340774,10.983760762863119,0.38000011444091797,0.4201021332546748,0.6585000514984127,-1.0020168671733192,2.3190169701701446,-0.17175840783745322,1.4887585108342787,-0.47411528934005887,14.960602722403321,-40.16032250165415,0.8302584593358657,3,-0.125,-0.5450000762939453,-0.4550001621246338,0.27499961853027344,1.5799999237060547,3,0.05111108002839271,-2.714296094459582,13.710000038146973,-1.1463452077736296,13.609999656677244,-1.1777730682829652,13.5600004196167,0.05111108002839271
5815,2003-03-28,13.229999542236328,13.640000343322756,13.170000076293945,13.369999885559082,15657500.0,-0.02000003390842009,-2.615396747961529,-0.8235310617195302,68.07095085805345,65.21343718196718,0.3542966472879989,-0.5596121538731111,-0.43860110569467814,1.0265700454591453,11.79054110952085,0.47000026702881037,0.6149221711773905,0.37599959373474157,-1.2926511611563818,2.044650348625865,-0.4583257837108192,1.2103249711803024,1.3500003814697266,7.317010764893607,-52.28901118787027,0.8343253774455615,3,0.5350003242492676,-0.27499961853027344,-0.27249956130981445,0.5450000762939453,2.2300004959106445,4,0.09297056224256917,-3.0,13.5,-2.714296094459582,13.710000038146973,-1.1463452077736296,13.609999656677244,0.09297056224256917
5816,2003-03-31,12.579999923706055,13.050000190734865,12.579999923706055,12.9399995803833,25014200.0,-0.04913073628273168,-1.6111150847578957,2.571419813216531,59.417480762161915,64.77346834722863,1.0277173218388285,0.09029118277822334,0.15901834371099532,1.631797651395857,12.176558138329334,0.6499996185302734,0.6827132433716034,-0.2710000038146969,-1.9414854708254694,1.3994854631960756,-1.106242737320084,0.5642427296906902,1.971800003051758,0.0,-62.99402280259797,0.8352427335053864,3,1.0,0.375,0.15250015258789062,1.1949996948242188,2.5699996948242188,0,0.18362483574134858,-2.615396747961529,13.229999542236328,-3.0,13.5,-2.714296094459582,13.710000038146973,0.18362483574134858
5817,2003-04-01,12.760000228881836,12.920000076293945,12.5600004196167,12.630000114440918,21229200.0,0.014308450418714536,-1.6666690214223903,-0.36111177338557354,59.73025526138033,64.61429719876296,0.8106913263199296,-0.05221946327435134,-0.046237747316730804,1.4178364729695598,12.627930889510175,0.3599996566772461,0.8039514177155684,-0.11649971008300852,-1.7637655835004278,1.5307661633344107,-0.940132646791719,0.707133226625702,1.7129276977539067,13.9860069905026,-49.08655545974752,0.8236329367087099,4,0.809999942779541,0.19499969482421875,-0.08500027656555176,1.0149993896484375,1.8299999237060547,1,0.1457679955574922,-1.6111150847578957,12.579999923706055,-2.615396747961529,13.229999542236328,-3.0,13.5,0.1457679955574922
5818,2003-04-02,13.59000015258789,13.68000030517578,13.170000076293945,13.1899995803833,21368400.0,0.06504701479764696,-1.318185069347353,3.0769247698345743,59.099809601020645,64.41539415300912,-0.01281816341374764,-0.8178253833652,-0.892047148993111,0.5417514735235791,13.141889907280307,0.9200000762939435,0.8396082854436582,0.6460001945495613,-1.0020850174700762,2.2940854065691987,-0.17804241146025745,1.47004280055938,0.7681521236267095,91.96427126928118,32.176337441795596,0.8240426060098189,4,-0.019999980926513672,-0.6350002288818359,-0.9700000286102295,0.1849994659423828,1.489999771118164,2,0.08535686787253027,-1.6666690214223903,12.760000228881836,-1.6111150847578957,12.579999923706055,-2.615396747961529,13.229999542236328,0.08535686787253027
5819,2003-04-03,13.739999771118164,14.0,13.40999984741211,13.630000114440918,25701200.0,0.011037499400006201,-1.145454356296069,0.2749987483042503,63.78269957464577,63.86837442509411,-0.21173438781792875,-0.8798322102060929,-1.0648210301291474,0.3642737099519362,13.757093999833364,0.5900001525878906,0.8027440010978033,0.7114998340606693,-0.9167671363726306,2.3397668044939692,-0.10263365115598155,1.5256333192773202,0.5102633937005621,81.94442328846868,21.775970872576764,0.8141334852166503,4,-0.45999956130981445,-0.7849998474121094,-1.119999647140503,0.034999847412109375,1.9800004959106428,3,0.1026200779403188,-1.318185069347353,13.59000015258789,-1.6666690214223903,12.760000228881836,-1.6111150847578957,12.579999923706055,0.1026200779403188
5820,2003-04-04,13.520000457763672,13.880000114440918,13.350000381469727,13.859999656677244,20192100.0,-0.01601159512512773,1.7894714387176598,-3.090911455398231,54.50451330902609,62.76230115723427,-0.11514893868097786,-0.5659877049849982,-0.8796485866262334,0.555076954292991,13.90771000289758,0.5299997329711914,0.775695804145526,0.4135004997253411,-1.1473126463583547,1.974313645809037,-0.3669060733165068,1.193907072767189,0.6288469423429319,66.66668874246746,9.732779169680619,0.780406573041848,4,-0.24000024795532227,-0.5650005340576172,-0.8275003433227539,0.25499916076660156,2.0399999618530273,4,0.11538457197659158,-1.145454356296069,13.739999771118164,-1.318185069347353,13.59000015258789,-1.6666690214223903,12.760000228881836,0.11538457197659158
5821,2003-04-07,13.880000114440918,14.350000381469727,13.859999656677244,14.270000457763672,30307600.0,0.026627192639665953,-1.279066466469564,1.1470625359381854,53.88128271453331,61.52810276844493,-0.4749266840405273,-0.7867547694060129,-1.2455419838650705,0.18604043495180989,14.099122333182335,0.8299999237060547,0.7291381674759716,0.659500169754029,-0.7651324177337315,2.0841327572417896,-0.05281612398985125,1.3718164634979093,-1.3199996948242188,73.74300128239895,21.22849976734632,0.7123162937438805,4,-0.4249997138977051,-0.9250001907348633,-1.0799999237060547,-0.10500049591064453,1.0900001525878888,0,0.11383284659070014,1.7894714387176598,13.520000457763672,-1.145454356296069,13.739999771118164,-1.318185069347353,13.59000015258789,0.11383284659070014
5822,2003-04-08,13.40999984741211,13.760000228881836,13.359999656677244,13.720000267028807,22334800.0,-0.03386169042893705,1.0512831798897253,0.7948721710743453,48.65979194945091,59.32065811926306,-0.040543447300040114,-0.18444535497035552,-0.7873407735723816,0.6361954923166628,13.91624300154718,0.5200004577636737,0.5993597168390963,0.09949989318847585,-1.1075578209899355,1.3065576073668872,-0.5040289639007298,0.7030287502776815,-0.81419942855835,20.33895839394821,-26.065899894758168,0.6035288570892058,4,0.045000553131103516,-0.4549999237060547,-0.7874999046325684,0.36499977111816406,1.4800004959106463,1,0.1297538993972438,-1.279066466469564,13.880000114440918,1.7894714387176598,13.520000457763672,-1.145454356296069,13.739999771118164,0.1297538993972438
5823,2003-04-09,13.09000015258789,13.640000343322756,13.020000457763672,13.59000015258789,23778200.0,-0.023862766477657615,1.0666649712467313,1.6129010425799717,41.45833176043211,56.5116795323005,0.20367954666842003,0.25411993168565417,-0.4818123152720126,0.9401955655743599,13.284048388161388,0.6199998855590838,0.521657410193237,-0.2874998092651371,-1.2547938733419048,0.6797942548116307,-0.771146841303521,0.1961472227732468,-0.4591157344818111,5.263135251103179,-34.87608426992686,0.4836470320383842,4,0.36500024795532227,-0.13500022888183594,-0.47500014305114746,0.6849994659423828,1.2200002670288086,2,0.11459128972610833,1.0512831798897253,13.40999984741211,-1.279066466469564,13.880000114440918,1.7894714387176598,13.520000457763672,0.11459128972610833
5824,2003-04-10,13.239999771118164,13.3100004196167,12.90999984741211,13.130000114440918,19447100.0,0.011459099830538833,2.1999923706345723,-0.2199993133544922,39.30885142116096,53.31589070597911,0.014438752712161218,0.1578957781000554,-0.6564441984741141,0.7579809502777177,14.107811641432274,0.40000057220458984,0.4349338257785167,-0.16650018692016566,-1.0762895752774373,0.743289201437106,-0.6213948810988015,0.28839450725847016,-0.5747330337448116,22.916652869300307,-11.013080074693228,0.45489469417863587,4,0.21500062942504883,-0.2849998474121094,-0.6674997806549072,0.5349998474121094,0.5100002288818359,3,0.1389728235948826,1.0666649712467313,13.09000015258789,1.0512831798897253,13.40999984741211,-1.279066466469564,13.880000114440918,0.1389728235948826
5825,2003-04-11,13.029999732971193,13.489999771118164,12.979999542236328,13.449999809265135,19158400.0,-0.01586103034571551,1.0400009155273438,-3.818194428790618,43.645072909233974,51.56340094454267,0.21577654620157283,0.44256722807620186,-0.4530698405660889,0.9331001031335404,14.616246543851785,0.5100002288818359,0.31081479101665366,-0.409500217437742,-1.2012065029997672,0.38220606812428315,-0.8053533602187546,-0.01364707465672943,-0.33103832271591394,8.33332229544037,-24.11538576569358,0.3958531427810126,4,0.4250006675720197,-0.0749998092651385,-0.4674997329711932,0.7449998855590803,0.7300004959106428,4,0.2064467067678304,2.1999923706345723,13.239999771118164,1.0666649712467313,13.09000015258789,1.0512831798897253,13.40999984741211,0.2064467067678304
5826,2003-04-14,13.479999542236328,13.510000228881836,12.90999984741211,13.109999656677244,18708300.0,0.034535672946059526,1.7906912787848006,-0.8809519484471123,48.57767888128339,50.324225791198565,-0.10407750870916033,0.022051112082628777,-0.8730097522242097,0.45846559223980066,14.560979778424526,0.6000003814697266,0.21402937851728332,0.022499608993530984,-0.7548608967126906,0.7998601146997526,-0.36618064385957894,0.4111798618466409,-0.7480173525567597,67.05875753121879,32.593797612707,0.38868025285311075,4,0.15000057220458984,-0.5249996185302734,-1.0099997520446777,0.2950000762939453,0.18000030517578125,0,0.154302740950635,1.0400009155273438,13.029999732971193,2.1999923706345723,13.239999771118164,1.0666649712467313,13.09000015258789,0.154302740950635
5827,2003-04-15,13.40999984741211,13.65999984741211,13.050000190734865,13.1899995803833,25371700.0,-0.005192855875468805,-1.440003280645916,0.5945955002023308,46.696031725859264,48.946028249513965,0.07579120256507288,0.08623339183661649,-0.7747556945956973,0.5073249065908563,14.28326865849401,0.6099996566772443,0.12628549971770298,-0.04100008010864187,-0.8176297001771324,0.7356295399598487,-0.42931489014288715,0.3473147299256034,-0.645657293896738,66.66666666666666,30.703165310236628,0.3883148100342457,4,0.2200002670288086,-0.4549999237060547,-1.0824999809265137,0.36499977111816406,0.4700002670288086,1,0.11633112881188801,1.7906912787848006,13.479999542236328,1.0400009155273438,13.029999732971193,2.1999923706345723,13.239999771118164,0.11633112881188801
5828,2003-04-16,14.029999732971193,14.300000190734865,13.770000457763672,13.850000381469727,36888900.0,0.04623414560878847,-2.117652833681623,0.8181778773836491,55.35353492539858,48.009454399597615,-0.5310797994531793,-0.5219345840453684,-1.3638722832137198,-0.14303875855255122,14.107194574719466,0.8900003433227557,0.14539426184291315,0.5544998168945323,-0.26375174935895984,1.3727513831480245,0.14537403376778713,0.9636256000212775,-1.2339440228967344,80.57551143345451,40.22215512148637,0.4091257831267459,4,-0.3999996185302752,-1.0749998092651385,-1.6599998474121112,-0.25500011444091975,-0.18999958038330256,2,0.061297264912309135,-1.440003280645916,13.40999984741211,1.7906912787848006,13.479999542236328,1.0400009155273438,13.029999732971193,0.061297264912309135
5829,2003-04-17,14.800000190734865,15.739999771118164,13.90999984741211,13.9399995803833,32263800.0,0.054882428540189654,-2.978260373798837,4.77779838192671,64.40368121927574,49.109361945180915,-1.2682799103422298,-1.28786946873457,-2.088247162304743,-0.9574362949152615,13.736223745408388,1.8299999237060547,0.17559734216782985,1.280000257492068,0.2846214638296818,2.275379051154454,0.7823108606608749,1.777689654323261,-1.9728655872325014,66.78446622880777,21.33301753887153,0.4976893968311935,4,-0.47500038146972834,-1.0150003433227557,-2.5150003433227557,-1.0250005722045916,-0.11000061035156428,3,-0.03310809221643907,-2.117652833681623,14.029999732971193,-1.440003280645916,13.40999984741211,1.7906912787848006,13.479999542236328,-0.03310809221643907
5830,2003-04-21,14.989999771118164,15.010000228881836,14.390000343322756,14.75,26734500.0,0.012837809319910853,3.4285597509553623,0.2790693032416027,74.14830540219467,51.36125335492107,-1.372125107870657,-1.494643535895495,-2.2288278785170075,-1.1887837772999106,12.975842392043841,0.6199998855590803,0.1591356621600486,1.4319998264312748,0.2772275736669556,2.586772079195594,0.8546137000491143,2.0093859528134352,-2.0463505609111685,73.49823250108678,21.376395281722935,0.5773861263821597,4,-0.6649999618530273,-1.0349998474121094,-2.7049999237060547,-1.2150001525878906,-0.2199993133544922,0,-0.08272180053713685,-2.978260373798837,14.800000190734865,-2.117652833681623,14.029999732971193,-1.440003280645916,13.40999984741211,-0.08272180053713685
5831,2003-04-22,15.8100004196167,15.829999923706055,14.699999809265135,14.859999656677244,35662700.0,0.054703179520953826,1.282829041797921,3.9583402872151963,77.08704406772887,54.51983692361862,-2.111624463237911,-2.252946759179057,-2.9827370822603534,-2.0486579277422194,13.43906215266743,1.1300001144409197,0.12694026889343846,2.139500474929809,0.607216512170309,3.6717844376893094,1.3733584935500591,2.9056424563095593,-2.754497186973257,99.28059330897919,40.586021884528954,0.7661419813797502,4,-1.4400005340576172,-1.8100004196166992,-3.5975005626678467,-2.035000801086426,-0.9900007247924787,1,-0.12966477775618956,3.4285597509553623,14.989999771118164,-2.978260373798837,14.800000190734865,-2.117652833681623,14.029999732971193,-0.12966477775618956
5832,2003-04-23,15.56999969482422,15.770000457763672,15.289999961853027,15.760000228881836,28549200.0,-0.015180311095671528,3.571411703799239,-0.20000040154675586,69.64285646706742,57.651450779911436,-1.7131635937053478,-1.959018803178905,-2.6858081733695975,-1.8428265216762885,14.096244782968325,0.5200004577636719,0.17097713034860718,1.8014997482299826,0.05041850718802898,3.552580989271936,0.9259591277090067,2.6770403687509585,-2.3480266607170215,87.37862639382324,31.53369513985603,0.8755406205209767,4,-1.1999998092651385,-1.3749995231628436,-3.234999656677248,-1.795000076293947,-0.009999275207521308,2,-0.12267179735700529,1.282829041797921,15.8100004196167,3.4285597509553623,14.989999771118164,-2.978260373798837,14.800000190734865,-0.12267179735700529
5833,2003-04-24,15.050000190734865,15.40999984741211,15.0,15.0600004196167,24183200.0,-0.03339752821332509,-6.454501317797198,0.05263263564723302,62.10721522635669,60.18460231382207,-0.9900100811154129,-1.405545623258556,-2.1102029980197496,-1.3752164549190233,14.31945563525593,0.5699996948242205,0.18472664321096843,1.214500236511233,-0.6273464798642614,3.0563469528867273,0.29357687832348667,2.1354235946989792,-1.6715455432517352,59.37501552204238,6.549292490741365,0.9209233581877468,4,-0.680000305175783,-0.8550000190734881,-2.605000019073488,-1.2750005722045916,0.2399997711181623,3,-0.07774086787149859,3.571411703799239,15.56999969482422,1.282829041797921,15.8100004196167,3.4285597509553623,14.989999771118164,-0.07774086787149859
5834,2003-04-25,14.1899995803833,14.789999961853027,14.0600004196167,14.729999542236328,31839600.0,-0.05714289697358288,1.2121171399630957,53.99876025177385,55.53718265699962,61.505947841351585,0.021142953767581574,-0.517746651712141,-1.1992526274652668,-0.5661124574441807,14.521763904221057,0.9899997711181658,0.24705244705389262,0.3199996471405022,-1.5212357273940107,2.161235021675015,-0.6006180401267542,1.2406173344077587,-0.6644522163267954,7.344587411818776,-41.92389103614664,0.9206176872672563,4,0.18000030517578125,0.005000591278076172,-1.679999828338623,-0.41499996185302734,1.640000343322754,4,-0.024665217628283775,-6.454501317797198,15.050000190734865,3.571411703799239,15.56999969482422,1.282829041797921,15.8100004196167,-0.024665217628283775
5835,2003-04-28,14.460000038146973,14.649999618530273,14.0,14.270000457763672,25561200.0,0.01902751696602789,1.2807054528540858,-0.3518510996395464,54.86577036230337,62.20462467257603,-0.027580424939857906,-0.7282094929920042,-1.4141154224326584,-0.8818047691932573,14.975624786632485,0.6499996185302734,0.3926658264204228,0.5285000801086426,-1.3048779443890943,2.3618781046063795,-0.3881889321402259,1.445189092357511,-0.7961855205114947,25.13661515435454,-20.167025263866197,0.9166890122488685,4,-0.019999980926513672,-0.2649998664855957,-1.6750001907348633,-0.6850004196166992,2.1999998092651367,0,0.01590591574201694,1.2121171399630957,14.1899995803833,-6.454501317797198,15.050000190734865,3.571411703799239,15.56999969482422,0.01590591574201694
5836,2003-04-29,14.890000343322756,15.15999984741211,14.65999984741211,14.949999809265135,42944400.0,0.029737227112129894,1.0833353201567206,-0.315787360273837,62.5000020136701,63.96062137122168,-0.2643363349152832,-1.0290362889615245,-1.801864952156544,-1.3423672979761019,16.39134330808581,0.6999998092651367,0.5622204928929619,0.8430003643035899,-0.9216479058378102,2.60764863444499,-0.03932377076711013,1.72532449937429,-1.0962147013230439,50.28249226823574,1.7457643573611037,0.8823241350707005,4,-0.0900001525878924,-0.6950001716613787,-1.935000419616701,-1.1150007247924822,1.9800004959106463,1,-0.008059092195581874,1.2807054528540858,14.460000038146973,1.2121171399630957,14.1899995803833,-6.454501317797198,15.050000190734865,-0.008059092195581874
5837,2003-04-30,14.619999885559082,14.93000030517578,14.59000015258789,14.800000190734865,26626600.0,-0.018133005476037578,-1.8333373069800931,3.000031789427044,63.03236171767252,64.813824348141,0.21831037234490935,-0.6456472627611305,-1.5028409264794629,-1.0910776193931095,17.818283828108434,0.34000015258788885,0.7284507324794358,0.47999992370605504,-1.1927162605527304,2.1527161079648405,-0.3563581684233377,1.3163580158354478,-0.7040413866569892,43.97162784783414,-9.624221134310453,0.8363580921293926,4,0.25,-0.4249997138977051,-1.6649999618530273,-0.8450002670288086,1.6700010299682653,2,0.013679877621797232,1.0833353201567206,14.890000343322756,1.2807054528540858,14.460000038146973,1.2121171399630957,14.1899995803833,0.013679877621797232
5838,2003-05-01,14.75,14.880000114440918,14.260000228881836,14.800000190734865,25825400.0,0.008891936761868724,4.904759742235503,0.27777836646463644,62.905979812760386,64.64741308075041,0.22482566070392274,-0.721266977593702,-1.5910699457185586,-1.2357097624617666,18.311058477934335,0.619999885559082,0.8541948744074279,0.5520000457763672,-1.1208621457469405,2.224862237299675,-0.2844310499852867,1.388431141538021,-0.7191990156096697,64.65518091861868,6.8820785724983295,0.8364310957616534,5,0.16499996185302734,-0.554999828338623,-1.6700000762939453,-0.9750003814697266,1.0699996948242205,3,0.054915282685877864,-1.8333373069800931,14.619999885559082,1.0833353201567206,14.890000343322756,1.2807054528540858,14.460000038146973,0.054915282685877864
5839,2003-05-02,15.149999618530273,15.3100004196167,14.789999961853027,14.949999809265135,27336000.0,0.02711861820544237,-1.000003667981638,-3.9999809265863244,67.5496624957112,63.91423053558558,-0.13444363587608343,-1.0648101471144962,-1.9557172361537845,-1.6481639785962088,18.59386091054147,0.5600004196166992,1.0203040781114403,0.8814996719360355,-0.8285238302609592,2.5915231741330302,0.02648792083753726,1.7365114230345338,-1.011246697780999,87.78620230264954,22.777828095976986,0.8550117510984976,5,-0.2349996566772461,-0.9549994468688965,-1.984999656677246,-1.375,0.6800003051757812,4,0.00924094698665967,4.904759742235503,14.75,-1.8333373069800931,14.619999885559082,1.0833353201567206,14.890000343322756,0.00924094698665967
5840,2003-05-05,15.079999923706055,15.630000114440918,15.050000190734865,15.25,26509900.0,-0.004620442018929194,-4.043487635380621,-0.8500011920940248,64.13427460622191,62.47503392875147,-0.05625015416465651,-0.9190679429291855,-1.8510945005608903,-1.5721514522143973,19.094550778252696,0.5799999237060529,1.1002426230171594,0.7335000038146973,-0.975082517778759,2.4420825254081517,-0.12079125698203086,1.5877912646114254,-0.8397721827793738,59.853997322750566,-4.692809072499692,0.8542912607967275,5,-0.19499969482421875,-0.8849997520446777,-1.9149999618530273,-1.3050003051757812,0.6800003051757812,0,0.04973474826223212,-1.000003667981638,15.149999618530273,4.904759742235503,14.75,-1.8333373069800931,14.619999885559082,0.04973474826223212
5841,2003-05-06,15.460000038146973,15.630000114440918,14.960000038146973,15.119999885559082,29858000.0,0.025198946708451242,-1.0303037308903853,-2.0,67.16917457361427,62.20018038503445,-0.548834763327088,-1.2381076697378752,-2.1919868300401077,-1.9609528690043216,19.024144278955664,0.6700000762939453,1.0728634426239445,1.0345001220703125,-0.7285055688255895,2.7975058129662163,0.1529972766223615,1.9160029675182635,-1.124385966253529,87.59123427046345,22.349557477870064,0.8815028454479519,5,-0.6449999809265137,-1.2649998664855957,-2.1000001430511475,-1.8600001335144043,0.15999984741210938,1,0.07761965111928726,-4.043487635380621,15.079999923706055,-1.000003667981638,15.149999618530273,4.904759742235503,14.75,0.07761965111928726
5842,2003-05-07,15.149999618530273,15.489999771118164,15.029999732971193,15.380000114440918,22082000.0,-0.02005177353504428,1.044445480535491,-0.6764717432036711,59.89398718740852,61.95426615848466,-0.3404819898368192,-0.8338172976480571,-1.8401940905678416,-1.6584522996869069,19.75745652913985,0.4600000381469709,0.9707599291243074,0.6374997138977054,-1.085788302067055,2.3607877298624658,-0.22414429408467385,1.4991437218800847,-0.7247223955280724,64.96346452505276,1.5927833613651785,0.86164400798238,5,-0.33499956130981445,-0.9549994468688965,-1.8824996948242188,-1.9999995231628418,0.07999992370605469,2,0.11353143656844455,-1.0303037308903853,15.460000038146973,-4.043487635380621,15.079999923706055,-1.000003667981638,15.149999618530273,0.11353143656844455
5843,2003-05-08,14.59000015258789,15.029999732971193,14.5600004196167,14.949999809265135,25179300.0,-0.03696366204903634,-1.2380966437405994,1.5652125237899688,48.073394752273096,61.12495639129281,0.1647272925302623,-0.16409283884316395,-1.2334093688857202,-1.1059320917398843,20.776391403926837,0.5899991989135742,0.7444933599749319,0.002500247955321555,-1.5853601646564144,1.5903606605670593,-0.7914299583505482,0.7964304542611913,-0.08043956754345771,2.8037141614437386,-57.65102529378737,0.7939302063058689,5,0.22499990463256836,-0.2200002670288086,-1.3275001049041748,-1.5550003051757812,1.0900001525878888,3,0.11651821419877928,1.044445480535491,15.149999618530273,-1.0303037308903853,15.460000038146973,-4.043487635380621,15.079999923706055,0.11651821419877928
5844,2003-05-09,15.079999923706055,15.100000381469727,14.739999771118164,15.079999923706055,24434200.0,0.03358463097968167,16.999618539004388,-0.0,50.782609762901714,60.671271880248185,-0.20757852206297756,-0.5366930375958141,-1.6783473003534652,-1.5878640201969887,22.037000577862457,0.5100002288818359,0.6012576606823696,0.4005000114440911,-1.0673088035911817,1.868308826479364,-0.33340439607354533,1.1344044189617275,-0.5199995040893555,48.598098355045025,-9.785097590639694,0.7339044075176365,5,-0.13499975204467773,-0.7100000381469727,-1.8174998760223389,-2.1549997329711914,0.6900005340576172,4,0.049071603107561756,-1.2380966437405994,14.59000015258789,1.044445480535491,15.149999618530273,-1.0303037308903853,15.460000038146973,0.049071603107561756
5845,2003-05-12,15.720000267028807,15.760000228881836,15.09000015258789,15.289999961853027,41598500.0,0.042440341283865646,1.6274501004162507,100.0,49.19209940125705,59.19261603442452,-0.7264453749210986,-1.0169730509793702,-2.277815022744461,-2.2303634715111524,23.36740418137476,0.6800003051757812,0.5479882150389237,0.9060003280639624,-0.4105887986874617,2.222589454815388,0.24770576468825034,1.5642948914396744,-1.1599998474121076,96.66666931576226,41.66156684630472,0.6582945633757126,5,-0.7100000381469709,-1.3500003814697248,-2.6025002002716047,-2.7950000762939435,0.38000011444091975,0,0.0069974335120057685,16.999618539004388,15.079999923706055,-1.2380966437405994,14.59000015258789,1.044445480535491,15.149999618530273,0.0069974335120057685
5846,2003-05-13,15.5600004196167,15.68000030517578,15.369999885559082,15.479999542236328,28978800.0,-0.01017810716884604,-1.0666681501590927,0.18604842000674301,49.90893193180863,57.734457169328536,-0.5156359772200432,-0.7306138986122868,-2.0673452044192526,-2.064238199511202,24.878133805499637,0.3500003814697248,0.5983417395744226,0.6420004367828369,-0.5539860432847377,1.8379869168504115,0.044007196749049626,1.2399936768166242,-0.9238000297546378,83.33334657881205,31.08390502667659,0.5979932400337875,5,-0.5500001907348633,-1.1900005340576172,-2.442500352859497,-2.635000228881836,0.4199991226196289,1,0.0128534578323658,1.6274501004162507,15.720000267028807,16.999618539004388,15.079999923706055,-1.2380966437405994,14.59000015258789,0.0128534578323658
5847,2003-05-14,14.970000267028807,15.510000228881836,14.710000038146973,15.229999542236328,46398800.0,-0.03791774657307023,-1.0512832425915986,-3.24995529700671,49.280576403358815,56.2205234571728,0.14442015342142867,-0.018709306069631282,-1.420117552473858,-1.4619009778229248,25.90271633418085,0.8500003814697266,0.6264478854648736,-0.025999736785889738,-0.9885929386230767,0.9365934650512973,-0.5072963377044832,0.45529686413270376,-0.2621719051361051,34.16665938165322,-16.471697216296803,0.4812966009185936,5,0.19000005722046076,-0.6000003814697248,-1.765000104904173,-2.0450000762939435,0.8099994659423864,2,0.04342014742390421,-1.0666681501590927,15.5600004196167,1.6274501004162507,15.720000267028807,16.999618539004388,15.079999923706055,0.04342014742390421
5848,2003-05-15,14.890000343322756,15.119999885559082,14.529999732971193,15.06999969482422,31874000.0,-0.005344016184304912,3.2142908232601797,0.6923071280017853,57.32218266092654,55.08413680886339,0.27532045678007044,0.13599576004718905,-1.2823174418570975,-1.374215054544722,26.06955200719619,0.5900001525878888,0.5662612304140442,-0.1489996910095197,-1.0002997859509257,0.7023004039318863,-0.5746497384802218,0.2766503564611824,0.939999580383299,29.268330504617605,-25.73739977128324,0.4256500474707029,5,0.254999637603758,-0.5200004577636737,-1.685000181198122,-1.9750003814697283,0.6999998092651349,3,0.022834062530162402,-1.0512832425915986,14.970000267028807,-1.0666681501590927,15.5600004196167,1.6274501004162507,15.720000267028807,0.022834062530162402
5849,2003-05-16,14.3100004196167,14.979999542236328,14.229999542236328,14.699999809265135,28832000.0,-0.03895231096929763,-1.727267052528272,2.166671081841436,48.52652638473881,53.349942562031934,0.8086768892115206,0.7140116659419071,-0.6439400749033588,-0.7863110109872196,24.713043803033575,0.75,0.5078620698052827,-0.7044996261596683,-1.6111645174891969,0.20216526516986022,-1.1578320718244335,-0.25116718049490316,1.4939995002746578,5.228813168428782,-51.342850901681814,0.4533324456647644,5,0.6849994659423828,0.05999946594238281,-1.1050002574920654,-1.3950004577636719,1.0199995040893555,4,0.09573723587604044,3.2142908232601797,14.890000343322756,-1.0512832425915986,14.970000267028807,-1.0666681501590927,15.5600004196167,0.09573723587604044
5850,2003-05-19,13.75,14.199999809265135,13.720000267028807,14.0600004196167,25117500.0,-0.03913350127153237,-1.594592922703359,0.7948741147932271,39.08045704017141,50.22897394720495,1.2965195351063699,1.239922743121598,-0.027964431605191464,-0.23164189274910818,23.31092843109296,0.5900001525878924,0.42483852024044566,-1.2025000572204583,-2.2713091288656067,-0.1336909855753099,-1.7369045930430325,-0.6680955213978841,1.991039904785156,1.5305985911895998,-53.53005092425469,0.5344045358225742,5,0.9900002479553223,0.619999885559082,-0.5449998378753662,-0.8350000381469727,1.6599998474121094,0,0.14690912420099433,-1.727267052528272,14.3100004196167,3.2142908232601797,14.890000343322756,-1.0512832425915986,14.970000267028807,0.14690912420099433
5851,2003-05-20,13.760000228881836,13.989999771118164,13.59000015258789,13.81999969482422,27292600.0,0.0007272893732244157,1.0,0.1935464023454261,41.33064868888047,48.16638078070184,1.1398859064329017,1.12620835943377,0.030886495110259204,-0.24585170105321907,21.271028265562375,0.39999961853027344,0.2671446764699965,-1.0899998188018802,-2.2047619959617535,0.02476235835799301,-1.647380907381816,-0.5326187302219445,1.8597772976379385,8.854170288476535,-45.64248035677997,0.5573810885799364,5,0.9149999618530273,0.6099996566772461,-0.5550000667572021,-0.8450002670288086,2.1700000762939435,1,0.17005814779539752,-1.594592922703359,13.75,-1.727267052528272,14.3100004196167,3.2142908232601797,14.890000343322756,0.17005814779539752
5852,2003-05-21,13.65999984741211,13.850000381469727,13.489999771118164,13.800000190734865,24529300.0,-0.007267469462669651,1.9999960263690153,2.3333598245223244,38.945232402485345,47.152140519614306,1.1245626474601913,1.1339160128875925,0.1996732248406765,-0.14972711243132686,19.16443964934058,0.3600006103515625,0.13472551828349566,-1.0945002079010013,-2.2748744477644696,0.0858740319624669,-1.6846873278327354,-0.5043130879692672,1.7973954891931143,10.429451801127911,-41.01492399296717,0.590187119931734,5,0.9650001525878906,0.7800002098083496,-0.36749982833862305,-0.744999885559082,2.3600006103515625,2,0.16983892538357126,1.0,13.760000228881836,-1.594592922703359,13.75,-1.727267052528272,14.3100004196167,0.16983892538357126
5853,2003-05-22,13.880000114440918,14.039999961853027,13.5600004196167,13.6899995803833,24210600.0,0.016105437004853895,-1.1333367241839707,-1.3571433437101754,36.631586851504096,45.579804640570124,0.8864803913540271,0.8661773720449588,0.04792063386611645,-0.3677327567818107,17.3493611462416,0.4799995422363281,-0.06054478948105313,-0.8159999370574944,-2.0494871376616555,0.41748726354666665,-1.432743537359574,-0.19925633675541476,1.380655665615599,26.174523706811026,-19.818881113239403,0.6167436003020804,5,0.744999885559082,0.7799997329711914,-0.5875000953674316,-0.9650001525878906,1.9600000381469727,3,0.13688757945711338,1.9999960263690153,13.65999984741211,1.0,13.760000228881836,-1.594592922703359,13.75,0.13688757945711338
5854,2003-05-23,13.84000015258789,14.010000228881836,13.649999618530273,13.899999618530273,20512200.0,-0.0028818416083016274,1.5714266251592293,-0.3157857752346534,36.86441260142888,44.21006166281144,0.8181231838858025,0.926093092494515,0.12777408467822227,-0.32227806814945836,16.869338566607198,0.3600006103515625,-0.18829952353825163,-0.8384999275207523,-2.1115116959329825,0.4345118408914779,-1.4750058117268665,-0.2019940433146381,1.2435900265747915,49.29582572744539,4.846847193014597,0.6365058842061149,5,0.744999885559082,0.8199996948242188,-0.5475001335144043,-0.8850002288818359,2.340000152587887,4,0.12644508531112808,-1.1333367241839707,13.880000114440918,1.9999960263690153,13.65999984741211,1.0,13.760000228881836,0.12644508531112808
5855,2003-05-27,14.6899995803833,14.75,13.789999961853027,13.84000015258789,31145400.0,0.06141614294971465,-1.021053117662353,-14.166783227898401,42.58188459990701,43.39594529260015,-0.21606872688638035,0.09929926503042807,-0.6623240980455485,-1.1576732241733794,16.543421369984728,0.9600000381469727,-0.17586101982978342,-4.76837158203125e-07,-1.2688499393237151,1.2688489856493987,-0.6344252080804367,0.6344242544061203,0.23423155797492967,95.2380628001992,53.92281326880056,0.634424731243278,5,-0.18999958038330078,-0.029999732971191406,-0.6349997520446777,-1.1549997329711914,1.580000877380371,1,0.04356707703228224,1.5714266251592293,13.84000015258789,-1.1333367241839707,13.880000114440918,1.9999960263690153,13.65999984741211,0.04356707703228224
5856,2003-05-28,14.770000457763672,15.020000457763672,14.630000114440918,14.720000267028807,30195000.0,0.005445941434008006,-2.391300021146646,0.058823793404834866,46.16936406471294,43.050255032750606,-0.4692639790270725,0.01037951010046001,-0.7044375200826938,-1.2376251513723933,15.834808932461492,0.3900003433227539,-0.21840713618647634,0.08600039482116628,-1.1799986908747186,1.3519994805170512,-0.5469991480267762,0.7189999376691087,-1.2800006866455078,83.6601380520868,43.46343583246083,0.6329995428479425,5,-0.46500062942504883,-0.1100006103515625,-0.6300005912780762,-1.2350006103515625,1.239999771118164,2,0.04333103383974701,-1.021053117662353,14.6899995803833,1.5714266251592293,13.84000015258789,-1.1333367241839707,13.880000114440918,0.04333103383974701
5857,2003-05-29,14.81999969482422,15.199999809265135,14.710000038146973,14.81999969482422,36635800.0,0.0033851885924802705,-3.454557276991147,0.0,52.584264076444825,42.523819634474854,-0.6065652327418665,-0.02515784890578665,-0.7287270783634252,-1.2960661330181473,15.266675446803694,0.4899997711181623,-0.3042306346510717,0.1259996414184581,-1.1410300292057496,1.3930293120426658,-0.5075151938936457,0.7595144767305619,-1.2993999099731468,76.82925269122359,30.58472592309866,0.6335148353121035,5,-0.47499990463257014,-0.18999958038330256,-0.6349997520446795,-1.2399997711181658,2.809999465942381,3,0.07489882815174553,-2.391300021146646,14.770000457763672,-1.021053117662353,14.6899995803833,1.5714266251592293,13.84000015258789,0.07489882815174553
5858,2003-05-30,15.5600004196167,15.65999984741211,15.050000190734865,15.079999923706055,44709400.0,0.04993257355132874,-1.2592581472932507,100.0,55.10638638932746,43.25491519054027,-1.3874354336884789,-0.7392665366511153,-1.4338891734184358,-2.054342329242795,15.333317674471921,0.8400001525878888,-0.37466652245221255,0.8255003452301022,-0.49952163996345433,2.1505223304236587,0.16298935263332304,1.4880113378268813,-1.9722246337890628,95.02490465630245,47.05072363929049,0.6625109925967787,5,-0.9850006103515625,-0.9350004196166992,-1.2775003910064697,-1.9800004959106445,2.2399988174438477,4,0.02956298365950194,-3.454557276991147,14.81999969482422,-2.391300021146646,14.770000457763672,-1.021053117662353,14.6899995803833,0.02956298365950194
5859,2003-06-02,15.289999961853027,15.989999771118164,15.18000030517578,15.890000343322756,30907300.0,-0.017352214041284952,1.0250005960470205,-1.2499995032951436,45.03464060809599,43.91649114253189,-1.0770682066282156,-0.4830036771808217,-1.1433972448682272,-1.8026165377193735,15.099476796290556,0.8099994659423846,-0.4088035511008137,0.5484998703002937,-0.7872006744488402,1.8842004150494276,-0.11935040207427328,1.2163501426748606,-1.5778907323303226,68.18182409302314,25.277725293471292,0.6678502723745672,6,-0.5500001907348633,-0.5500001907348633,-1.0074999332427979,-1.7100000381469727,2.359999656677246,0,0.0359712355858115,-1.2592581472932507,15.5600004196167,-3.454557276991147,14.81999969482422,-2.391300021146646,14.770000457763672,0.0359712355858115
5860,2003-06-03,15.829999923706055,15.890000343322756,15.25,15.289999961853027,30922400.0,0.0353171983780427,-1.0645176175980688,-0.8999993642175239,52.86623558985542,45.19822302041799,-1.4427081231554642,-1.0160268024973327,-1.6665245243745517,-2.3472386295367436,14.554633279539942,0.6400003433227557,-0.4754295682668612,1.0509998321533196,-0.364447315952539,2.46644698025918,0.34327625810038853,1.7587234062062507,-1.935659450855713,88.23530236742695,48.3613910307837,0.7077235740529302,6,-1.0900001525878906,-1.0900001525878906,-1.5474998950958252,-2.25,1.610000610351559,1,0.02210994208190642,1.0250005960470205,15.289999961853027,-1.2592581472932507,15.5600004196167,-3.454557276991147,14.81999969482422,0.02210994208190642
5861,2003-06-04,16.65999984741211,16.690000534057614,15.600000381469727,15.789999961853027,44814400.0,0.052432086399640365,1.344083176695113,1.6111110129964625,67.07069691219633,48.32327463260811,-2.031741968305248,-1.846170361193602,-2.4480598370934175,-3.183627727457708,14.389181599014295,1.090000152587887,-0.4235743617197816,1.8209997653961185,0.19755445791578552,3.4444450728764515,1.009277111655953,2.632722419136284,-2.5980066307003415,98.48481418527592,55.49764006344383,0.8117226537401663,6,-1.534999370574953,-1.5699996948242205,-2.3424997329711914,-3.0799999237060547,0.7299995422363281,2,-0.023409327324154683,-1.0645176175980688,15.829999923706055,1.0250005960470205,15.289999961853027,-1.2592581472932507,15.5600004196167,-0.023409327324154683
5862,2003-06-05,16.870000839233402,16.90999984741211,16.190000534057614,16.290000915527347,37433500.0,0.012605101665346785,1.1818229107965281,0.6666666666666666,69.48818317445341,51.97400755738025,-1.942828573392088,-2.024503565364535,-2.607768624223203,-3.4093999278501084,14.280850239703078,0.7199993133544957,-0.250530649835051,1.9450006961822552,0.08691436769949945,3.803087024665013,1.0159575319408773,2.874043860423633,-2.5452068907870498,97.84951529237577,50.932378160978274,0.9290431642413787,6,-1.5900011062622106,-1.6700010299682653,-2.372500658035282,-3.2900009155273473,1.269998550415039,3,-0.05097810121926738,1.344083176695113,16.65999984741211,-1.0645176175980688,15.829999923706055,1.0250005960470205,15.289999961853027,-0.05097810121926738
5863,2003-06-06,16.290000915527347,17.639999389648438,16.049999237060547,17.329999923706055,52065600.0,-0.0343805509693389,-1.0921022086309902,-1.7931019741060885,69.48818317445343,55.598870954382974,-1.1007775681549745,-1.3814409081507932,-1.986403033706658,-2.8439138487388362,15.101391206626689,1.5900001525878906,-0.09212068182462119,1.280000734329228,-0.6669701818431015,3.226971650501559,0.3065152762430614,2.2534861924153944,-1.654982259205104,45.12199282340445,-6.77644708078784,0.9734854580861656,6,-0.5750012397766149,-0.7250013351440465,-1.7575008869171178,-2.7100009918212926,2.379999160766598,4,0.08225894229152497,1.1818229107965281,16.870000839233402,1.344083176695113,16.65999984741211,-1.0645176175980688,15.829999923706055,0.08225894229152497
5864,2003-06-09,15.81999969482422,16.120000839233402,15.520000457763672,16.069999694824222,26886700.0,-0.0288521297905594,2.428551187453018,0.2403848446334703,70.7414650032356,58.727713221419485,-0.3580273305227859,-0.8992639649978127,-1.47287476634021,-2.3906681688773848,15.570268881727667,0.7700004577636754,0.09443557287667659,0.7729995250701922,-1.20741106872409,2.7534101188644744,-0.2172057718269489,1.7632048219673333,-0.7642837358363099,23.84936570666095,-32.998401639530485,0.9902052968971409,6,0.3150000572204572,-0.25500011444091975,-1.2649996280670184,-2.239999771118166,3.399999618530268,0,0.12515800129149923,-1.0921022086309902,16.290000915527347,1.1818229107965281,16.870000839233402,1.344083176695113,16.65999984741211,0.12515800129149923
5865,2003-06-10,15.829999923706055,15.869999885559082,15.18000030517578,15.65999984741211,31659800.0,0.0006321257316526108,4.5199966430664205,-0.6800003051757764,70.74146500323559,61.45794665903311,-0.21156049545647448,-0.9492703430217393,-1.429630058160452,-2.4030057904167634,15.178404516776588,0.6899995803833026,0.29449142077709745,0.7774997711181637,-1.2113734119784212,2.7663729542147504,-0.21693682043012785,1.771936362666457,1.8099994659423828,26.422758554384316,-34.9882690503911,0.9944365915482932,6,0.3449997901916504,-0.2650003433227539,-1.2749998569488525,-2.25,2.4799995422363317,1,0.11497155423852501,2.428551187453018,15.81999969482422,-1.0921022086309902,16.290000915527347,1.1818229107965281,16.870000839233402,0.11497155423852501
5866,2003-06-11,15.760000228881836,15.850000381469727,15.25,15.4399995803833,29258200.0,-0.004421964318483074,1.3999969482480084,1.8823559110951542,71.16934631047464,63.522955796147535,0.015241738840087393,-0.9101845492702374,-1.2851463971684307,-2.3340178818549493,14.76536331461611,0.6000003814697266,0.5135702995328444,0.6975000858306881,-1.304087620720491,2.6990877923818672,-0.30329376744490233,1.6982939391062786,1.8307991790771467,23.577241445615787,-42.45334357767868,1.00079385327559,6,0.5849995613098145,-0.19500064849853516,-1.2200000286102295,-2.1800003051757812,2.4200000762939453,2,0.10659900258738597,4.5199966430664205,15.829999923706055,2.428551187453018,15.81999969482422,-1.0921022086309902,16.290000915527347,0.10659900258738597
5867,2003-06-12,15.619999885559082,16.649999618530273,15.34000015258789,15.859999656677244,24473100.0,-0.008883270386391806,-2.2750017881410485,-0.7499977648303451,67.82785563724752,64.93645237924976,0.3136384835584174,-0.7578462213454351,-1.0765560415050643,-2.182920294649973,15.59473600218648,1.3099994659423828,0.6527097233496946,0.5249997615814213,-1.4913180474826575,2.5413175706455,-0.483159142950619,1.5331586661134615,1.9225835403442382,17.88616846081566,-50.98888394089719,1.0081589045320396,6,0.7899999618530273,-0.05500030517578125,-1.114999771118164,-2.0399999618530273,2.2500009536743164,3,0.11331623028536297,1.3999969482480084,15.760000228881836,4.5199966430664205,15.829999923706055,2.428551187453018,15.81999969482422,0.11331623028536297
5868,2003-06-13,15.229999542236328,15.729999542236328,15.149999618530273,15.649999618530273,22343400.0,-0.024968011919341615,1.0,1.7500019868234002,63.28870456465068,66.96468170775583,0.7285167618277768,-0.3594997044762813,-0.6478408184877829,-1.783818219089559,16.618607307443504,0.5799999237060547,0.7631912488384867,0.11799945831298864,-1.8967735140905013,2.1327724307164804,-0.8893870278887555,1.1253859445147345,2.265332221252443,5.3333282470703125,-63.29121410643816,1.0073864862017456,6,1.1649999618530273,0.33500003814697266,-0.7249994277954102,-1.6499996185302734,3.5300006866455114,4,0.1910702517975793,-2.2750017881410485,15.619999885559082,1.3999969482480084,15.760000228881836,4.5199966430664205,15.829999923706055,0.1910702517975793
5869,2003-06-16,15.68000030517578,15.68000030517578,15.149999618530273,15.359999656677244,23357600.0,0.02954699779809533,2.312497578566202,-0.7619061675469231,60.24844475219989,67.78492717023856,0.37957132559376383,-0.7395163848789004,-1.0579351124658185,-2.226159561819385,18.11566477831052,0.530000686645506,0.8530608177348,0.4995002269744848,-1.4935032681252718,2.4925037220742414,-0.4970015205753935,1.4960019745243631,1.7215181725146511,35.3333791097004,-28.688572087338983,0.9965017475498783,6,0.714999198913576,-0.11500072479247869,-1.087500333786009,-2.100000381469725,3.6199989318847674,0,0.19068875720182232,1.0,15.229999542236328,-2.2750017881410485,15.619999885559082,1.3999969482480084,15.760000228881836,0.19068875720182232
5870,2003-06-17,15.770000457763672,15.960000038146973,15.43000030517578,15.899999618530273,24796900.0,0.005739805538025777,3.2399978637695455,-0.4062465541134572,60.330570044562556,67.03602418494592,0.31308996642472664,-0.7066543729420527,-1.0990678810084287,-2.3123700003602217,19.700702872692656,0.5299997329711932,0.8809105730365765,0.48850035667419434,-1.4013316634761424,2.378332376824531,-0.456415653400974,1.4334163667493627,1.5414572655603536,41.33338928222656,-19.369837812564526,0.944916010075168,6,0.6249990463256836,-0.2050008773803711,-1.1125004291534424,-2.190000534057617,3.1299991607666016,1,0.21876973718744308,2.312497578566202,15.68000030517578,1.0,15.229999542236328,-2.2750017881410485,15.619999885559082,0.21876973718744308
5871,2003-06-18,16.100000381469727,16.260000228881836,15.399999618530273,15.68000030517578,29582800.0,0.020925803051806025,1.3243266928368727,-3.230790674472188,62.49999534339134,66.25955887038347,-0.11700383029034356,-0.8984213502886043,-1.38696389365251,-2.624008755754536,21.300541167980334,0.8600006103515625,0.9997651817686215,0.7015002727508541,-1.0782489625706226,2.481249508072331,-0.18837434490988514,1.5913748904115934,1.1249990176625495,63.33338419596354,4.477078378878268,0.8898746176607388,6,0.2949991226196289,-0.5350008010864258,-1.4100003242492676,-2.520000457763672,3.1999988555908203,2,0.13726702062791607,3.2399978637695455,15.770000457763672,2.312497578566202,15.68000030517578,1.0,15.229999542236328,0.13726702062791607
5872,2003-06-19,15.979999542236328,16.319999694824222,15.850000381469727,16.299999237060547,24068400.0,-0.00745346809876557,1.6111028694951575,-0.761903896894198,54.6666519730335,64.6127220702257,-0.15257062772763952,-0.6278926273607368,-1.2102336406307401,-2.4863178009426026,22.879750228597555,0.46999931335449574,1.0383204341696253,0.4654994487762458,-1.1300402798289362,2.061039177381428,-0.3322704155263452,1.2632693130788368,1.1619998656718664,70.94015979341927,15.970774916592774,0.7977698643025911,6,-0.07999992370605469,-0.41499996185302734,-1.2899994850158691,-2.3999996185302734,3.729999542236328,3,0.13767214179979703,1.3243266928368727,16.100000381469727,3.2399978637695455,15.770000457763672,2.312497578566202,15.68000030517578,0.13767214179979703
5873,2003-06-20,15.779999732971193,16.209999084472653,15.510000228881836,16.0,29228300.0,-0.012515632978368996,1.1875017695172292,0.6875014901175349,55.53046631401562,62.92261110475681,-0.03634438758748182,-0.2932882742891696,-0.9443426703001645,-2.26897258634593,24.60630003905166,0.6999988555908168,0.9185280934191784,0.17049965858459615,-1.2295528457725258,1.570552162941718,-0.5295265935939657,0.870525910763158,1.2823196833618855,53.846160116201524,0.525420150445882,0.7000262521785614,6,0.11999988555908025,-0.2150001525878924,-1.0149996280670184,-2.1999998092651385,3.5800008773803658,4,0.13244620669386298,1.6111028694951575,15.979999542236328,1.3243266928368727,16.100000381469727,3.2399978637695455,15.770000457763672,0.13244620669386298
5874,2003-06-23,15.59000015258789,16.0,15.34000015258789,15.710000038146973,21883000.0,-0.012040531280004485,-1.1290321588267958,0.5454533632150967,47.05882902925861,60.29120710764826,0.13141885502802175,0.036405646916735535,-0.6941368834395192,-2.0683045282269337,26.32137498411383,0.6599998474121094,0.7483741930414798,-0.10699992179870677,-1.2334123539546518,1.0194125103572382,-0.6702061378766793,0.45620629427926573,1.3958264718330753,25.5102159976021,-22.427681877375623,0.5632062160779727,6,0.3099994659423828,-0.025000572204589844,-0.8325002193450928,-2.010000228881836,3.629999160766598,0,0.20333547435968047,1.1875017695172292,15.779999732971193,1.6111028694951575,15.979999542236328,1.3243266928368727,16.100000381469727,0.20333547435968047
5875,2003-06-24,15.329999923706055,15.56999969482422,15.1899995803833,15.300000190734865,21185900.0,-0.01667737179840101,-2.0399893188884155,-0.2499980131765979,31.054153966873045,55.83396351391475,0.3498230007291703,0.3655536242646793,-0.36894038724071265,-1.7886607459573636,27.759860236365185,0.40000057220458984,0.6029994550075966,-0.3990001678466797,-1.4379249853942753,0.6399246497009159,-0.9184625766204775,0.1204622409271181,1.5823936204792837,12.389409658778701,-27.950295012111624,0.5194624087737975,6,0.5699996948242188,0.2349996566772461,-0.6475000381469727,-1.75,4.129999160766602,1,0.2589692976589877,-1.1290321588267958,15.59000015258789,1.1875017695172292,15.779999732971193,1.6111028694951575,15.979999542236328,0.2589692976589877
5876,2003-06-25,15.40999984741211,16.0,15.399999618530273,15.449999809265135,26087800.0,0.005218520815668315,-18.999872844313757,-1.3333439298089653,28.402371204703982,51.45335413252102,0.24021566434334218,0.3541149048207046,-0.39597729007312843,-1.8327046969495697,29.101100846121007,0.6700000762939453,0.4807653040308484,-0.35100021362304723,-1.3011895117348118,0.5991890844887173,-0.8260948626789286,0.12409443543283416,1.431897939747028,19.469048207809774,-13.034413304349375,0.475094649055882,6,0.3249998092651385,0.1549997329711914,-0.8549997806549072,-1.8299999237060547,4.149999618530277,2,0.22647630147149278,-2.0399893188884155,15.329999923706055,-1.1290321588267958,15.59000015258789,1.1875017695172292,15.779999732971193,0.22647630147149278
5877,2003-06-26,15.93000030517578,16.030000686645508,15.470000267028807,15.550000190734865,20440700.0,0.033744351908672865,-1.074075774727975,-9.500011920940658,44.57830979215659,49.37442138002167,-0.2583556888444001,-0.08270355162227538,-0.8536236488150468,-2.3141587330503484,30.308877979041483,0.6200008392333984,0.36456642830809116,0.11350021362304474,-0.7288096320089021,0.9558100592549934,-0.3076547091929296,0.5346551364390191,0.8442215552382049,72.54912593836464,39.921642986802205,0.4211549228159741,6,-0.1950006484985316,-0.3650007247924787,-1.4075002670288068,-2.350000381469725,3.8400001525878924,3,0.21155046248114817,-18.999872844313757,15.40999984741211,-2.0399893188884155,15.329999923706055,-1.1290321588267958,15.59000015258789,0.21155046248114817
5878,2003-06-27,16.020000457763672,16.450000762939453,15.869999885559082,15.869999885559082,33552900.0,0.005649726984540582,-6.733315531480669,0.39473822902733147,53.401370694845205,48.61363537364893,-0.2508935778493271,-0.14384993954140768,-0.898925793690939,-2.36725252795193,31.20390354211626,0.5800008773803711,0.24919428274983524,0.1805003643035885,-0.657429192692998,1.018429921300175,-0.23846441419470565,0.5994651428018809,0.6892525129749636,65.87302368213308,30.807697296141612,0.41896477849829294,6,-0.20000028610229492,-0.4200005531311035,-1.4875004291534424,-2.440000534057617,2.8500003814697266,4,0.23033698634638444,-1.074075774727975,15.93000030517578,-18.999872844313757,15.40999984741211,-2.0399893188884155,15.329999923706055,0.23033698634638444
5879,2003-06-30,15.84000015258789,16.399999618530273,15.8100004196167,16.260000228881836,19693700.0,-0.011235973784791575,-1.4583323399216397,-2.7999898275127633,50.16077525379676,47.48365817467496,-0.051194118179104464,0.08376222334886485,-0.7002207379883263,-2.148463136091605,31.75941852689529,0.5899991989135742,0.15867507887052845,-0.026999950408935547,-0.8241030041377222,0.7701031033198511,-0.42555147727333065,0.3715515764554578,0.8068826840624119,51.58729858379497,14.791399930645078,0.3985515268643936,6,-0.019999980926513672,-0.19500064849853516,-1.197500228881836,-2.260000228881836,2.7099990844726562,0,0.22222224898076037,-6.733315531480669,16.020000457763672,-1.074075774727975,15.93000030517578,-18.999872844313757,15.40999984741211,0.22222224898076037
5880,2003-07-01,16.180000305175778,16.25,15.399999618530273,15.68000030517578,31291900.0,0.02146465589094948,1.6562537252938216,-1.190475974223546,56.21301341068053,46.785104626595974,-0.365338946580799,-0.2410300756291619,-1.0233048486157124,-2.446983972941517,32.07477706251011,0.8500003814697266,0.1275137168143914,0.29550018310546555,-0.5134625278558431,1.104462894066776,-0.1089811723751879,0.6999815385861208,0.4070072027497247,74.28569871553799,34.33813539532885,0.40448135548065517,7,-0.36000013351440074,-0.4650006294250453,-1.5575003623962367,-2.600000381469723,2.60000038146973,1,0.18788621451423904,-1.4583323399216397,15.84000015258789,-6.733315531480669,16.020000457763672,-1.074075774727975,15.93000030517578,0.18788621451423904
5881,2003-07-02,16.270000457763672,16.329999923706055,15.93000030517578,16.139999389648438,25707900.0,0.0055624320698624,2.1999969482422017,0.2600021362304697,59.75976018977243,47.35100553956697,-0.47906771429952144,-0.3812952990872738,-1.1214294936737534,-2.4915266055317353,31.665512347335262,0.3999996185302752,0.09148831899033993,0.4050003051757809,-0.34165594354297113,1.151656553894533,0.031672180816403994,0.778328429535156,0.2595267345860215,82.85713247702556,38.461678593300604,0.37332812435937596,7,-0.4500002861022949,-0.13500070571899414,-1.6900005340576172,-2.440000534057617,1.6099987030029297,2,0.196066289917453,1.6562537252938216,16.180000305175778,-1.4583323399216397,15.84000015258789,-6.733315531480669,16.020000457763672,0.196066289917453
5882,2003-07-03,16.010000228881836,16.459999084472653,16.0,16.15999984741211,12057200.0,-0.01598034551730876,-4.411751506243717,-1.1538337392529123,62.18750055879307,48.090676011208906,-0.23955625463719876,-0.19924292779407793,-0.8650053676429827,-2.1909513636168967,31.097070019181743,0.4599990844726527,0.041546334629281034,0.1880001068115238,-0.39637945077488723,0.772379664397933,-0.10418967198168261,0.4801898856047284,0.4643458605150812,57.54725638557271,7.871530508786499,0.2921897787932049,7,-0.1850008964538592,0.16499948501586914,-1.5275003910064697,-2.010000228881836,2.3299999237060547,3,0.22173636391687213,2.1999969482422017,16.270000457763672,1.6562537252938216,16.180000305175778,-1.4583323399216397,15.84000015258789,0.22173636391687213
5883,2003-07-07,17.6299991607666,17.729999542236328,16.450000762939453,16.479999542236328,46537600.0,0.10118669011398929,-1.1157053974939588,-7.666683620919853,72.31119543598186,50.896494500844824,-1.7539859097455928,-1.806316041822015,-2.453065901762006,-3.7587867460588225,30.349849535513247,1.7199993133544922,-0.011790677486347434,1.7409991264343265,0.7588234013293338,2.7231748515393175,1.249911263881831,2.232086988986822,-2.479999542236328,95.708137993813,42.39159340843284,0.4910878625524957,7,-1.169999599456787,-1.2399992942810059,-3.1424992084503174,-3.6299991607666016,0.8200016021728516,0,0.12138408388353072,-4.411751506243717,16.010000228881836,2.1999969482422017,16.270000457763672,1.6562537252938216,16.180000305175778,0.12138408388353072
5884,2003-07-08,17.799999237060547,17.81999969482422,17.25,17.329999923706055,28178900.0,0.00964265935260289,1.2352919177072932,0.40869519066029114,72.80897113774827,55.53591863094207,-1.7629200085927899,-1.9187491025685723,-2.560769032154532,-3.873029440169251,30.49544637941205,0.5699996948242188,0.003687941915146098,1.8119992256164554,0.511528421573864,3.112470029659047,1.1617638235951588,2.4622346276377503,-2.5983996200561528,99.17353482920954,42.509512386599866,0.6502354020212955,7,-1.1899995803833008,-1.3149995803833008,-3.1999993324279785,-3.60499906539917,1.2700004577636719,1,0.06011245213679839,-1.1157053974939588,17.6299991607666,-4.411751506243717,16.010000228881836,2.1999969482422017,16.270000457763672,0.06011245213679839
5885,2003-07-09,17.649999618530273,17.950000762939453,17.440000534057614,17.700000762939453,29465200.0,-0.008426945222445026,-1.1702169104965023,-0.10638556906032506,68.14987202451411,59.952307610920975,-1.3960272028609708,-1.7132476915290606,-2.3576353017771154,-3.667578619963237,31.224197172552724,0.5100002288818395,0.031873607553997374,1.5709996223449707,0.07680212926396734,3.065197115425974,0.823900875804469,2.3180983688854724,-2.3436639984130867,85.14846156315684,28.11655626985079,0.7470987465405013,7,-0.9749994277954102,-1.0999994277954102,-2.9099998474121094,-3.374999523162842,1.5200004577636719,2,0.050991480905494546,1.2352919177072932,17.799999237060547,-1.1157053974939588,17.6299991607666,-4.411751506243717,16.010000228881836,0.050991480905494546
5886,2003-07-10,17.440000534057614,17.6200008392334,17.200000762939453,17.459999084472653,19272700.0,-0.011897965383080633,1.470573715773065,0.3999618539004387,66.74313562083992,62.41506603633024,-0.9697720430663139,-1.4450208617924876,-2.1097091187936954,-3.4122071216501837,31.826476954291238,0.4499988555908203,0.12300802358475238,1.2770005226135233,-0.3265754658273643,2.880576511054409,0.4752125283930795,2.078788516833967,-1.9750450053710917,73.8461523413427,17.806293607097118,0.8017879942204431,7,-0.7650003433227504,-0.8900003433227504,-2.7000007629394496,-3.165000438690182,1.5100002288818395,3,0.07683486878174595,-1.1702169104965023,17.649999618530273,1.2352919177072932,17.799999237060547,-1.1157053974939588,17.6299991607666,0.07683486878174595
5887,2003-07-11,17.389999389648438,17.549999237060547,17.110000610351562,17.459999084472653,18206500.0,-0.0028670380090604075,2.519989013671875,3.5002384358605756,69.12113589179305,64.16170661376889,-0.772083433439029,-1.323471868015396,-2.0128756654753097,-3.322092520911445,31.703441862392733,0.4399986267089844,0.31362238068507153,1.1384994029998765,-0.5328347121386869,2.8098335181384417,0.3028323454305948,1.9741664605691582,-1.7759411469067405,62.66657511393229,6.0869481880316485,0.8356670575692826,7,-0.7149991989135742,-0.8399991989135742,-2.282499074935915,-2.764998912811281,2.3500003814697266,4,0.028177101110759217,1.470573715773065,17.440000534057614,-1.1702169104965023,17.649999618530273,1.2352919177072932,17.799999237060547,0.028177101110759217
5888,2003-07-14,18.13999938964844,18.34000015258789,17.920000076293945,17.969999313354492,39969500.0,0.04312823613130479,-2.111128379380744,-2.428583106267204,76.72954918599808,67.1137926062357,-1.329553421111374,-1.9439513263697172,-2.7105536437131796,-4.021941453578465,32.11852825751199,0.9500007629394531,0.5431781897518029,1.7429994106292774,-0.05571422753860489,3.5417130487971615,0.8436425915453363,2.6423562297132186,-2.3857845956948793,83.73976931927817,22.270460600040707,0.8993568190839419,7,-1.269999504089359,-1.394999504089359,-2.899999618530277,-3.4049992561340368,1.94000053405761,0,0.01102540075351821,2.519989013671875,17.389999389648438,1.470573715773065,17.440000534057614,-1.1702169104965023,17.649999618530273,0.01102540075351821
5889,2003-07-15,18.670000076293945,19.26000022888184,18.459999084472656,18.520000457763672,53458500.0,0.029217238394613654,-4.925882494225049,0.8823503012487334,83.1349161296573,70.10511513056645,-1.582297850083421,-2.3594327251065295,-3.19389004370875,-4.504107844413033,32.77661322945508,1.1200008392333984,0.6969519706117033,2.123500108718872,0.09354304145297831,4.153457175984766,1.108521575085927,3.138478642351819,-2.708922453649638,72.5581275688219,4.6789315571312216,1.0149785336329467,7,-1.0749998092651367,-1.4650001525878906,-3.0300004482269287,-3.570000171661377,1.3700008392333984,1,-0.01178357324346424,-2.111128379380744,18.13999938964844,2.519989013671875,17.389999389648438,1.470573715773065,17.440000534057614,-0.01178357324346424
5890,2003-07-16,19.21999931335449,19.21999931335449,18.549999237060547,18.950000762939453,44670500.0,0.029458984189234094,3.9629901735697617,1.7999949137240203,84.57349643990449,72.86219693613668,-1.8503034692537028,-2.7802597435591174,-3.68761519378978,-5.0029082939953415,33.222584413857845,0.6700000762939418,0.8394391979223599,2.5009994029998737,0.18297076192780182,4.819028044071944,1.3419850824638395,3.6600137235359096,-2.929029430086427,98.13949197094765,23.139674097080658,1.1590143205360353,7,-1.5899991989135707,-2.014999389648434,-3.3699996471404994,-4.11999940872192,1.5100002288818395,2,-0.007804350878724886,-4.925882494225049,18.670000076293945,-2.111128379380744,18.13999938964844,2.519989013671875,17.389999389648438,-0.007804350878724886
5891,2003-07-17,18.309999465942386,18.81999969482422,18.020000457763672,18.700000762939453,36110500.0,-0.04734650780033134,1.53968350080684,-1.4444570031860016,70.16948571735233,73.7490841759766,-0.693418620781749,-1.7878680664422113,-2.743005701069327,-4.046800818677745,33.09448377187516,1.1999988555908168,1.003227234656844,1.4804996013641407,-0.9224321203106278,3.883431323038911,0.27903374052675645,2.681965462201525,-1.7221265481129464,55.813910162976384,-18.690548085012352,1.201465860837385,7,-0.45499897003174183,-1.1049995422363317,-2.4399998188018834,-3.209999561309818,2.9899997711181605,3,0.04696890417453092,3.9629901735697617,19.21999931335449,-4.925882494225049,18.670000076293945,-2.111128379380744,18.13999938964844,0.04696890417453092
5892,2003-07-18,18.18000030517578,18.440000534057614,17.6200008392334,18.43000030517578,20163300.0,-0.007099899757419981,5.074061515421374,0.6410235092163816,68.18182110093218,73.29026480541552,-0.24946842086367838,-1.5648292132507748,-2.569200151619704,-3.868267458537545,32.672300934525815,0.8199996948242152,1.129977970214263,1.2405004024505608,-1.1998224646672035,3.680823269568325,0.020338968891678633,2.460661836009443,-1.324914656241102,34.14632160701153,-39.73770017654239,1.2201614335588826,7,0.005000114440917969,-0.9750003814697266,-2.2250006198883057,-3.080000400543213,3.020000457763672,4,0.04235425989208896,1.53968350080684,18.309999465942386,3.9629901735697617,19.21999931335449,-4.925882494225049,18.670000076293945,0.04235425989208896
5893,2003-07-21,17.8700008392334,18.13999938964844,17.729999542236328,18.07999992370605,17791400.0,-0.017051675508175212,1.4848624966765376,0.8399963378906108,66.72159329970492,72.61388949007736,0.10969063009448732,-1.1491409356916407,-2.200040106436205,-3.505774538354908,32.847822225223375,0.4500007629394531,1.243166723599078,0.8260008811950676,-1.5840688130546248,3.23607057544476,-0.37903396592977856,2.031035728319914,-0.7744237323040046,15.243908112282368,-58.92162937745907,1.2050348471248467,7,0.3149995803833008,-0.6650009155273438,-1.8825011253356934,-2.77000093460083,3.0799999237060547,0,0.10464459116192115,5.074061515421374,18.18000030517578,1.53968350080684,18.309999465942386,3.9629901735697617,19.21999931335449,0.10464459116192115
5894,2003-07-22,18.76000022888184,18.959999084472656,18.270000457763672,18.56999969482422,39846300.0,0.0498041045244082,1.3389853521654937,-0.9047683923706045,69.48641301607567,72.76239404469531,-0.7038267888837417,-1.8861805543540235,-3.0351138571510354,-4.341723709137311,33.56972227720528,1.0899982452392578,1.4071467810089473,1.5575002670288107,-0.8668571473028628,3.9818576813604825,0.34532155986297397,2.7696789741946475,-1.4479808097572011,71.2500298023512,-2.7804993645592617,1.2121787071658359,7,-0.5749998092651403,-1.5550003051757848,-2.7800006866455114,-3.660000324249271,2.889999389648434,1,0.07036245622172288,1.4848624966765376,17.8700008392334,5.074061515421374,18.18000030517578,1.53968350080684,18.309999465942386,0.07036245622172288
5895,2003-07-23,19.299999237060547,19.34000015258789,18.729999542236328,18.84000015258789,31447000.0,0.028784594967507182,1.259257689427655,2.421041007880294,71.42857528258185,73.28299845155553,-1.1009346581886774,-2.227723963534846,-3.5334122236222036,-4.830370555461583,34.691188682339366,0.6100006103515625,1.4039112112618248,1.8989993095397963,-0.5299215785676488,4.3279201976472415,0.6845388654860756,3.113459753593517,-1.7931817369601895,97.67436444789443,23.737517081585864,1.214460444053722,7,-1.0749988555908203,-2.034999370574951,-3.3199996948242188,-4.024999618530273,2.270000457763672,2,0.03834205739479102,1.3389853521654937,18.76000022888184,1.4848624966765376,17.8700008392334,5.074061515421374,18.18000030517578,0.03834205739479102
5896,2003-07-24,18.899999618530273,19.51000022888184,18.799999237060547,19.32999992370605,34177300.0,-0.020725369655050563,-1.253967581183292,-0.9347851326024502,70.04161779247929,73.38527421829845,-0.5275301880834391,-1.6367746280088227,-3.0903421545454464,-4.375394598280906,35.46345925301931,0.7100009918212926,1.3777366880665198,1.3244997024536147,-1.0014311499278854,3.650430554835115,0.16153427626286287,2.4874651286443665,-1.1732002001314115,67.72482500827515,-7.942942515314073,1.16296542619075,7,-0.33499908447265625,-1.549999713897705,-2.9200000762939453,-3.625,2.729999542236328,3,0.09682539474296359,1.259257689427655,19.299999237060547,1.3389853521654937,18.76000022888184,1.4848624966765376,17.8700008392334,0.09682539474296359
5897,2003-07-25,19.299999237060547,19.309999465942386,18.5,18.799999237060547,20637900.0,0.021164001407603106,2.1153798188020105,-1.1627898724295265,63.93990988010445,71.96420318431026,-0.7019182669046948,-1.8670837115534304,-3.422714894258702,-4.711306575760872,36.062493853698896,0.8099994659423864,1.4075769696510676,1.5559993743896499,-0.7562411597352785,3.868239908514578,0.3998791073271839,2.712119641452116,-1.3235517051940668,88.20219602178645,14.446899189490978,1.1561202670624644,7,-0.7349987030029297,-1.9499993324279785,-3.3199996948242188,-4.024999618530273,1.9900016784667969,4,0.10362694710161069,-1.253967581183292,18.899999618530273,1.259257689427655,19.299999237060547,1.3389853521654937,18.76000022888184,0.10362694710161069
5898,2003-07-28,19.709999084472656,19.82999992370605,19.200000762939453,19.34000015258789,24285800.0,0.02124351624972154,1.0655689521474971,0.7399978637695312,65.32906225737163,69.98577497627853,-0.9675405403464161,-2.093814874101181,-3.7563502778340414,-5.054024347479981,36.41215703982478,0.629999160766598,1.4788065221591253,1.7814992904663072,-0.5403802505901112,4.103378831522727,0.620559519938098,2.9424390609945164,-1.5188541750240248,92.30763587724027,20.868379125789588,1.1609397705282098,7,-0.9849987030029297,-2.1999993324279785,-3.977499485015869,-4.434999465942383,1.25,0,0.07559623275886418,2.1153798188020105,19.299999237060547,-1.253967581183292,18.899999618530273,1.259257689427655,19.299999237060547,0.07559623275886418
5899,2003-07-29,19.36000061035156,19.65999984741211,19.020000457763672,19.63999938964844,24514100.0,-0.01775740691925365,3.0,-0.7567556421597627,63.29706401547948,67.6217269291202,-0.5692334418099811,-1.5458416873953986,-3.3137818911283787,-4.63506220924026,36.78863477495575,0.6899986267089844,1.548887192270854,1.2555007934570277,-0.9294084802921354,3.440410067206189,0.16304615658244614,2.3479554303316093,-0.9066388986217397,64.66170373567866,-4.835091882748316,1.0924546368745809,7,-0.6350002288818324,-1.8500008583068812,-3.627501010894772,-4.0850009918212855,1.8599987030029297,1,0.08212810446595431,1.0655689521474971,19.709999084472656,2.1153798188020105,19.299999237060547,-1.253967581183292,18.899999618530273,0.08212810446595431
5900,2003-07-30,19.21999931335449,19.32999992370605,19.030000686645508,19.290000915527344,19798300.0,-0.007231471724345573,3.000000000000142,0.2500068119891072,63.99370814552239,66.9355294211391,-0.4796751067453968,-1.2294483382210082,-3.0628756684405474,-4.4247741702764465,37.95956436878163,0.32999992370605113,1.5096478976442604,0.9634995460510218,-1.075811307435714,3.0028103995377577,-0.05615588069234434,1.983154972794388,-0.5463754877084739,54.1352898237924,-14.19950018449088,1.0196554267433677,7,-0.4949989318847621,-1.709999561309811,-3.4874997138977015,-3.944999694824215,2.120000839233402,2,0.12643082164354524,3.0,19.36000061035156,1.0655689521474971,19.709999084472656,2.1153798188020105,19.299999237060547,0.12643082164354524
5901,2003-07-31,19.459999084472656,19.84000015258789,18.600000381469727,19.46999931335449,23101500.0,0.01248698125350134,2.306657647049848,0.14285714285708487,65.80153543128239,66.67105323562245,-0.6027813004949145,-1.2840412841263742,-3.1872174628309295,-4.586629879522286,39.24060554173258,1.239999771118164,1.3883806081534473,1.0439993858337395,-0.8337188898884875,2.9217176615559666,0.10514024797262778,1.9828585236948513,0.3700008392333949,71.64171456388621,2.4829460114776793,0.9388591378611131,7,-0.6749992370605469,-1.8399991989135742,-3.727499485015869,-4.184999465942383,2.7600002288818324,3,0.1084275801449115,3.000000000000142,19.21999931335449,3.0,19.36000061035156,1.0655689521474971,19.709999084472656,0.1084275801449115
5902,2003-08-01,19.559999465942386,19.6200008392334,19.149999618530273,19.520000457763672,17013500.0,0.0051387659904631455,4.874950826707356,-3.9998092695039698,62.033907510336064,66.15019925902591,-0.5436090790133576,-1.1641339316741686,-3.164789433061845,-4.60727102774414,40.44126223530239,0.470001220703125,1.1937625719521634,0.966499805450443,-0.5987444448099772,2.5317440557108633,0.18387768032023288,1.7491219305806531,0.28000068664550426,77.41929529607776,9.687501237843819,0.7826221251302096,8,-0.5049991607666051,-1.9399995803833043,-3.909999847412113,-4.284999847412113,2.5100002288818324,4,0.10582820814634841,2.306657647049848,19.459999084472656,3.000000000000142,19.21999931335449,3.0,19.36000061035156,0.10582820814634841
5903,2003-08-04,19.770000457763672,19.82999992370605,19.21999931335449,19.51000022888184,20279400.0,0.010736247318765768,2.2105366186650133,6.500166897143008,59.85664111569718,65.0802246034283,-0.5093115916271707,-1.2707427477225792,-3.254489926395255,-4.738121376487946,40.556172748245864,0.6100006103515625,1.1588869626397553,1.0695007324218757,-0.5109249970024585,2.64992646184621,0.2792878677097086,1.8597135971340428,-1.1700000762939453,94.35486227863599,26.10857639175171,0.7902128647121679,8,-0.6000003814697266,-2.15000057220459,-4.120000839233398,-4.495000839233398,0.9300003051757812,0,0.07688418930545682,4.874950826707356,19.559999465942386,2.306657647049848,19.459999084472656,3.000000000000142,19.21999931335449,0.07688418930545682
5904,2003-08-05,18.8700008392334,19.790000915527344,18.82999992370605,19.63999938964844,26569700.0,-0.045523500136128936,-1.2588248493756136,-2.961530279132945,47.04891499781606,62.371373460676544,0.4558723905912956,-0.3019524021433071,-2.240878032286986,-3.7779311186959372,40.34528318876187,0.9600009918212926,1.130226747778515,0.11600103378295756,-1.4074904814963816,1.6394925490622967,-0.645744723856712,0.8777467914226271,-0.24540046691894446,21.774234483946735,-40.92725054036611,0.761745757639669,8,0.2999992370605469,-1.2500009536743164,-3.160000801086426,-3.525001049041748,2.2399997711181605,1,0.11075771872218776,2.2105366186650133,19.770000457763672,4.874950826707356,19.559999465942386,2.306657647049848,19.459999084472656,0.11075771872218776
5905,2003-08-06,18.549999237060547,19.049999237060547,18.5,18.790000915527344,27367700.0,-0.01695821875680703,-2.2352881778096916,0.3116910782980459,52.24718960658953,60.39421477335546,0.7356610477404715,0.09373803879823939,-1.8360423765916138,-3.39435813118876,39.81210386226114,0.5499992370605469,1.131051889209889,-0.24900054931640625,-1.685895977506128,1.1878948788733155,-0.9674482634112671,0.4694471647784546,1.2800006866455043,3.731285922914656,-57.36944321278293,0.7184477140948605,8,0.6200008392333984,-0.9299993515014648,-2.8174993991851807,-2.984999656677246,2.4200000762939418,2,0.14393532000581533,-1.2588248493756136,18.8700008392334,2.2105366186650133,19.770000457763672,4.874950826707356,19.559999465942386,0.14393532000581533
5906,2003-08-07,18.780000686645508,19.01000022888184,18.59000015258789,18.649999618530273,24886200.0,0.012399000487582024,-2.360000610351591,-0.5416673289358659,55.51470884711655,59.45808132524569,0.5440615608965658,-0.032387187958050845,-1.9793671032775286,-3.570780720512598,39.72531149992538,0.4600009918212926,1.039759605689877,-0.08599910736084126,-1.3732546307956461,1.2012564160739636,-0.7296268690782419,0.5576286543565594,1.0233992385864212,21.05268441409264,-41.66240753170602,0.643627761717402,8,0.3899993896484375,-0.8950004577636719,-3.012500762939453,-3.215001106262207,1.7999992370605433,3,0.1363151955453763,-2.2352881778096916,18.549999237060547,-1.2588248493756136,18.8700008392334,2.2105366186650133,19.770000457763672,0.1363151955453763
5907,2003-08-08,17.8799991607666,18.979999542236328,17.690000534057614,18.950000762939453,29373200.0,-0.047923402181710206,1.2831857809585763,-8.230713929399338,50.08290478633593,57.76406382846395,1.364997400648683,0.9551786090842924,-1.0029717360610384,-2.6285960598498157,39.3009280676698,1.2899990081787145,0.852211335067075,-1.0105006217956536,-2.1939382801909204,0.17293703659961324,-1.6022194509932888,-0.4187817925980184,1.8973327659606873,8.878443032649706,-57.369446477822386,0.5917188291976334,8,0.8850011825561523,0.04000091552734375,-1.9024991989135742,-2.314999580383301,3.5,4,0.24272932641467815,-2.360000610351591,18.780000686645508,-2.2352881778096916,18.549999237060547,-1.2588248493756136,18.8700008392334,0.24272932641467815
5908,2003-08-11,18.34000015258789,18.40999984741211,17.899999618530273,17.93000030517578,23456800.0,0.02572712602977356,-1.170208103369911,-0.38317685373509996,46.250002128735694,55.86994584104797,0.7713398381490393,0.5385406875031578,-1.403514644290297,-3.0433107820447702,38.1728243823484,0.5300006866455078,0.7058911040443903,-0.5604996681213379,-1.7203809026306587,0.5993815663879829,-1.1404402853759983,0.019440949133322505,1.3538385184326103,30.952357164590648,-33.23091092438999,0.5799406172546613,8,0.4250001907348633,-0.19499969482421875,-2.340000629425049,-2.77500057220459,2.780000686645508,0,0.2033805622248046,1.2831857809585763,17.8799991607666,-2.360000610351591,18.780000686645508,-2.2352881778096916,18.549999237060547,0.2033805622248046
5909,2003-08-12,18.450000762939453,18.46999931335449,18.15999984741211,18.440000534057614,32159100.0,0.005997852204818077,11.400640903370178,0.0243908112282486,41.779521075256454,53.40170283324064,0.5796357979772573,0.43343567994246257,-1.4428488040113905,-3.1128335626334973,36.37755014133436,0.30999946594237926,0.6014105681315769,-0.43949909210205007,-1.6126810500154996,0.7336828658113994,-1.0260900710587748,0.14709188685467467,1.1636843826025327,55.88242306435496,-3.896548480742659,0.5865909789567251,8,0.3149995803833008,0.024999618530273438,-2.025001049041748,-2.840001106262207,2.3400001525878906,1,0.12195121446930113,-1.170208103369911,18.34000015258789,1.2831857809585763,17.8799991607666,-2.360000610351591,18.780000686645508,0.12195121446930113
5910,2003-08-13,19.06999969482422,19.34000015258789,18.299999237060547,18.399999618530273,49490700.0,0.0336042767613407,-1.3908043961055048,66.99847415599375,51.5769936463057,51.82119819046545,-0.07138509180879637,-0.20909757510470328,-2.0009283305427417,-3.693447945008625,34.82291692356578,1.0400009155273438,0.45786605108319733,0.18799982070922994,-0.9781829636651622,1.354182605083622,-0.39509157147796614,0.771091212896426,0.46673806625839376,83.6363321099327,23.83541511204467,0.5830913921871952,8,-0.30999946594238637,-0.5949993133544922,-2.5225000381469727,-3.4149999618530273,1.4099998474121094,2,0.10697435491207785,11.400640903370178,18.450000762939453,-1.170208103369911,18.34000015258789,1.2831857809585763,17.8799991607666,0.10697435491207785
5911,2003-08-14,19.170000076293945,19.309999465942386,18.81999969482422,18.959999084472656,20665800.0,0.005243858577347993,-1.0000000000000144,0.31343428045992716,48.722995965344005,50.34220801879967,-0.24233162859389878,-0.2544090729558235,-2.063328121537843,-3.7423844642688273,34.16768381763973,0.4899997711181676,0.34711103937723564,0.24500017166137766,-0.8955163741221455,1.3855167174449008,-0.3252581012303857,0.815258444553141,0.29286819570766554,89.69696269109618,32.10523627721447,0.5702582728917619,8,-0.4099998474121129,-0.6949996948242188,-2.557499885559082,-3.4499998092651367,0.5,3,0.09389667344271224,-1.3908043961055048,19.06999969482422,11.400640903370178,18.450000762939453,-1.170208103369911,18.34000015258789,0.09389667344271224
5912,2003-08-15,18.950000762939453,19.26000022888184,18.71999931335449,19.15999984741211,12777500.0,-0.01147622913296431,1.6341517877910925,-0.9999909174303594,42.244923538758464,48.38535051025092,-0.13182281398718843,0.02765225591602416,-1.8142793816335612,-3.4728805088190455,34.09511950159161,0.5400009155273509,0.23088512989673404,-0.013499164581297407,-1.0987739115274913,1.0717755823648965,-0.5561365380543961,0.5291382088918013,0.44195279954439926,72.91671909665884,18.901860837766606,0.5426373734730972,8,-0.21000003814697266,-0.47500038146972656,-2.33750057220459,-3.2300004959106445,0.7399997711181605,4,0.08601578338478966,-1.0000000000000144,19.170000076293945,-1.3908043961055048,19.06999969482422,11.400640903370178,18.450000762939453,0.08601578338478966
5913,2003-08-18,19.739999771118164,19.76000022888184,18.979999542236328,19.190000534057614,27706200.0,0.04168860033629729,1.6440694404034328,-2.6190554041780367,53.55804066219932,49.108586695182396,-1.0354093019111659,-0.6483070206248449,-2.5467521777414674,-4.2098752092685086,34.20100358313064,0.8099994659423864,0.09101087811700026,0.6829998970031745,-0.32507466304888766,1.6910744570552367,0.17896261697714522,1.1870371770292039,-2.0499992370605504,98.74997168780027,44.17827335397482,0.5040372800260308,8,-1.0149993896484375,-1.0099992752075195,-3.127499580383301,-4.0199995040893555,-1.260000228881836,0,0.08308001057061509,1.6341517877910925,18.950000762939453,-1.0000000000000144,19.170000076293945,-1.3908043961055048,19.06999969482422,0.08308001057061509
5914,2003-08-19,20.07999992370605,20.1299991607666,19.690000534057614,19.799999237060547,31035000.0,0.017223918770523206,1.3157873602738743,0.5090928637318791,57.76173173336529,49.72131359815749,-1.3250658527511519,-0.9321367913658172,-2.8089373586348856,-4.491002757784898,33.75743589419071,0.4399986267089879,-0.014509160493762607,0.9570000648498507,-0.1382738365765448,2.052273966276246,0.40936311413665294,1.5046370155630484,-2.348599395751954,97.2678011396146,40.87944846763767,0.5476369507131984,8,-1.1700000762939418,-1.2049999237060511,-3.272500038146969,-4.164999961853024,-1.4099998474121058,1,0.05179287447603742,1.6440694404034328,19.739999771118164,1.6341517877910925,18.950000762939453,-1.0000000000000144,19.170000076293945,0.05179287447603742
5915,2003-08-20,20.040000915527344,20.450000762939453,19.799999237060547,19.850000381469727,21972400.0,-0.001991982486587829,-3.482725508895393,0.6785716718551049,55.430724720505786,49.71198202853407,-1.175052446925573,-0.8789188035081494,-2.690306181173,-4.387454914047446,33.11392181878843,0.6500015258789062,-0.12379220090825527,0.8800009727478013,-0.288029344070992,2.0480312895665946,0.29598581433840465,1.464016131157198,-2.212656442260748,76.3006067127591,20.939443566652372,0.5840151584093959,8,-0.9700002670288086,-1.005000114440918,-2.640000820159912,-3.6650009155273438,-1.6200008392333984,2,0.037425147990830965,1.3157873602738743,20.07999992370605,1.6440694404034328,19.739999771118164,1.6341517877910925,18.950000762939453,0.037425147990830965
5916,2003-08-21,20.729999542236328,20.770000457763672,20.21999931335449,20.34000015258789,25248200.0,0.034431067624071776,1.340424323095918,2.052622596998444,59.865089711289265,50.79889146464,-1.7426087107565067,-1.5017862965508968,-3.2897769246410533,-4.998868595935887,32.41062696612605,0.7299995422363281,-0.059712899079379156,1.4784996032714837,0.12434389525082068,2.8326553112921466,0.8014217492611522,2.155577457281815,-2.7452956915893623,98.0487369172239,43.599138993424944,0.6770778540103323,8,-1.3949995040893555,-1.534998893737793,-3.312499523162842,-4.354999542236328,-1.8099994659423828,3,-0.01205981695709335,-3.482725508895393,20.040000915527344,1.3157873602738743,20.07999992370605,1.6440694404034328,19.739999771118164,-0.01205981695709335
5917,2003-08-22,21.299999237060547,22.34000015258789,21.11000061035156,21.799999237060547,45979700.0,0.02749636794071675,-1.7954622300442882,-1.282053288469815,62.16215068840419,52.566907971269835,-1.9852321988417785,-2.017717949091079,-3.756245481103644,-5.4890451072830615,32.56558566114874,1.6100006103515625,0.014894012426566405,1.9484992980957045,0.3130852233883914,3.5839133728030177,1.130792260742048,2.766206335449361,-3.092471657844243,69.04759742235504,18.83420151451331,0.817707037353656,8,-1.0499992370605469,-1.3199987411499023,-3.7699990272521973,-4.924999237060547,-3.1700000762939453,4,-0.07652578493667339,1.340424323095918,20.729999542236328,-3.482725508895393,20.040000915527344,1.3157873602738743,20.07999992370605,-0.07652578493667339
5918,2003-08-25,21.200000762939453,21.530000686645508,21.030000686645508,21.21999931335449,21080600.0,-0.004694764211404467,-1.777787785507277,0.03999710083007102,71.22040091844576,55.83811684273531,-1.6057394740600621,-1.8976629799285298,-3.539170471533744,-5.3222472874307325,32.29084165063441,0.5,0.058006443834379695,1.774000740051271,-0.05452639738558673,3.6025278774881286,0.8597371713328421,2.6882643087697,-2.579225926385991,56.98114891500643,3.0394247966726766,0.914263568718428,8,-0.8800010681152344,-1.1850004196166992,-3.505000591278076,-4.825000762939453,-2.6400012969970668,0,-0.07122642332737694,-1.7954622300442882,21.299999237060547,1.340424323095918,20.729999542236328,-3.482725508895393,20.040000915527344,-0.07122642332737694
5919,2003-08-26,20.950000762939453,21.049999237060547,20.3700008392334,21.049999237060547,24572500.0,-0.011792452405805287,12.600175478751812,5.000286123033792,72.14024295829172,58.12292232184487,-1.0770882674603612,-1.6047109264137234,-3.187092182475812,-5.008618585569668,31.934157804590757,0.8299999237060547,0.21386485337129457,1.4445007324218757,-0.5061265295843711,3.3951279944281225,0.4691871014187541,2.4198143634249973,-1.9573033947825493,45.27563430583047,-14.397020389272818,0.9753136310031228,8,-0.4200010299682617,-0.9350004196166992,-3.255000591278076,-4.575000762939453,-2.4000015258789062,1,-0.11789981531039162,-1.777787785507277,21.200000762939453,-1.7954622300442882,21.299999237060547,1.340424323095918,20.729999542236328,-0.11789981531039162
5920,2003-08-27,21.649999618530273,21.670000076293945,20.81999969482422,20.86000061035156,21803600.0,0.0334128319856255,1.0481938785593312,-7.900110627908787,74.36333691055924,60.97184909353545,-1.5339370668379395,-2.2275327701580707,-3.7776754857752444,-5.636759547199468,31.703843071675898,0.8500003814697266,0.3995746415194681,2.022999572753907,-0.14352175474530782,4.189520900253122,0.9397389090043013,3.1062602365035126,-2.3225719719302695,67.45281788156635,2.7754073540373554,1.0832606637496065,8,-1.119999885559082,-1.6349992752075195,-3.9549994468688965,-5.274999618530273,-2.190000534057617,2,-0.13764432308283925,12.600175478751812,20.950000762939453,-1.777787785507277,21.200000762939453,-1.7954622300442882,21.299999237060547,-0.13764432308283925
5921,2003-08-28,21.56999969482422,21.850000381469727,21.200000762939453,21.76000022888184,26836800.0,-0.0036951466566116364,2.513503482192106,-0.2405073070859332,86.3905810723827,65.87692215282704,-1.204345159865941,-2.0884265614301256,-3.5975722157193033,-5.490385577712303,31.106464946621642,0.6499996185302734,0.6239640787970089,1.8374996185302734,-0.4939951734210588,4.168994410481606,0.6717522225546091,3.003247014505938,-1.9413147976254272,60.91366872344113,-10.37489291194101,1.1657473959756661,8,-0.9099998474121094,-1.5549993515014648,-3.8249995708465576,-5.154999732971191,-2.2600002288818324,3,-0.1460361457161321,1.0481938785593312,21.649999618530273,12.600175478751812,20.950000762939453,-1.777787785507277,21.200000762939453,-0.1460361457161321
5922,2003-08-29,21.6299991607666,21.670000076293945,21.239999771118164,21.270000457763672,14966600.0,0.0027816164483664974,-1.0476201288822484,-1.894724690056683,85.22488575289958,69.39546049623817,-0.9434187582524274,-2.0926886855927265,-3.5508386445375777,-5.47548369732084,30.47680376539229,0.43000030517578125,0.7601533507322031,1.793999099731444,-0.6844076130551144,4.272405812518002,0.5547957433381647,3.033202456124723,-1.7301827380289012,85.13504805746793,8.383012801692061,1.2392033563932798,8,-0.6149988174438477,-1.6149988174438477,-3.672498941421509,-5.129999160766602,-1.75,4,-0.12528891306607937,2.513503482192106,21.56999969482422,1.0481938785593312,21.649999618530273,12.600175478751812,20.950000762939453,-0.12528891306607937
5923,2003-09-02,21.290000915527344,21.96999931335449,20.799999237060547,21.8799991607666,29564000.0,-0.015718828406427354,2.038966958219097,-1.6388899190963373,78.97965205219455,71.75300719833031,-0.40278833210285825,-1.7212252235796086,-3.099409989405416,-5.056691282977422,29.40191256796626,1.1700000762939418,0.9160017561954561,1.3780008316040053,-1.1837056998884528,3.9397073630964634,0.09714756585777451,2.658854097350236,-1.1461661198046258,57.50005960470175,-20.987511857209412,1.2808532657462297,9,-0.220001220703125,-1.2750005722045898,-3.332500696182251,-4.790000915527344,-1.1600017547607422,1,-0.1484265673495614,-1.0476201288822484,21.6299991607666,2.513503482192106,21.56999969482422,1.0481938785593312,21.649999618530273,-0.1484265673495614
5924,2003-09-03,20.959999084472656,21.5,20.799999237060547,21.489999771118164,25848100.0,-0.015500320190874661,1.5454520233458986,0.8983089202758229,70.49893999248647,73.4272533396615,0.07282725946672386,-1.292905700485015,-2.6533897534217807,-4.651409359617567,29.01599379275443,0.7000007629394531,1.1385296267755223,0.9434990882873535,-1.6097342189257198,3.496732395500427,-0.3331175653191849,2.220115741893892,-0.5965477530634224,13.675199741774396,-61.51065975870374,1.2766166536065366,9,0.32000064849853516,-0.9449987411499023,-2.842499017715454,-4.299999237060547,-0.4099998474121094,2,-0.11450380359549772,2.038966958219097,21.290000915527344,-1.0476201288822484,21.6299991607666,2.513503482192106,21.56999969482422,-0.11450380359549772
5925,2003-09-04,21.21999931335449,21.440000534057614,21.020000457763672,21.32999992370605,25165500.0,0.012404591614435745,1.5454408840800635,0.20754805252759354,71.48849391206991,74.71874269530379,-0.0024447601534411945,-1.4151769303420814,-2.7835764369522025,-4.830500247340979,29.20055829403235,0.4800014495849574,1.2549223236967677,1.06999931335449,-1.4392086822442067,3.579207308953187,-0.18460468444485656,2.3246033111538367,-0.6588930998273881,35.89744007746749,-35.90572334748062,1.254603997799348,9,0.1350011825561559,-1.2049989700317347,-3.1024992465972865,-4.559999465942379,-0.46999931335448863,3,-0.12582470135206913,1.5454520233458986,20.959999084472656,2.038966958219097,21.290000915527344,-1.0476201288822484,21.6299991607666,-0.12582470135206913
5926,2003-09-05,21.34000015258789,21.950000762939453,21.06999969482422,21.13999938964844,34104000.0,0.005655082144978341,-4.176474548126873,-1.8181786655569103,75.58888949699035,76.21060256292446,-0.029968932190808317,-1.4056224156753672,-2.7722718677323535,-4.87525775265798,29.5382176554648,0.8800010681152344,1.3307752805666482,1.06200017929077,-1.4139096488382954,3.5379100074198355,-0.17595473477376444,2.2999550933553046,-0.6010045451547121,46.15392139441862,-24.45465966653147,1.2379549140645332,9,-0.1700000762939453,-1.3249998092651367,-3.2225000858306885,-4.680000305175781,-0.3400001525878906,4,-0.08809751896310303,1.5454408840800635,21.21999931335449,1.5454520233458986,20.959999084472656,2.038966958219097,21.290000915527344,-0.08809751896310303
5927,2003-09-08,22.21999931335449,22.32999992370605,21.549999237060547,21.739999771118164,33413900.0,0.04123707378042729,1.2285709614661626,2.3999885559518837,76.0504454225183,76.7472741744881,-0.8557313499469927,-2.048854442196788,-3.5247964535623453,-5.6730148465935635,31.45377339823333,0.9899997711181605,1.461045033844563,1.7249993324279735,-0.6234509287817822,4.073449593637729,0.5507742018230957,2.8992244630328514,-1.3209032514058379,92.81042085067709,24.697353945075335,1.174225130604877,9,-0.8699989318847621,-2.2049989700317347,-4.017499446868893,-5.554999351501461,-1.3199996948242152,0,-0.1309630934895285,-4.176474548126873,21.34000015258789,1.5454408840800635,21.21999931335449,1.5454520233458986,20.959999084472656,-0.1309630934895285
5928,2003-09-09,22.06999969482422,22.32999992370605,21.700000762939453,22.15999984741211,28120900.0,-0.00675065810826192,1.930226575114029,-0.1875004967058482,71.77245509481881,76.70640885632443,-0.6362530508254807,-1.6918255133273554,-3.2493384369953304,-5.45071009437121,33.47284815359494,0.629999160766598,1.5112458198029834,1.3884997367858887,-0.828100006249695,3.6050994798214724,0.2801998652680986,2.4967996083036788,-1.0268132238116436,83.00652861458005,17.813763544125763,1.1082998715177912,9,-0.505000114440918,-2.054999351501465,-3.732499599456787,-5.404999732971191,-0.4699993133544922,1,-0.09922974917716965,1.2285709614661626,22.21999931335449,-4.176474548126873,21.34000015258789,1.5454408840800635,21.21999931335449,-0.09922974917716965
5929,2003-09-10,20.700000762939453,21.84000015258789,20.540000915527344,21.770000457763672,32395900.0,-0.062075167685935795,1.1487606953473268,11.888865341414826,55.59322483202385,74.62084084759829,0.7761773689897673,-0.152434816705302,-1.7614110983311448,-4.027933161576506,34.868937804213026,1.529998779296875,1.4660245337662552,-0.09399919509887766,-2.0463727638055254,1.85837437360777,-1.0701859794522015,0.8821875892544462,1.6399993896484375,8.938543914329115,-52.58339192380727,0.9761867843533244,9,0.7349996566772461,-0.6850004196166992,-2.3050007820129395,-4.035000801086426,1.1700000762939453,2,-0.027536308268807486,1.930226575114029,22.06999969482422,1.2285709614661626,22.21999931335449,-4.176474548126873,21.34000015258789,-0.027536308268807486
5930,2003-09-11,21.11000061035156,21.270000457763672,20.100000381469727,20.84000015258789,33942100.0,0.01980675518361119,2.966100927811722,-0.25233694838391935,53.380795358283166,70.953086879365,0.3146076241030791,-0.4234787259654631,-2.057247774725351,-4.385268817835399,35.16516582063043,1.1700000762939453,1.3859913501511087,0.21400060653686026,-1.5645541845880118,1.9925553976617323,-0.6752767890255775,1.103278002099298,1.2199993133544922,45.29149938160828,-11.130442927556153,0.8892773955624366,9,0.10499954223633168,-1.095000267028805,-2.7150006294250453,-4.410000324249264,0.01000022888183949,3,-0.02652777627189684,1.1487606953473268,20.700000762939453,1.930226575114029,22.06999969482422,1.2285709614661626,22.21999931335449,-0.02652777627189684
5931,2003-09-12,20.96999931335449,20.96999931335449,20.530000686645508,20.90999984741211,22868800.0,-0.0066319892443972295,13.666751438473183,0.22221986747480574,46.820807973971796,66.6859671261508,0.40291972402820875,-0.1493700263339548,-1.8052577545531854,-4.205975845434235,35.477402367145544,0.5799999237060511,1.3153759768745878,-0.016000652313234554,-1.5981292467439374,1.5661279421174683,-0.8070649495285878,0.7750636449021187,1.2708006286621085,39.01341302573971,-15.158313356929,0.7910642972153522,9,0.245000839233402,-0.9549989700317347,-2.574999332427975,-4.224999427795407,0.6300010681152379,4,-0.010491145472493413,2.966100927811722,21.11000061035156,1.1487606953473268,20.700000762939453,1.930226575114029,22.06999969482422,-0.010491145472493413
5932,2003-09-15,20.57999992370605,21.540000915527344,20.540000915527344,21.479999542236328,29343700.0,-0.018597968641804963,-1.0408212518076065,-15.000127157708294,44.34305559471186,62.83745640865272,0.7021522554032664,0.38894759773156196,-1.2971106369728034,-3.77472158369142,36.1757870641894,1.0,1.1483250604110715,-0.48750000000000426,-1.767020481035992,0.7920204810359834,-1.1272602405179981,0.1522602405179896,1.5751680358886695,21.5246475680871,-30.957768703424268,0.6397602405179936,9,0.6350002288818395,-0.5649995803832972,-2.0524997711181605,-3.764999866485592,1.2900009155273473,0,0.02040816704815196,13.666751438473183,20.96999931335449,2.966100927811722,21.11000061035156,1.1487606953473268,20.700000762939453,0.02040816704815196
5933,2003-09-16,21.3799991607666,21.450000762939453,20.63999938964844,20.63999938964844,25427200.0,0.0388726550061369,-1.1891935779036285,-0.8222223164123109,53.56549436889028,60.95596245047536,-0.09357902314467736,-0.29712088740940246,-2.0194555326080916,-4.520092255094376,36.38939064201573,0.870000839233402,0.9458386027913619,0.230499267578125,-0.8912934104947645,1.3522919456510145,-0.33039707145832153,0.7913956066145715,0.6929620957031197,73.56315791204491,19.335966144474412,0.5608963390364451,9,-0.16499900817871094,-1.2599992752075195,-3.037498950958252,-4.144999027252197,-0.04999923706055043,1,-0.022450868151442815,-1.0408212518076065,20.57999992370605,13.666751438473183,20.96999931335449,2.966100927811722,21.11000061035156,-0.022450868151442815
5934,2003-09-17,21.1200008392334,21.5,20.920000076293945,21.350000381469727,22032300.0,-0.012160820006499984,1.1886839983877469,-0.310810288344809,45.25939958399982,58.04161863624535,0.21400753938442918,0.04720692499209278,-1.688703457608156,-4.1926908878246145,36.279916716167385,0.5799999237060547,0.7472165753770632,-0.08149909973144531,-1.0846991662545307,0.92170096679164,-0.583099132992988,0.42010093353009736,0.8740419822363243,70.83333885227988,17.524009081375397,0.5016000332615425,9,0.09499931335449219,-0.8700008392333984,-2.6650004386901855,-3.845000743865967,-0.470001220703125,2,0.022727250149756628,-1.1891935779036285,21.3799991607666,-1.0408212518076065,20.57999992370605,13.666751438473183,20.96999931335449,0.022727250149756628
5935,2003-09-18,20.790000915527344,21.01000022888184,20.31999969482422,20.57999992370605,36841300.0,-0.015624995766715721,1.123079812316772,-0.913049607748842,43.321924071799955,54.45640025566864,0.5326070453348635,0.45985279988177297,-1.2854899433888392,-3.8008337002709567,35.57181611778431,0.8000011444091797,0.5847397071896765,-0.4489990234375014,-1.3162482426218496,0.41825019574684674,-0.8826236330296737,-0.015374413845329116,1.1282802083423782,38.52465167471296,-13.251775562701603,0.43362460959217325,9,0.4249992370605469,-0.470001220703125,-2.1700005531311035,-3.345000743865967,-0.1400012969970703,3,0.05194804599067804,1.1886839983877469,21.1200008392334,-1.1891935779036285,21.3799991607666,-1.0408212518076065,20.57999992370605,0.05194804599067804
5936,2003-09-19,20.479999542236328,20.90999984741211,20.350000381469727,20.809999465942386,28695800.0,-0.014911080309740976,1.1132027940821887,-1.5714207863688698,40.55829269385041,50.5128277302611,0.7909669705845559,0.7907043078502483,-0.8975977830746764,-3.437015597658501,34.55376354741223,0.5599994659423828,0.49266851764462416,-0.7465003967285142,-1.651044589847448,0.15804379639041954,-1.1987724932879793,-0.2942283001690491,1.3655503519373937,13.114728468869599,-33.01929171376656,0.4522720965594661,9,0.7350006103515625,0.05000019073486328,-1.8624992370605469,-2.984999656677246,0.2399997711181605,4,0.03125006402842834,1.123079812316772,20.790000915527344,1.1886839983877469,21.1200008392334,-1.1891935779036285,21.3799991607666,0.03125006402842834
5937,2003-09-22,19.670000076293945,20.040000915527344,19.450000762939453,19.86000061035156,34273800.0,-0.039550756056996206,1.145450636186143,0.5757593272259461,37.65243162256357,46.721714011121634,1.3423746789055926,1.5518934701302847,-0.015901922428099624,-2.5730520142445528,32.2571886298099,1.029998779296875,0.34521490102060426,-1.4749999046325684,-2.6147963545738158,-0.33520345469132096,-2.044898129603194,-0.9051016796619429,2.1057278373716173,10.731677816131524,-32.56157161775672,0.5698982249706244,9,0.9750003814697266,0.8599996566772461,-1.052499771118164,-2.1750001907348633,2.879999160766605,0,0.09811897802185543,1.1132027940821887,20.479999542236328,1.123079812316772,20.790000915527344,1.1886839983877469,21.1200008392334,0.09811897802185543
5938,2003-09-23,19.690000534057614,19.729999542236328,19.299999237060547,19.68000030517578,32342100.0,0.0010168000857189163,8.555748648935042,-0.05263263564722417,39.8400084960963,44.971356640463014,1.0608249775750167,1.4893257968820954,0.013326205099826183,-2.5404999296328334,30.0359684503683,0.43000030517578125,0.15729865404816934,-1.3794994354248082,-2.6910584931856896,-0.06794037766392691,-2.035278964305249,-0.7237199065443676,1.9461837505643835,17.72732553401392,-28.101542654892917,0.6557795288804416,9,0.7299995422363317,0.9699993133544957,-1.0824999809265101,-2.1950006484985316,2.8899993896484375,1,0.11071611203895393,1.145450636186143,19.670000076293945,1.1132027940821887,20.479999542236328,1.123079812316772,20.790000915527344,0.11071611203895393
5939,2003-09-24,18.479999542236328,19.809999465942386,18.440000534057614,19.71999931335449,34599800.0,-0.06145256267151222,-1.075759436695426,-123.99713904257659,30.972220787295356,42.481515021464375,2.1487680237604465,2.6401546956114608,1.2424243314387695,-1.290835821783059,29.098949205693934,1.3699989318847727,-0.15091354174355587,-2.466000366210938,-4.216613859896668,-0.7153868725252082,-3.341307113053805,-1.5906936193680714,2.9692899385807543,1.556381826008357,-43.647999724751536,0.8753067468428659,9,1.5100011825561523,1.9100008010864258,0.24750089645385742,-0.9849996566772461,4.760000228881836,2,0.1542208036832471,8.555748648935042,19.690000534057614,1.145450636186143,19.670000076293945,1.1132027940821887,20.479999542236328,0.1542208036832471
5940,2003-09-25,18.670000076293945,19.25,18.3799991607666,18.65999984741211,36277000.0,0.010281414435285408,-2.05262594321471,-0.008064702199757913,31.636859637740088,40.794409650771954,1.761494915094005,2.335178976839991,1.05639166424006,-1.4385480326502247,27.714359777745763,0.8700008392333984,-0.4394782419109333,-2.126999855041504,-4.116319543085261,-0.13768016699774677,-3.1216596990633825,-1.1323400110196253,2.478360509847189,11.462483668802948,-32.232906118656715,0.9946598440218793,9,1.2899999618530273,1.6899995803833008,0.22249984741210938,-1.0300006866455078,4.659999847412106,3,0.10605246567462068,-1.075759436695426,18.479999542236328,8.555748648935042,19.690000534057614,1.145450636186143,19.670000076293945,0.10605246567462068
5941,2003-09-26,18.420000076293945,19.049999237060547,18.36000061035156,18.75,29395500.0,-0.01339046593349702,-2.066668362091953,-32.999237078008775,21.38554528344811,38.24357517174265,1.80114808196587,2.4633881504018014,1.3368728213568524,-1.1533516461962918,26.147412235919255,0.6899986267089879,-0.5679308053237513,-2.219499874114991,-4.4368520502860385,-0.0021476979439434274,-3.3281759622005147,-1.1108237860294672,2.396157138802245,3.571396133532749,-32.51043285412801,1.1086760880855244,9,1.510000228881836,1.9300003051757812,0.6325006484985352,-0.619999885559082,6.139999389648441,4,0.1210640354505903,-2.05262594321471,18.670000076293945,-1.075759436695426,18.479999542236328,8.555748648935042,19.690000534057614,0.1210640354505903
5942,2003-09-29,18.920000076293945,19.09000015258789,18.489999771118164,18.65999984741211,24197200.0,0.0271444081394705,1.0,-0.7878796636129816,27.4678131496821,35.34383281405286,1.1632414587459756,1.8445216043667756,0.8779833802752819,-1.6099406406636128,24.474557114187697,0.6700000762939453,-0.7108291449458335,-1.5839999198913581,-3.8764349423088653,0.708435102526149,-2.7302174311001117,-0.43778240868260454,1.5522952141379953,38.62068330489852,8.124439832667186,1.1462175112087536,9,1.010000228881836,1.4300003051757812,0.3450002670288086,-0.9600000381469727,5.979999542236328,0,0.09513738001068384,-2.066668362091953,18.420000076293945,-2.05262594321471,18.670000076293945,-1.075759436695426,18.479999542236328,0.09513738001068384
5943,2003-09-30,18.1299991607666,18.770000457763672,18.11000061035156,18.75,31563800.0,-0.04175480509205631,-1.0000057798623707,-2.3846165132230497,29.953191118363577,33.64314298453771,1.613416217962893,2.5145679528391476,1.7107563240530475,-0.7717402245285747,23.569397379524858,0.8099994659423864,-0.8333797446375328,-2.2160007476806634,-4.707302628599788,0.27530113323846095,-3.4616516881402255,-0.9703498072211012,2.046574874454084,1.1763861104537157,-30.722942716354893,1.2456509404595626,9,1.4300012588500977,2.0900011062622035,1.9850010871887207,0.6150007247924805,6.820001602172848,1,0.2437948307167519,1.0,18.920000076293945,-2.066668362091953,18.420000076293945,-2.05262594321471,18.670000076293945,0.2437948307167519
5944,2003-10-01,18.559999465942386,18.690000534057614,18.190000534057614,18.270000457763672,29292600.0,0.023717613076690514,-1.222227873639916,-0.46773970263860365,30.171071018900605,32.181937089771125,0.8740017264275366,1.9979843873067722,1.3007148247076579,-1.1583751666687583,22.615321688056778,0.5600013732910121,-0.9115827869534243,-1.666000461578367,-4.261789834588708,0.9297889114319737,-2.9638951480835374,-0.36810577507319664,1.2859228212992377,39.47360495777111,8.885431906061903,1.2978946865051706,10,0.9500007629394496,1.6600008010864187,1.6075005531311,0.18500041961669567,7.050001144409173,2,0.21659485848264004,-1.0000057798623707,18.1299991607666,1.0,18.920000076293945,-2.066668362091953,18.420000076293945,0.21659485848264004
5945,2003-10-02,18.549999237060547,19.040000915527344,18.46999931335449,18.600000381469727,29494800.0,-0.0005388054509478657,-4.428561048491689,-0.1724183290253394,30.79365367701938,31.096977199012116,0.5954618512568963,1.894848634876741,1.3135607178073982,-1.1148464525281554,21.410504854234176,0.5700016021728551,-1.131913255456979,-1.542500686645507,-4.197013437769275,1.112012064478261,-2.869757062207391,-0.21524431108362307,1.0181755818786655,44.89784002397831,14.740261121150198,1.3272563755618838,10,0.5250015258789062,1.6700010299682582,1.7225008010864258,0.19500064849853516,6.700000762939453,3,0.2528302278680201,-1.222227873639916,18.559999465942386,-1.0000057798623707,18.1299991607666,1.0,18.920000076293945,0.2528302278680201
5946,2003-10-03,19.459999084472656,19.76000022888184,18.670000076293945,19.32999992370605,38684300.0,0.04905659756546221,1.9862958579263048,-2.5999237078009485,41.788852081232925,31.556579472197605,-0.5301966791387009,0.8820030152909979,0.42993463991955494,-1.983131080798728,19.367692218262754,1.2100009918212926,-1.271581307179602,-0.5385007858276367,-3.139620404384182,2.0626188327289086,-1.8390605951059094,0.7620590234506359,-1.3499984741210973,81.81810825650942,48.479588134980645,1.3005598092782735,10,-0.4999990463256836,0.7600011825561488,0.8125009536743164,-0.7149991989135742,4.950000762939453,4,0.19886952833010718,-4.428561048491689,18.549999237060547,-1.222227873639916,18.559999465942386,-1.0000057798623707,18.1299991607666,0.19886952833010718
5947,2003-10-06,19.309999465942386,19.61000061035156,19.100000381469727,19.530000686645508,17974200.0,-0.007708099978789629,1.6842041861165802,-1.692328007394618,33.225291496566484,30.82161091669429,-0.4879461804122549,0.8461998006386047,0.5922136331544827,-1.7824443622647088,16.93376386002366,0.5100002288818324,-1.3909246439590852,-0.5430004119873004,-2.9383128785134076,1.8523120545388068,-1.740656645250354,0.6546558212757532,-1.166998863220222,72.72722018322123,42.639553577073386,1.1976562332630531,10,-0.3499994277954137,0.9100008010864187,1.0275006294250453,-0.5449995994567907,5.590000152587887,0,0.2718798625168053,1.9862958579263048,19.459999084472656,-4.428561048491689,18.549999237060547,-1.222227873639916,18.559999465942386,0.2718798625168053
5948,2003-10-07,19.8799991607666,19.899999618530273,19.07999992370605,19.100000381469727,27768900.0,0.029518369269224465,1.0000000000000087,-3.5454293244555988,40.43209077090988,31.872707581540354,-1.148988719885562,0.109323483253565,0.02815239066364228,-2.2966504805368473,14.346487356691265,0.8199996948242223,-1.4635429392553547,0.1364993095397935,-2.020450987064816,2.293449606144403,-0.941975838762513,1.2149744578421,-1.7046585655212425,98.83038196071084,70.84416956713292,1.0784751483023054,10,-0.8749990463256836,0.3400011062622035,0.6350011825561523,-1.1149992942810059,5.560001373291012,1,0.25251512422951694,1.6842041861165802,19.309999465942386,1.9862958579263048,19.459999084472656,-4.428561048491689,18.549999237060547,0.25251512422951694
5949,2003-10-08,20.1299991607666,20.34000015258789,19.690000534057614,20.049999237060547,34403700.0,0.012575453247170021,1.599988555951873,0.10256416526468172,44.84373905696561,33.34013862812096,-1.2743321832052317,-0.19559751403726366,-0.20159847394437236,-2.4795757937312644,13.700805938201302,0.649999618530277,-1.4465615768026652,0.4149993896484361,-1.7034561995138588,2.533454978810731,-0.6442284049327114,1.4742271842295835,-1.885672204589845,88.77000547725005,59.550852407702294,1.0592277945811475,10,-0.904998779296875,0.09000110626220348,0.41250085830688477,-1.3649992942810059,4.6100006103515625,2,0.23944370606666676,1.0000000000000087,19.8799991607666,1.6842041861165802,19.309999465942386,1.9862958579263048,19.459999084472656,0.23944370606666676
5950,2003-10-09,20.549999237060547,20.81999969482422,20.170000076293945,20.600000381469727,38441400.0,0.020864386180031502,1.6530609067306083,-0.6250149011754047,50.53763188828039,36.57925936199121,-1.564090467620634,-0.695353743912758,-0.5915381331917047,-2.820436337812545,13.809291569152087,0.6900005340576172,-1.4440939547248668,0.862999534606935,-1.1916651754054826,2.9176642446193526,-0.16433282039927377,1.8903318896131438,-2.179931889099123,87.44183694561572,53.864614017461165,1.027332355006208,10,-1.0849990844726562,-0.32999897003174183,0.09750080108642578,-1.7849993705749512,2.9300003051757812,3,0.2462287864305921,1.599988555951873,20.1299991607666,1.0000000000000087,19.8799991607666,1.6842041861165802,19.309999465942386,0.2462287864305921
5951,2003-10-10,20.75,21.0,20.600000381469727,20.950000762939453,24420400.0,0.00973239758465616,1.6666709052299633,3.9999237078008774,59.152536400434364,40.09978416763036,-1.5632115538686087,-0.9620038124414663,-0.7662717657498774,-2.9394908088399276,13.992453671350624,0.4500007629394531,-1.248184744301767,1.07400026321411,-0.9539250562520962,3.101925582680316,0.06003760348100684,2.087962922947213,-2.1839380642895527,86.97916718406809,48.42553219249372,1.0139626597331026,10,-1.1949996948242188,-0.529999732971195,-0.06499958038330078,-1.9850001335144043,2.989999771118164,4,0.2168674698795181,1.6530609067306083,20.549999237060547,1.599988555951873,20.1299991607666,1.0000000000000087,19.8799991607666,0.2168674698795181
5952,2003-10-13,21.0,21.270000457763672,20.809999465942386,21.040000915527344,22042300.0,0.012048192771084265,-1.1904705679330998,0.20000381468271378,60.685145432929076,43.51444575813763,-1.661902096533428,-1.242635712513394,-0.9908024644409679,-3.104672275417755,13.716546609568415,0.5200004577636719,-1.0493234809530811,1.3030002593994148,-0.7724819591229775,3.378482477921807,0.26525915013822043,2.340741368660609,-2.190544257860598,87.67121498078284,44.5630191987743,1.0377411092611961,10,-1.2699995040893555,-0.779999732971195,-0.4074997901916504,-2.2350001335144043,2.0300006866455114,0,0.16238094511486234,1.6666709052299633,20.75,1.6530609067306083,20.549999237060547,1.599988555951873,20.1299991607666,0.16238094511486234
5953,2003-10-14,20.899999618530273,20.959999084472656,20.450000762939453,20.81999969482422,23536500.0,-0.004761922927129847,4.100012397837054,-1.9999523173755485,74.10357506116242,48.39583509616672,-1.2601769665594382,-1.244231909755463,-0.8727396684174131,-2.923086540344766,13.22812194367665,0.5499992370605469,-0.7454517498742703,1.2269998550415053,-0.7763881840538929,3.2303878941369035,0.22530583549380623,2.2286938745892044,-1.7952785105159599,76.5822242341935,27.052346824718406,1.0016940195476987,10,-1.0299997329711914,-0.6799993515014684,-0.2174992561340332,-2.0299997329711914,2.530000686645508,1,0.19138756330184514,-1.1904705679330998,21.0,1.6666709052299633,20.75,1.6530609067306083,20.549999237060547,0.19138756330184514
5954,2003-10-15,21.600000381469727,21.989999771118164,21.32999992370605,21.540000915527344,46015500.0,0.033492860082103615,-1.7499910593302583,0.7499940395298381,76.49185290037573,53.47341278765076,-1.657956470836222,-2.0094542766220336,-1.517157422227836,-3.535964523430181,13.021594580241274,1.0900001525878906,-0.48166028952809725,1.9030006408691413,-0.18316565202418644,3.989166933762469,0.8599174944224792,2.9460837873158034,-2.2354457514854893,78.5714585141123,23.22554786377954,1.0430831464466637,10,-1.2700004577636719,-1.5500001907348633,-0.8100004196166992,-2.7300004959106445,1.2500000000000036,2,0.17777778170236314,4.100012397837054,20.899999618530273,-1.1904705679330998,21.0,1.6666709052299633,20.75,0.17777778170236314
5955,2003-10-16,21.8700008392334,21.88999938964844,21.270000457763672,21.32999992370605,26211100.0,0.012500020972004311,1.1379346632202594,9.000095368280569,81.0810708639769,57.83921487462231,-1.57289562905828,-2.3129831439104045,-1.7169752543107037,-3.7299597414588277,13.648917272144534,0.6199989318847692,-0.16388933872713807,2.119001102447509,-0.13541625825514103,4.373418463150159,0.9917924220961822,3.246209782798836,-2.1378838894904106,92.20785654747381,29.060626771205207,1.1272086803513257,10,-1.335000991821289,-1.8200006484985352,-1.1450004577636719,-3.0000009536743164,1.0899982452392578,3,0.13122994155245604,-1.7499910593302583,21.600000381469727,4.100012397837054,20.899999618530273,-1.1904705679330998,21.0,0.13122994155245604
5956,2003-10-17,21.1200008392334,21.899999618530273,21.059999465942386,21.770000457763672,19511800.0,-0.03429355149609992,-1.1818118765528232,-1.2037009564983885,68.96551383945132,61.810350690498396,-0.6287848887996539,-1.5943190093616835,-0.9114754490341319,-2.908821480837428,14.195706426033015,0.8400001525878871,0.12900377838501242,1.3370010375976555,-0.9783314719443972,3.6523335471397083,0.17933478282662918,2.494667292368682,-1.0717802944978843,43.506526480580334,-21.80365055270346,1.1576662547710266,10,-0.5850009918212891,-1.0700006484985352,-0.5050005912780762,-2.2500009536743164,2.6700000762939453,4,0.11174235839133573,1.1379346632202594,21.8700008392334,-1.7499910593302583,21.600000381469727,4.100012397837054,20.899999618530273,0.11174235839133573
5957,2003-10-20,21.600000381469727,21.63999938964844,21.06999969482422,21.200000762939453,22132500.0,0.022727250149756628,1.3750104308642115,-0.6153843896627512,81.60291584530262,66.38488680987538,-0.8379011589192373,-2.026198394288677,-1.3002390854384132,-3.314967724112666,15.255063240940997,0.5699996948242223,0.45244257843587476,1.7205005645751967,-0.7318284724002595,4.172829601550653,0.4943360460874686,2.946665083062925,-1.279930745040641,74.67534799845926,1.2009309136094828,1.2261645184877275,10,-0.7600002288818359,-1.5500001907348633,-0.9850001335144043,-2.7300004959106445,2.4200000762939453,0,0.09907404406734677,-1.1818118765528232,21.1200008392334,1.1379346632202594,21.8700008392334,-1.7499910593302583,21.600000381469727,0.09907404406734677
5958,2003-10-21,21.8700008392334,21.96999931335449,21.57999992370605,21.959999084472656,19710400.0,0.012500020972004311,6.090981602538996,-0.2249958276708867,81.05065887600304,70.40787790087953,-0.8894716370314519,-2.239315640430931,-1.4888145974042928,-3.5206107717749795,16.315303308969817,0.3899993896484375,0.6572540679479424,1.8815010070800788,-0.7243496319637543,4.487351646123912,0.578575687558164,3.1844263266019937,-1.316140983947843,87.09689327875168,8.936536360377232,1.3029253195219157,10,-0.7900009155273438,-1.8200006484985352,-1.2550005912780762,-2.7350006103515625,1.8699989318847656,1,0.053040686003593907,1.3750104308642115,21.600000381469727,-1.1818118765528232,21.1200008392334,1.1379346632202594,21.8700008392334,0.053040686003593907
5959,2003-10-22,21.32999992370605,21.51000022888184,21.0,21.5,20182600.0,-0.024691398939437614,4.368408372232934,1.8889265656459016,73.72013218636414,72.98371126733328,-0.18031136700505357,-1.554555119934033,-0.8755309789004322,-2.9144280185239957,16.206697188088693,0.8700008392333984,0.9398588398498227,1.1990000724792438,-1.3709721837302773,3.768972328688765,-0.08598605562551853,2.483986200584006,-0.5750804802039298,34.020634773939456,-46.35003358496517,1.2849861281047614,10,-0.10999965667724254,-1.2799997329711879,-0.6624999046325648,-2.159999847412106,2.909999847412113,2,0.09845290149934782,6.090981602538996,21.8700008392334,1.3750104308642115,21.600000381469727,-1.1818118765528232,21.1200008392334,0.09845290149934782
5960,2003-10-23,20.649999618530273,20.809999465942386,20.059999465942386,20.200000762939453,33702800.0,-0.03187999566844957,-1.0547904402831432,-2.6470509037462002,60.568382816525705,73.14102753578787,0.5759310415569736,-0.7574472493378579,-0.14862617976766757,-2.18015041283903,15.60711244912848,1.2700004577636648,1.1305648180997494,0.4199997901916497,-2.0641147145747283,2.9041142949580276,-0.8220574621915411,1.6620570425748404,1.3400001525878906,30.89006281269029,-47.26108467635501,1.2420572523831892,10,0.375,-0.5999994277954102,0.08250045776367188,-1.2549991607666016,3.559999465942383,3,0.10653756918064472,4.368408372232934,21.32999992370605,6.090981602538996,21.8700008392334,1.3750104308642115,21.600000381469727,0.10653756918064472
5961,2003-10-24,20.649999618530273,20.86000061035156,20.170000076293945,20.36000061035156,24401200.0,0.0,-1.059702852197568,0.6444438793026794,62.226271274929495,73.31226374045458,0.6260947965084611,-0.6132573041099576,-0.10397842116079303,-2.1385748106763494,14.970291420062146,0.6900005340576136,1.27956883366652,0.308499813079834,-2.029428823406846,2.646428449566514,-0.860464505163506,1.477464131323174,1.3014001464843759,30.89006281269029,-45.966526661647265,1.1689643182433398,10,0.375,-0.5999994277954102,0.11750030517578125,-0.9249992370605469,3.409999847412113,4,0.11186438298378976,-1.0547904402831432,20.649999618530273,4.368408372232934,21.32999992370605,6.090981602538996,21.8700008392334,0.11186438298378976
5962,2003-10-27,20.71999931335449,21.13999938964844,20.600000381469727,20.850000381469727,21128700.0,0.003389815792606665,-1.9189219840607246,-0.4482810783791495,58.433730786730955,71.57116993218442,0.5723933978029088,-0.5707541810235028,-0.12050409423932251,-2.169522891871008,14.477459272821932,0.5399990081787145,1.3626119589738828,0.2884995460510211,-1.9557292866389986,2.532728378741041,-0.8336148702939887,1.410613962396031,1.193572445678715,34.55496859365458,-37.88946739510254,1.12211441634501,10,0.3050003051757848,-0.6699991226196254,0.15250062942505238,-0.9949989318847621,3.0200004577636754,0,0.14816610540108321,-1.059702852197568,20.649999618530273,-1.0547904402831432,20.649999618530273,4.368408372232934,21.32999992370605,0.14816610540108321
5963,2003-10-28,22.54999923706055,22.60000038146973,21.34000015258789,21.420000076293945,47544300.0,0.08832046256519832,1.0487784454351559,-8.692229818949876,68.44511330837307,70.67708775529525,-1.116334885449323,-2.1635676844436382,-1.9001306444054826,-3.940172436930819,14.06257581369099,1.8800010681152415,1.4199008405395972,1.897499465942385,-0.2613496149467771,4.056348546831547,0.8180749254978039,2.976924006386966,-2.489999771118164,98.0314517170637,26.509811138915282,1.0794245404445815,10,-1.2199993133544922,-2.194998741149906,-1.9624991416931188,-2.824998855590824,0.6700000762939382,1,0.06518852640523365,-1.9189219840607246,20.71999931335449,-1.059702852197568,20.649999618530273,-1.0547904402831432,20.649999618530273,0.06518852640523365
5964,2003-10-29,22.57999992370605,22.8799991607666,22.030000686645508,22.030000686645508,37816700.0,0.0013304074350564132,-2.0909078298503943,0.4867253500324878,66.45056245109907,69.05147570941995,-1.1093651739462125,-1.9783913309707408,-1.8893316551638542,-3.9025411762440037,13.705689045234154,0.8499984741210938,1.4526712815223384,1.726500129699705,-0.35937560756952536,3.812375866968935,0.6835622610650915,2.7694379983343183,-2.469200439453118,89.3617280309936,19.033741704759947,1.042937868634615,10,-1.110000610351559,-2.085000038146969,-2.039999961853024,-2.8549995422363246,-0.2399997711181605,2,0.05137288978439125,1.0487784454351559,22.54999923706055,-1.9189219840607246,20.71999931335449,-1.059702852197568,20.649999618530273,0.05137288978439125
5965,2003-10-30,23.239999771118164,23.479999542236328,22.57999992370605,22.979999542236328,34455200.0,0.02922939989557749,1.4324321537839069,0.4727283446271679,68.77827038941828,69.03067088163849,-1.7372882450743035,-2.391632882070091,-2.4987318849949105,-4.490544271663364,14.06211633352989,0.899999618530277,1.447503972430816,2.1519999504089355,0.10229493269788748,4.201704968119984,1.1271474415534115,3.1768524592644596,-3.018432299804683,92.74925045796543,23.514319704341787,1.024852508855524,10,-1.4700002670288086,-2.4449996948242188,-3.049999237060547,-3.2599992752075195,-0.7899990081787109,3,0.04302926032050847,-2.0909078298503943,22.57999992370605,1.0487784454351559,22.54999923706055,-1.9189219840607246,20.71999931335449,0.04302926032050847
5966,2003-10-31,23.32999992370605,23.53000068664551,23.06999969482422,23.13999938964844,28046100.0,0.003872639994589644,-1.7878854434586813,0.7307706415287846,68.00617308517175,67.51992168606839,-1.6548586096797564,-2.2944755801110936,-2.558287477149644,-4.506175704977942,15.490408371028769,0.4600009918212926,1.3649024841712354,2.0485000610351527,-0.08313945490502661,4.180139576975332,0.982680303065063,3.1143198190052424,-2.9129265281371985,93.17403610551975,25.185936327488378,1.0658197579700903,10,-1.5349998474121023,-2.509999275207516,-3.1700000762939418,-3.3499994277954066,-1.9699993133544922,4,0.037719638390243615,1.4324321537839069,23.239999771118164,-2.0909078298503943,22.57999992370605,1.0487784454351559,22.54999923706055,0.037719638390243615
5967,2003-11-03,24.559999465942386,24.649999618530273,23.65999984741211,23.71999931335449,32795900.0,0.052721797953651395,-1.0625014901175405,4.421041007880542,74.07893911293257,66.74528615683833,-2.705320042468788,-3.27911356688211,-3.761297661111268,-5.651663728377937,17.261253702859587,1.3199996948242223,1.2606176889713367,3.0159996032714886,0.6288813579053674,5.40311784863761,1.8224404805884298,4.2095587259545475,-3.8938918870874026,97.28096171875777,29.12499603890616,1.19355912268306,11,-2.2049999237060582,-3.1799993515014684,-4.4199991226196325,-4.579998970031742,-2.909999847412113,0,-0.02035830663161675,-1.7878854434586813,23.32999992370605,1.4324321537839069,23.239999771118164,-2.0909078298503943,22.57999992370605,-0.02035830663161675
5968,2003-11-04,24.899999618530273,25.020000457763672,24.20000076293945,24.29999923706055,38547200.0,0.013843654722361487,-1.050006079694051,0.7142860386646642,72.79004469622845,66.6419431023788,-2.872376148434249,-3.397959955527945,-4.066577418925725,-5.898090106714378,19.266813652282433,0.8199996948242223,1.3058262920521884,3.1049997329711907,0.41776284242626005,5.792236623516121,1.7613812876987254,4.448618178243656,-3.8355028357077607,95.98659369834928,27.94403913370077,1.3436184452724649,11,-2.359999656677246,-3.3349990844726562,-4.7599992752075195,-4.919999122619629,-2.639999389648434,1,-0.04658633996720429,-1.0625014901175405,24.559999465942386,-1.7878854434586813,23.32999992370605,1.4324321537839069,23.239999771118164,-0.04658633996720429
5969,2003-11-05,24.95000076293945,25.10000038146973,24.46999931335449,24.899999618530273,24610400.0,0.002008078119485779,2.6000021798246005,0.08333518769887528,71.93731400300447,67.90515767865423,-2.631622308459722,-3.2341609339237998,-4.072501811293645,-5.860461972326039,20.837754791559366,0.6300010681152415,1.2487396369275174,2.9140007972717257,0.0004721949529695735,5.827529399590482,1.4572364961123476,4.370765098431104,-3.4108435391239986,94.0476352665668,27.861314708230395,1.4567643011593783,11,-2.3150005340576136,-3.3050003051757777,-5.060000419616696,-4.970000267028805,-2.5300006866455043,2,-0.0693387333340163,-1.050006079694051,24.899999618530273,-1.0625014901175405,24.559999465942386,-1.7878854434586813,23.32999992370605,-0.0693387333340163
5970,2003-11-06,25.61000061035156,25.75,24.8700008392334,25.34000015258789,34818000.0,0.02645289888697988,2.200001387164566,5.399885561701629,82.39537040120638,70.146168692685,-2.809505081579349,-3.684550227753004,-4.702413391504965,-6.429542090101162,22.067715474878085,0.8799991607666016,1.2056908187217914,3.3210005760192836,0.08937448699785477,6.552626665040712,1.705187531508571,4.936813620529996,-3.5723253444645096,94.77614277214575,24.658473608817488,1.615813044510714,11,-2.4350004196166957,-3.500000953674313,-5.745000362396237,-5.595000267028805,-3.9800014495849574,3,-0.12768451307423767,2.6000021798246005,24.95000076293945,-1.050006079694051,24.899999618530273,-1.0625014901175405,24.559999465942386,-0.12768451307423767
5971,2003-11-07,25.25,25.940000534057614,25.07999992370605,25.899999618530273,30718500.0,-0.014057032478400178,1.3561613770507452,-2.4074019129968245,76.7988095461493,72.18673299928703,-1.9314912261676156,-3.130645063588883,-4.313308366379115,-5.985061258907173,23.202598066324697,0.8600006103515625,1.2398727684803923,2.735999965667723,-0.6665589411248121,6.138558872460258,1.0347205122714556,4.437279419063991,-2.618352776654877,69.7368277957499,0.18759124717828968,1.701279453396268,11,-1.609999656677246,-2.9449996948242188,-5.602499485015869,-5.234999656677246,-3.9300003051757812,4,-0.11089105889348705,2.200001387164566,25.61000061035156,2.6000021798246005,24.95000076293945,-1.050006079694051,24.899999618530273,-0.11089105889348705
5972,2003-11-10,24.40999984741211,25.440000534057614,24.20000076293945,25.399999618530273,28849000.0,-0.033267332775757996,1.3177531110235827,1.523077464809397,67.20865842888811,72.0493491237887,-0.5733087586824155,-2.1313531875451375,-3.4552988622445113,-5.062691714251223,23.664811480035628,1.239999771118164,1.4245363640262845,1.7254998207092278,-1.699298230400096,5.150297871818552,0.013100795154564082,3.4378988462638915,-1.1828490281387367,12.068914488288096,-52.97790057496221,1.712399025554662,11,-0.4249992370605469,-1.899999618530277,-4.819999694824219,-4.3949995040893555,-3.4099998474121094,0,-0.12494876100476104,1.3561613770507452,25.25,2.200001387164566,25.61000061035156,2.6000021798246005,24.95000076293945,-0.12494876100476104
5973,2003-11-11,24.899999618530273,25.06999969482422,24.0,24.40999984741211,26211000.0,0.020073731019302432,1.578312754648301,-0.4949493781849358,74.35197000701535,72.92728329666828,-0.7765696309531762,-2.4309542665366877,-3.9102632912450943,-5.463443111500737,24.625127609749107,1.0699996948242188,1.6404279504446961,2.0154995918273926,-1.4375812527551695,5.468580436409955,0.28895916953611334,3.742040014118672,-1.1845358505957364,46.39172014287422,-21.646954027939046,1.7265404222912808,11,-0.639999389648441,-2.389999389648441,-5.309999465942383,-4.8849992752075195,-3.059999465942383,1,-0.1305220903530211,1.3177531110235827,24.40999984741211,1.3561613770507452,25.25,2.200001387164566,25.61000061035156,-0.1305220903530211
5974,2003-11-12,25.440000534057614,25.6200008392334,25.04999923706055,25.149999618530273,43183500.0,0.02168678408836122,-1.326529182334139,0.5918388795683868,83.31014804628145,74.5419363696531,-0.9702475286853129,-2.8127318103671506,-4.397593080986482,-5.907115755503291,24.73998087810492,0.720001220703125,1.928762731842692,2.363500499725337,-1.2136568018849054,5.940657801335579,0.5749218489202157,4.152079150530458,-1.4400005340576136,74.22681121874623,1.4275748797209644,1.7885786508051207,11,-0.9350004196166957,-2.625,-5.82750034332275,-5.42500019073486,-3.5799999237060547,2,-0.125000009371799,1.578312754648301,24.899999618530273,1.3177531110235827,24.40999984741211,1.3561613770507452,25.25,-0.125000009371799
5975,2003-11-13,24.739999771118164,25.57999992370605,24.21999931335449,25.3700008392334,70776500.0,-0.027515752682564898,1.5904792353161472,-2.1724106179790326,75.91887510473495,75.4211254829379,-0.0392200457581211,-1.9886527952559128,-3.6603511646355074,-5.109727785366218,24.587565678127653,1.3600006103515625,1.991175521986218,1.519999790191651,-2.0835366186058195,5.123536198989122,-0.281768414207086,3.321767994590388,1.2000007629394496,38.14430759822604,-38.30560969200884,1.8017682043987362,11,0.06000041961669922,-1.739999771118164,-5.0174994468688965,-4.72499942779541,-2.739999771118164,3,-0.09377525126465924,-1.326529182334139,25.440000534057614,1.578312754648301,24.899999618530273,1.3177531110235827,24.40999984741211,-0.09377525126465924
5976,2003-11-14,23.479999542236328,24.81999969482422,23.25,24.770000457763672,45846500.0,-0.05092967827561501,1.2589933585817004,2.047617029264128,65.19823288843259,74.43438034688234,1.3905236533758973,-0.5721146448109629,-2.3808518407649686,-3.759955865667191,24.38868450841307,1.5699996948242188,2.059136968328499,0.14199962615966655,-3.3239286164274127,3.6079278687467458,-1.5909644951338748,1.874963747453208,2.425600967407224,9.704618598815513,-69.06863454567464,1.7329641212935403,11,1.1150007247924805,-0.4799995422363281,-3.6374993324279785,-3.464999198913574,-1.149999618530277,4,-0.0787904777486007,1.5904792353161472,24.739999771118164,-1.326529182334139,25.440000534057614,1.578312754648301,24.899999618530273,-0.0787904777486007
5977,2003-11-17,23.739999771118164,23.989999771118164,23.18000030517578,23.270000457763672,38470500.0,0.011073263796881339,-1.492307511730201,-0.3643402944116203,57.922768930298,72.78246081733451,1.1197252633636978,-0.6994314192573974,-2.646299063696155,-3.9360640597939422,24.154311888459407,0.8099994659423828,2.065699949295258,0.29499988555908274,-3.0758382079437823,3.6658379790619477,-1.390419161192348,1.9804189323105135,2.059376718139646,22.950792761144502,-51.18108952053227,1.6854190467514323,11,0.8200006484985352,-0.7399997711181641,-3.852499485015869,-3.72499942779541,-1.489999771118164,0,-0.10193766215777689,1.2589933585817004,23.479999542236328,1.5904792353161472,24.739999771118164,-1.326529182334139,25.440000534057614,-0.10193766215777689
5978,2003-11-18,23.03000068664551,24.01000022888184,23.01000022888184,23.920000076293945,33677400.0,-0.029907291125437552,-1.1505369287185248,-1.8936184891341767,52.747256586056615,70.65023221545141,1.717145653980353,0.10743610266019843,-1.9452738540170031,-3.1468869079210613,23.509020783488875,1.0,2.0647396103162983,-0.47299919128417756,-3.76881575033277,2.822817367764415,-2.120907470808472,1.174909088240117,2.6122132315673774,0.7663008845418574,-68.4880324622348,1.6479082795242963,11,1.4449996948242152,-0.030000686645511365,-3.055000305175785,-3.0150003433227575,-0.860000610351566,1,-0.08814592384370423,-1.492307511730201,23.739999771118164,1.2589933585817004,23.479999542236328,1.5904792353161472,24.739999771118164,-0.08814592384370423
5979,2003-11-19,23.43000030517578,23.5,22.959999084472656,23.18000030517578,28197200.0,0.01736863250560905,1.7692397981141672,-0.2808990690417828,51.19798537860138,67.18385610182864,1.2056460509322555,-0.13404255191267112,-2.305618421212362,-3.461704557761742,23.724822361440363,0.5400009155273438,1.8973249078453875,-0.177999591827394,-3.31216891225354,2.956169728598752,-1.745084252040467,1.389085068385679,2.001636517890624,17.938972143254965,-46.3463957108867,1.5670846602130721,11,1.0199995040893555,-0.43000030517578125,-3.385000228881836,-3.4149999618530273,-0.7100009918212926,2,-0.06786172137764135,-1.1505369287185248,23.03000068664551,-1.492307511730201,23.739999771118164,1.2589933585817004,23.479999542236328,-0.06786172137764135
5980,2003-11-20,22.85000038146973,23.690000534057614,22.809999465942386,23.170000076293945,35312200.0,-0.02475458455619084,-3.3999885559519014,-1.2799987792968608,47.14964709528092,63.88950471839882,1.5119673890417218,0.6526904504499207,-1.705103037435478,-2.804459385459527,25.238857814240024,0.8800010681152273,1.7014125937214502,-0.8679995536804164,-3.705423506326401,1.9694243989655682,-2.2867115300034087,0.5507124226425759,2.3344726677373018,1.990095073252621,-56.21864922684142,1.4187119763229923,11,1.3649997711181605,0.14999961853026988,-2.660000324249271,-2.835000038146976,-0.36000061035156605,3,-0.04332602864729118,1.7692397981141672,23.43000030517578,-1.1505369287185248,23.03000068664551,-1.492307511730201,23.739999771118164,-0.04332602864729118
5981,2003-11-21,22.959999084472656,23.21999931335449,22.709999084472656,23.10000038146973,25572300.0,0.00481394753464115,1.6842176590757685,0.4375044703526374,39.04109499561433,60.75977544803506,1.1655401545397552,0.7637840105353604,-1.7883717507171966,-2.837226039575743,26.750328072703063,0.5100002288818324,1.5037077534406684,-0.8735008239746094,-3.3502246461447385,1.6032229981955197,-2.111862735059674,0.3648610871104552,1.9395371347426185,19.230752301654206,-32.62964294764522,1.2383619110850637,11,1.205000877380371,0.04000091552734375,-2.66749906539917,-2.9449987411499023,-0.5199985504150426,4,-0.04181180848225219,-3.3999885559519014,22.85000038146973,1.7692397981141672,23.43000030517578,-1.1505369287185248,23.03000068664551,-0.04181180848225219
5982,2003-11-24,23.790000915527344,23.84000015258789,23.13999938964844,23.32999992370605,27438800.0,0.03614990697521403,1.5000051089744117,-3.285690930641214,42.875492292869694,57.26238903535221,0.26635250304410363,0.18505976425324633,-2.568875014221433,-3.580233864250509,28.21501028584801,0.8800010681152344,1.1702103509763546,-0.19699907302856445,-2.195631497493025,1.8016333514358962,-1.1963152852607948,0.8023171392036659,0.8030001048239654,83.07699079338275,35.2781646001112,0.9993162122322305,11,0.3749990463256836,-0.7900009155273438,-3.4975008964538574,-3.77500057220459,-1.6900005340576172,0,-0.0613703629943273,1.6842176590757685,22.959999084472656,-3.3999885559519014,22.85000038146973,1.7692397981141672,23.43000030517578,-0.0613703629943273
5983,2003-11-25,24.020000457763672,24.3799991607666,23.75,24.020000457763672,24996100.0,0.009667908086805177,-1.3333262690911145,0.0,44.16562005812507,52.912997036668166,-0.11354243542713505,0.0746637216665853,-2.771473133179697,-3.746885547530024,28.474656633390754,0.6299991607666016,0.9000369177925691,-0.04049959182739116,-1.9212663805992598,1.8402671969444775,-0.9808829862133237,0.8998838025585414,-1.3100013732910156,78.443192421773,34.98697816434877,0.9403833943859341,11,0.1249990463256836,-1.0200004577636719,-3.575000286102295,-4.005000114440918,-0.5,1,-0.07368861049257713,1.5000051089744117,23.790000915527344,1.6842176590757685,22.959999084472656,-3.3999885559519014,22.85000038146973,-0.07368861049257713
5984,2003-11-26,23.739999771118164,24.290000915527344,23.32999992370605,24.209999084472656,24346200.0,-0.011656980903803738,2.0476078025328373,-100.0,37.68115723509408,48.664361717819176,-0.11180384776636743,0.47012826132578667,-2.4583778923337825,-3.407236488786207,28.339658665794374,0.9600009918212926,0.7405011564259283,-0.37850027084350657,-2.1344320201318965,1.3774314784448833,-1.2564661454876997,0.4994656038006866,-0.9966006851196276,61.676685005385124,23.691265340269283,0.8779658746441948,11,0.024999618530273438,-0.7399997711181641,-3.174999713897705,-3.72499942779541,0.18000030517578125,2,-0.0661330964600203,-1.3333262690911145,24.020000457763672,1.5000051089744117,23.790000915527344,1.6842176590757685,22.959999084472656,-0.0661330964600203
5985,2003-11-28,24.239999771118164,24.32999992370605,23.729999542236328,23.75,8467500.0,0.02106149978182792,-1.2641494495686745,-1.04255422762413,43.467011387584755,46.24978155105831,-0.7712977556181215,0.051528921270573846,-2.908152444929808,-3.841680012808112,27.746290719173572,0.600000381469723,0.4795355839576061,0.07149972915649272,-1.6353691753811361,1.7783686336941216,-0.7819347231123217,0.9249341814253071,-1.4638686836242663,91.61680339804994,55.26635533502808,0.8534344522688151,11,-0.6950006484985352,-1.239999771118164,-3.604999542236328,-4.119999885559082,-0.39999961853027344,4,-0.06270629010379558,2.0476078025328373,23.739999771118164,-1.3333262690911145,24.020000457763672,1.5000051089744117,23.790000915527344,-0.06270629010379558
5986,2003-12-01,24.209999084472656,24.68000030517578,23.920000076293945,24.53000068664551,28348200.0,-0.0012376521010224462,1.4516103230490465,-0.653064799280664,48.55490819647008,45.20890813618854,-0.7005245678372667,0.15898866948953838,-2.817245581743947,-3.7422786738084852,27.19565392989576,0.7600002288818359,0.08046486883121062,-0.002500915527342329,-1.6631017400949943,1.6580999090403097,-0.8328013278111683,0.8277994967564837,-1.4017906355133043,69.48045835789759,28.816871509641786,0.8303004122838263,12,-0.5149993896484375,-1.154998779296875,-3.672499179840088,-3.9849987030029297,0.07000160217285512,0,-0.07104499704246714,-1.2641494495686745,24.239999771118164,2.0476078025328373,23.739999771118164,-1.3333262690911145,24.020000457763672,-0.07104499704246714
5987,2003-12-02,24.059999465942386,24.38999938964844,23.979999542236328,24.209999084472656,22547800.0,-0.006195771342530687,-1.645164862886031,0.46874646099191924,43.617021893341565,44.19443761477576,-0.5591611969105195,0.2841789161401529,-2.5807143430516284,-3.5222476985493962,25.854936611388897,0.4099998474121129,-0.2497130191422876,-0.12750053405761363,-1.7811139460288388,1.5261128779136115,-0.9543072400432244,0.6993061719279972,-1.1769193427343758,54.074024885948035,13.551105760046724,0.8268067059856125,12,-0.3649997711181676,-0.7899990081787145,-3.522499561309818,-3.83499908447266,0.20000076293945312,1,-0.06733162792367997,1.4516103230490465,24.209999084472656,-1.2641494495686745,24.239999771118164,2.0476078025328373,23.739999771118164,-0.06733162792367997
5988,2003-12-03,23.739999771118164,24.489999771118164,23.559999465942386,24.26000022888184,24028000.0,-0.013300070736792402,-1.1136344917572385,3.4666785346440028,36.63521541041579,42.57635206275514,-0.14288238852056878,0.5405318261628622,-2.176762131099764,-3.1453418189874895,24.02938452369603,0.9300003051757777,-0.4239176208626425,-0.3895002365112319,-2.019088367771566,1.2400878947491023,-1.204294302141399,0.4252938291189352,-0.7850428406314442,30.370350485808807,-5.645973997514069,0.8147940656301674,12,-0.04500007629394531,-0.09999942779541016,-3.2024998664855957,-3.5149993896484375,0.8899993896484375,2,-0.06908169357455696,-1.645164862886031,24.059999465942386,1.4516103230490465,24.209999084472656,-1.2641494495686745,24.239999771118164,-0.06908169357455696
5989,2003-12-04,23.21999931335449,23.71999931335449,22.60000038146973,23.63999938964844,38486000.0,-0.02190397905548014,2.8620657903823803,0.8076917433884834,37.70226227585564,41.52664263837455,0.3846464382365262,0.9742287551508717,-1.5381127714162055,-2.5793438307400898,21.79133177721538,1.139999389648434,-0.5393985015294653,-0.8230006217956571,-2.452868087571918,0.8068668439806039,-1.637934354683786,-0.00806688890752838,1.4600009918212926,29.807642049335854,-5.694151978943715,0.8149337328881296,12,0.42000102996826527,0.7650012969970739,-2.377499103546139,-2.864998817443844,0.6300010681152415,3,0.012919946308380892,-1.1136344917572385,23.739999771118164,-1.645164862886031,24.059999465942386,1.4516103230490465,24.209999084472656,0.012919946308380892
5990,2003-12-05,22.34000015258789,22.940000534057614,22.100000381469727,22.78000068664551,26445700.0,-0.03789832845776553,1.2105260516138536,1.0476201288822393,40.17241776202203,41.65234516797541,1.323918336790765,1.6829737203057604,-0.5533693147563135,-1.6667792352806927,19.23861733068056,1.119998931884762,-0.5809564278338257,-1.5394997596740723,-3.1635489412354048,0.08454942188726022,-2.3515243504547385,-0.727475168893406,2.298400154113768,9.302316985087934,-28.24557471392462,0.8120245907806659,12,1.0500001907348633,1.6800003051757812,-1.3575005531311035,-1.8450002670288086,1.0499992370605504,4,0.07072515277145275,2.8620657903823803,23.21999931335449,-1.1136344917572385,23.739999771118164,-1.645164862886031,24.059999465942386,0.07072515277145275
5991,2003-12-08,22.450000762939453,22.739999771118164,21.950000762939453,22.3799991607666,26695100.0,0.0049239305998312055,1.4307676055718088,-0.15909435728931282,38.58407880287361,41.17552144686473,1.2672293060333963,1.4255366904158748,-0.5471283317599926,-1.728714049130673,16.496712800744596,0.7899990081787109,-0.6362987453405253,-1.289499187469481,-2.8987809707612335,0.31978259582227153,-2.094140079115359,-0.48485829582360296,2.0868635467529266,19.685047056712104,-18.89510948156317,0.8046408916458769,12,0.8649997711181641,1.494999885559082,-1.1675009727478027,-1.6550006866455078,1.5599994659423864,0,0.061915338192017,1.2105260516138536,22.34000015258789,2.8620657903823803,23.21999931335449,-1.1136344917572385,23.739999771118164,0.061915338192017
5992,2003-12-09,21.36000061035156,22.71999931335449,21.25,22.6299991607666,34834600.0,-0.048552343676855014,1.027586860067591,-18.142421187433637,36.15257142513713,40.28518270986607,2.2085357094149494,2.3982839973661356,0.6327252064649578,-0.5944227083606357,15.103417204785025,1.4699993133544886,-0.6352774214228525,-2.2269993782043507,-4.121524151600948,-0.3324746048077536,-3.174261764902649,-1.2797369915060521,3.021651886535647,3.395080806243279,-38.31722598154909,0.9472623866982984,12,1.6049995422363317,2.2349996566772496,-0.05250024795531871,-0.5399999618530238,3.0499992370605504,1,0.13670411951574812,1.4307676055718088,22.450000762939453,1.2105260516138536,22.34000015258789,2.8620657903823803,23.21999931335449,0.13670411951574812
5993,2003-12-10,21.649999618530273,21.700000762939453,21.030000686645508,21.51000022888184,31240900.0,0.013576732204688025,4.583294921719781,-0.11023586570447767,34.966210610593194,39.98352197381042,1.7287995288854745,1.9524206908221196,0.4632699670833844,-0.8330447378052099,13.967293533364177,0.6700000762939453,-0.5654001757644593,-1.7745003700256348,-3.7506045629413585,0.20160382289008894,-2.762552466483495,-0.7864482735677747,2.4811206786059543,23.04829919721147,-20.775960672048207,0.9880520964578612,12,1.205000877380371,1.835000991821289,0.2175002098083496,-0.26999950408935547,2.7000007629394567,2,0.12055430283322788,1.027586860067591,21.36000061035156,1.4307676055718088,22.450000762939453,1.2105260516138536,22.34000015258789,0.12055430283322788
5994,2003-12-11,22.26000022888184,22.399999618530273,21.489999771118164,21.61000061035156,27873200.0,0.028175548318692067,-1.0449404972386347,4.6428746594007135,45.04201616020958,40.158522504102066,0.9909971490929941,1.1509785130540529,-0.030475578612119136,-1.401810409013759,12.100705845233511,0.9099998474121094,-0.5751026601440081,-1.0054997444152782,-2.8023911598909557,0.7913916710603992,-1.903945452153117,-0.10705403667743951,1.5610081072053177,64.39788693715765,14.650607601971558,0.8984457077378395,12,0.595000267028805,1.225000381469723,-0.20749998092651722,-0.6949996948242223,1.7299995422363246,3,0.10646895361706887,4.583294921719781,21.649999618530273,1.027586860067591,21.36000061035156,1.4307676055718088,22.450000762939453,0.10646895361706887
5995,2003-12-12,22.420000076293945,22.6200008392334,22.1200008392334,22.440000534057614,23370900.0,0.0071877738439782846,1.631571550469307,-0.030769953079190292,45.50000969568581,39.81908933734826,0.6098085307145311,0.8519376887443713,-0.06964183497917986,-1.527848545202783,11.095910231492025,0.5,-0.6165114935688507,-0.7294999122619643,-2.422114806016438,0.9631149814925095,-1.5758073591392012,0.1168075346152726,1.1219074948490473,81.286557535035,26.535745929925866,0.8463074468772368,12,0.3400001525878906,1.0650005340576172,-0.2799997329711914,-0.8149995803833008,1.1299991607666051,4,0.06378235059364745,-1.0449404972386347,22.26000022888184,4.583294921719781,21.649999618530273,1.027586860067591,21.36000061035156,0.06378235059364745
5996,2003-12-15,21.6299991607666,23.26000022888184,21.61000061035156,23.20000076293945,31721800.0,-0.035236436790321846,-1.0496906183250145,78.4982834255335,31.87918292526429,38.5148850075619,1.1123220687929098,1.5770932882692392,0.8051676155412224,-0.701748095838667,10.933633403398307,1.6499996185302805,-0.6057760053832979,-1.427000808715821,-3.2413887634154186,0.38738714598377655,-2.33419478606562,-0.5198068313660222,1.6607177219266411,26.9057666944358,-23.2597366394488,0.9071939773497982,12,1.1300010681152344,1.855001449584961,1.0125007629394531,0.3000011444091797,0.8900012969970703,0,0.08136848345672631,1.631571550469307,22.420000076293945,-1.0449404972386347,22.26000022888184,4.583294921719781,21.649999618530273,0.08136848345672631
5997,2003-12-16,21.31999969482422,21.84000015258789,20.61000061035156,21.709999084472656,37363900.0,-0.014331922236255679,2.7846050917285927,0.24840700105572303,27.64900369469798,37.516417039148806,1.1094492910824094,1.7881773679145567,1.2029576397384503,-0.3634720916314791,11.077946483114843,1.2299995422363317,-0.7051391543175392,-1.6160002708435073,-3.5569646835935735,0.324964141906559,-2.5864824772185386,-0.6455180644684759,1.9400005340576207,26.79242213877877,-18.978385427982342,0.9704822063750326,12,0.845000267028805,1.7950010299682617,1.6525006294250488,0.7050008773803675,1.6300010681152308,1,0.12617263473557472,-1.0496906183250145,21.6299991607666,1.631571550469307,22.420000076293945,-1.0449404972386347,22.26000022888184,0.12617263473557472
5998,2003-12-17,21.0,21.770000457763672,20.82999992370605,21.309999465942386,35329300.0,-0.015009366763823362,-1.8923110329912614,0.7948716694706457,27.46710686265932,36.37917754879366,1.1174143536779049,2.053585133193991,1.5904639143504902,-0.023316100695474518,11.406374731592091,0.9400005340576207,-0.8791792103053488,-1.8344999313354506,-3.958453203546828,0.28945334087592656,-2.8964765674411375,-0.7725232952297638,2.2600002288818395,14.71696021845992,-27.842171512295568,1.061976636105688,12,0.9350004196166992,2.1150007247924805,2.247500419616699,1.0250005722045863,1.0300006866455078,2,0.16238094511486234,2.7846050917285927,21.31999969482422,-1.0496906183250145,21.6299991607666,1.631571550469307,22.420000076293945,0.16238094511486234
5999,2003-12-18,21.84000015258789,21.979999542236328,21.100000381469727,21.149999618530273,31323100.0,0.04000000726608999,-1.2278487736215766,-2.2258120089337647,31.308414408028227,35.394288287238794,0.06825280791326804,1.1471748126261474,0.8210635758765648,-0.8324822888749353,11.724667696139788,0.9799995422363281,-1.001736039181985,-0.9149997711181648,-3.0639822587388252,1.2339827165024957,-1.9894910149284968,0.15949147269216724,1.102000122070315,46.41508374701213,9.645790769292333,1.0744912438103305,12,0.0950002670288086,1.2750005722045898,1.5450000762939418,0.18500041961669567,-0.43000030517578125,3,0.11492674960372762,-1.8923110329912614,21.0,2.7846050917285927,21.31999969482422,-1.0496906183250145,21.6299991607666,0.11492674960372762
6000,2003-12-19,21.86000061035156,22.299999237060547,21.690000534057614,21.989999771118164,34256200.0,0.000915771869227644,-1.5957429539597592,-0.18840443499678478,31.66927823664571,34.625977113213466,-0.030168476233509267,1.10590346045457,0.859811025201104,-0.8189840265169153,11.755482273067935,0.6099987030029332,-1.0624811340694222,-0.8454993247985882,-3.030572655330829,1.3395740057336525,-1.9380359900647086,0.24703734046753212,0.8021597045898474,47.16981811088954,13.937706721799287,1.0925366652661197,12,0.07499980926514027,1.234999656677246,1.7999997138977086,0.16499996185302734,-0.35000038146971946,4,0.09743820225503419,-1.2278487736215766,21.84000015258789,-1.8923110329912614,21.0,2.7846050917285927,21.31999969482422,0.09743820225503419
6001,2003-12-22,22.0,22.15999984741211,21.600000381469727,21.75,17846000.0,0.0064043634830524,-1.036364519104724,-1.923089337852259,33.90625321306307,34.37638620076079,-0.2690017291386013,0.9384084358311711,0.7749499935451425,-0.9281626328385073,11.935580778173215,0.5599994659423828,-1.1041549484591862,-0.657499980926513,-2.8611319763495295,1.5461320144965036,-1.7593159786380212,0.4443160167849953,0.41590115039062425,82.24855142960979,49.519077961006076,1.1018159977115078,12,-0.06499958038330078,0.7150001525878906,1.9000000953674316,0.02500057220458629,-0.30999946594238637,0,0.07045451077547948,-1.5957429539597592,21.86000061035156,-1.2278487736215766,21.84000015258789,-1.8923110329912614,21.0,0.07045451077547948
6002,2003-12-23,22.32999992370605,22.459999084472656,21.86000061035156,21.940000534057614,23507600.0,0.014999996532093274,-1.1818156597008016,1.55999755859375,39.001560990821496,34.8247584652306,-0.49946102810105586,0.520085731688944,0.4970004089993161,-1.2267066620437,11.411505796344652,0.5999984741210973,-1.1015919049419693,-0.2545000076293995,-2.3960237710547716,1.8870237557959726,-1.3252618893420838,0.8162618740832848,-1.7199993133544922,92.02458725773421,56.5596077525158,1.0707618817126854,12,-0.3949995040893519,0.31500053405762074,1.4675002098083532,-0.30499935150146484,-0.7399997711181605,1,0.008508756592332523,-1.036364519104724,22.0,-1.5957429539597592,21.86000061035156,-1.2278487736215766,21.84000015258789,0.008508756592332523
6003,2003-12-24,22.25,22.559999465942386,22.149999618530273,22.440000534057614,8636100.0,-0.0035826208678630955,-1.1025563277303299,-0.4871816189991693,41.87605171758843,34.4729846382727,-0.3636413686355695,0.48557850236944233,0.6324180354086835,-1.1187498101049655,10.42617941183686,0.4099998474121129,-1.1026603880991956,-0.24599990844726705,-2.2814061139121016,1.7894062970175675,-1.263703011179686,0.771703194285152,-1.602999420166018,78.76714655239967,40.82734537653733,1.017703102732418,12,-0.3149995803833008,0.3950004577636719,1.5300002098083496,-0.2249994277954137,-0.5699996948242188,2,0.03146070844671689,-1.1818156597008016,22.32999992370605,-1.036364519104724,22.0,-1.5957429539597592,21.86000061035156,0.03146070844671689
6004,2003-12-26,22.170000076293945,22.479999542236328,22.1299991607666,22.299999237060547,5428300.0,-0.0035955021890361483,-2.333321223240479,0.6842041861165615,48.35589870613882,34.790305639434145,-0.3327419022199045,0.46580951599873544,0.7454820793301877,-0.9966039018035744,9.890102067995592,0.35000038146972656,-0.9980529908142195,-0.24749984741210795,-2.2003206293938575,1.7053209345696416,-1.2239102384029827,0.7289105435787668,-1.446479541015627,59.37502483529212,17.076947167173728,0.9764103909908755,12,-0.2349996566772461,0.47500038146972656,1.567500114440918,-0.14499950408935902,-0.7900009155273438,4,-0.006314812321454921,-1.1025563277303299,22.25,-1.1818156597008016,22.32999992370605,-1.036364519104724,22.0,-0.006314812321454921
6005,2003-12-29,22.71999931335449,22.770000457763672,22.34000015258789,22.350000381469727,15273900.0,0.024808265005314523,-1.2051332211745374,-2.8461640036973184,52.40640474899316,37.07110806429291,-0.9339230159228826,-0.2149222242507811,0.22691545875163754,-1.4957215480034947,9.40639912127899,0.6000003814697266,-0.8869471162029292,0.3784994125366161,-1.38478985223054,2.141788677303772,-0.5031452198469601,1.2601440449201924,-1.9230196208496082,95.72639819242019,48.4790154454412,0.8816446323835773,12,-1.0299987792968714,-0.07499885559081676,1.0050005912780797,-0.6949987411499023,-1.3599987030029297,0,-0.05765842894072537,-2.333321223240479,22.170000076293945,-1.1025563277303299,22.25,-1.1818156597008016,22.32999992370605,-0.05765842894072537
6006,2003-12-30,22.489999771118164,22.82999992370605,22.25,22.770000457763672,22714400.0,-0.010123219594515342,1.9000023841880984,-0.7567607971709371,61.89473278436478,40.87618907425589,-0.6359839000674476,-0.12689356922603778,0.5105015159789055,-1.2193337584163544,8.534585509410396,0.5799999237060511,-0.8973486757517826,0.23449983596801616,-1.2977150059601428,1.766714677896175,-0.5316075849960633,1.0006072569320956,-1.5746388326977545,64.94841306515112,11.651939470333375,0.7661074209640802,12,-0.6599998474121129,0.1550006866455078,1.1175003051757812,-0.46499919891357777,-0.1100006103515625,1,-0.043574902277004335,-1.2051332211745374,22.71999931335449,-2.333321223240479,22.170000076293945,-1.1025563277303299,22.25,-0.043574902277004335
6007,2003-12-31,22.440000534057614,22.65999984741211,22.200000762939453,22.61000061035156,19786900.0,-0.0022231764148241684,2.407418919587073,0.6071416407245183,58.758328265394745,44.3529914523376,-0.4586354395972698,-0.21553395338463943,0.5991369230134218,-1.1083956162661366,7.592500390390422,0.45999908447265625,-0.9265049874160596,0.26550054550170543,-1.0157893568660938,1.5467904478695047,-0.375144405682196,0.9061454966856068,-1.3714684768143535,44.28586220238554,-12.306526972536673,0.6406449511839001,12,-0.475000381469723,0.20499992370605824,1.1424994468689,-0.41499996185302734,-0.39000129699706676,2,-0.03342245909761499,1.9000023841880984,22.489999771118164,-1.2051332211745374,22.71999931335449,-2.333321223240479,22.170000076293945,-0.03342245909761499
6008,2004-01-02,22.100000381469727,22.63999938964844,22.0,22.61000061035156,26511800.0,-0.015151521590735406,1.2456206101531417,2.999999999999979,48.11320839593694,46.22019078432746,0.060132508072289426,-0.004951986009452014,0.9659147547710774,-0.7161598833378306,7.07653244424376,0.639999389648441,-0.8025586375169986,0.007500362396239524,-1.040643243516243,1.055643968308722,-0.5165714405600035,0.5315721653524825,-0.8905508949094418,12.048239838771627,-41.75751962319127,0.524071802956242,1,0.11499977111816406,0.5450000762939453,1.482499599456787,-0.07499980926514027,-0.06999969482421875,4,-0.023076933035234615,2.407418919587073,22.440000534057614,1.9000023841880984,22.489999771118164,-1.2051332211745374,22.71999931335449,-0.023076933035234615
6009,2004-01-05,23.520000457763672,23.60000038146973,22.5,22.57999992370605,36706100.0,0.0642533960082905,-1.0000000000000064,-1.8431374748959573,60.00000693581564,49.36804952867967,-1.2253577125712631,-1.477053657634599,-0.3928465127573979,-2.076893238297739,7.677486601996951,1.5000000000000036,-0.5754410195696273,1.4125003814697266,0.2904368080811359,2.534563954858317,0.851468594775433,1.97353216816402,-2.1809069362317253,95.00000596046284,42.8250952071722,0.561031786694295,1,-0.9200000762939453,-0.875,0.05249929428100586,-1.4949998855590856,-1.220001220703125,0,-0.07823129748199165,1.2456206101531417,22.100000381469727,2.407418919587073,22.440000534057614,1.9000023841880984,22.489999771118164,-0.07823129748199165
6010,2004-01-06,23.920000076293945,24.06999969482422,23.270000457763672,23.649999618530273,31627300.0,0.01700678617113871,1.8070163697447497,0.2872343663446485,72.40706801885707,53.645917840434564,-1.4554753122198143,-1.8473279279560089,-0.70377488424473,-2.42459808491844,7.97547905402602,0.7999992370605469,-0.29167726518986115,1.7335000038146973,0.35039467810552694,3.1166053295238676,1.0419473409601139,2.4250526666692807,-2.3548158687682204,92.75364054857936,35.83812657451364,0.6915526628545852,1,-0.9549999237060547,-1.2749996185302734,-0.5375003814697266,-1.894999504089359,-1.8700008392333984,1,-0.10618732890576477,-1.0000000000000064,23.520000457763672,1.2456206101531417,22.100000381469727,2.407418919587073,22.440000534057614,-0.10618732890576477
6011,2004-01-07,23.84000015258789,23.979999542236328,23.420000076293945,23.86000061035156,27501300.0,-0.0033444784051376297,3.3077160086271404,-0.07407564390566508,75.81969135329597,57.73682121404282,-1.2147692834900852,-1.747445853843871,-0.5337968634370753,-2.293834399066675,8.143990968239182,0.5599994659423828,-0.07397323302937053,1.5840001106262207,0.01759748641405423,3.150402734838387,0.8007987985201375,2.367201422732304,-1.9742380865863467,88.88890936499102,26.999641274634243,0.7832013121060825,1,-0.8050003051757812,-1.1949996948242188,-0.5675005912780762,-1.8149995803833043,-2.0699996948242188,2,-0.10402682577026412,1.8070163697447497,23.920000076293945,-1.0000000000000064,23.520000457763672,1.2456206101531417,22.100000381469727,-0.10402682577026412
6012,2004-01-08,24.28000068664551,24.38999938964844,23.51000022888184,24.170000076293945,30424500.0,0.01845639812254185,4.333360306102281,-5.4999046347522516,82.8000193786696,62.28392873194073,-1.507615063130956,-2.0632550022754295,-0.8791079469382055,-2.6764844638434546,7.8206006684973435,0.8799991607666016,0.16697172382595227,1.8780006408691428,0.1294899834137908,3.6265112983244947,1.0037453121414686,2.752255969596817,-2.1497301051852453,95.39754263204603,26.403592367777705,0.8742553287276754,1,-1.0850009918212926,-1.730000495910648,-0.9050006866455114,-2.255000114440925,-2.3400001525878977,3,-0.07825376738658618,3.3077160086271404,23.84000015258789,1.8070163697447497,23.920000076293945,-1.0000000000000064,23.520000457763672,-0.07825376738658618
6013,2004-01-09,24.26000022888184,24.71999931335449,23.8700008392334,23.989999771118164,38330900.0,-0.000823742059227861,-2.3333383198821043,2.4545359966707814,78.94738042904422,65.682982256708,-1.3103045849124513,-1.9370054475670848,-0.8216935474888238,-2.6112816368480374,7.397484583000146,0.8499984741210902,0.3971870130295372,1.7275001525878935,-0.16810029914546476,3.6231006043212517,0.7796999267212144,2.6753003784545726,-1.8133676142752293,79.27931411034646,7.122392814983982,0.9478002258666788,1,-0.9000005722045934,-1.5950002670288157,-0.7775001525878942,-2.234999656677253,-1.9500007629394531,4,-0.09109649509360918,4.333360306102281,24.28000068664551,3.3077160086271404,23.84000015258789,1.8070163697447497,23.920000076293945,-0.09109649509360918
6014,2004-01-12,24.6299991607666,24.68000030517578,23.989999771118164,24.28000068664551,21903400.0,0.015251398532316385,2.0666638409697793,1.2962884471382452,80.57395654694724,68.81271023425846,-1.4468025577916066,-2.2349323824556535,-1.1501748831130243,-2.938896603384027,7.792532728218326,0.6900005340576172,0.5881082449834096,1.978999137878418,-0.12925938969070572,4.087257665447542,0.9248698740938543,3.0331284016629816,-1.8196278743603322,93.79308802618223,17.712263774281283,1.054129263784562,1,-1.2699995040893555,-1.9649991989135778,-0.9624991416931152,-2.6049985885620153,-2.5,0,-0.10556226401593471,-2.3333383198821043,24.26000022888184,4.333360306102281,24.28000068664551,3.3077160086271404,23.84000015258789,-0.10556226401593471
6015,2004-01-13,23.85000038146973,24.75,23.54999923706055,24.75,34141300.0,-0.031668648228755925,1.6666694923695347,-2.5714386920981087,67.89169941196815,69.47903985954773,-0.5472003963876482,-1.4148485965036919,-0.3581431816285381,-2.119980553088755,8.210243968179086,1.2000007629394496,0.7538386696660382,1.1275003433227582,-1.0438236491556871,3.2988243358012035,0.041838347083537286,2.213162339561979,-0.7340886107517441,32.33085186783964,-41.194758412465276,1.0856619962392224,1,-0.4750003814697301,-1.1700000762939489,-0.03749990463257191,-1.8249998092651438,-2.10000038146973,1,-0.06498956476384199,2.0666638409697793,24.6299991607666,-2.3333383198821043,24.26000022888184,4.333360306102281,24.28000068664551,-0.06498956476384199
6016,2004-01-14,23.38999938964844,23.96999931335449,23.29999923706055,23.959999084472656,34111300.0,-0.01928725301734946,1.2711861119193126,0.63333326269076,60.0000000000001,69.61700338561499,0.060224456721474695,-0.8603423968794601,0.10589215563643606,-1.6343593884650822,8.954121534031206,0.6700000762939382,0.8782848179380629,0.579499340057378,-1.5476036865904987,2.706602366705255,-0.48405217326656214,1.6430508533813182,1.360000610351559,6.206903809170543,-62.29450680109261,1.063551513323939,1,-0.014999389648441053,-0.7099990844726598,0.31500101089477184,-1.3649988174438548,-2.180000305175785,2,-0.05728944795017521,1.6666694923695347,23.85000038146973,2.0666638409697793,24.6299991607666,-2.3333383198821043,24.26000022888184,-0.05728944795017521
6017,2004-01-15,24.01000022888184,24.229999542236328,22.920000076293945,22.920000076293945,39931100.0,0.02650709086840708,-1.4036684083615352,-1.9122819932807935,65.06849963796297,71.50092463472899,-0.35051162640630196,-1.3370325216611825,-0.5424393229633573,-2.2339759491066964,8.845933977225409,1.3099994659423828,0.960035216777797,1.0650001525878956,-1.0046857547941848,3.134686059969976,0.03015719889685542,2.099843106278936,0.7399997711181605,59.56285235140678,-7.324410700726979,1.0348429536910406,1,-0.3850002288818395,-1.3299999237060582,-0.3799996376037633,-1.9849996566772532,-2.7700004577636754,3,-0.09329445021927374,1.2711861119193126,23.38999938964844,1.6666694923695347,23.85000038146973,2.0666638409697793,24.6299991607666,-0.09329445021927374
6018,2004-01-16,24.40999984741211,24.440000534057614,23.809999465942386,24.309999465942386,27852700.0,0.016659709067770256,6.874926985111184,0.09174345639521302,68.18182240410852,72.4100152423171,-0.4340204840114872,-1.5478224946863612,-0.9776665648497875,-2.609461675046468,8.818597586131261,0.6300010681152273,1.0258074365768373,1.2944997787475572,-0.6591145732138735,3.248114130708988,0.31769260276684363,2.2713069547282707,0.2668001556396469,81.42075591460498,13.02213540094381,0.9768071759807149,1,-0.5749998092651367,-1.7299995422363281,-1.1299996376037598,-2.384999275207523,-2.6599998474121094,4,-0.10118801019232126,-1.4036684083615352,24.01000022888184,1.2711861119193126,23.38999938964844,1.6666694923695347,23.85000038146973,-0.10118801019232126
6019,2004-01-20,24.35000038146973,24.60000038146973,24.149999618530273,24.56999969482422,20730400.0,-0.0024579871494239125,2.21428328144898,-2.1999847412691875,64.3739117681095,71.51744232556737,-0.27256745274857863,-1.35985925076238,-0.9559301715293067,-2.521056553421193,9.087669886283638,0.4500007629394567,1.1278082386742447,1.109000301361089,-0.8219650340336173,3.0399656367557952,0.1435176336637376,2.0744829690584403,0.2565276245117154,78.14209643680181,12.654967049870805,0.9654826676973526,1,-0.5150003433227575,-1.6700000762939489,-1.1799998283386266,-2.324999809265144,-2.640001296997074,1,-0.08377827037242169,6.874926985111184,24.40999984741211,-1.4036684083615352,24.01000022888184,1.2711861119193126,23.38999938964844,-0.08377827037242169
6020,2004-01-21,23.989999771118164,24.270000457763672,23.60000038146973,24.239999771118164,23731200.0,-0.014784419084671763,3.322561988555936,1.1363671830973887,62.93103618372375,70.08536952894823,0.10997150791506982,-0.877070436224713,-0.6604417970204288,-2.1456322793795373,9.443902510213588,0.75,1.322674427080809,0.6424997329711921,-1.2007225617173631,2.4857220276597474,-0.27911141437308373,1.564110880315468,0.610000610351566,63.690446455738034,-1.7877928462427732,0.9216111473442772,1,-0.1549997329711914,-1.3099994659423828,-0.8199992179870605,-1.9649991989135778,-2.739999771118164,2,-0.07753233130876636,2.21428328144898,24.35000038146973,6.874926985111184,24.40999984741211,-1.4036684083615352,24.01000022888184,-0.07753233130876636
6021,2004-01-22,23.54999923706055,24.440000534057614,23.5,24.09000015258789,23191600.0,-0.018340997843081852,-1.9375044703526103,2.160003662109361,58.96606306328799,67.43715216057248,0.5637988159300633,-0.33201656909234245,-0.27979077473375114,-1.6913327085126788,9.801256782122833,0.9400005340576136,1.3342342005792247,0.12499923706054972,-1.6066321642355916,1.856630638356691,-0.740816463587521,0.9908149377086204,1.0500011444091797,37.49994323368209,-29.39249802391079,0.86581570064807,1,0.28500080108642223,-0.8699989318847692,-0.4274988174438512,-1.4849987030029368,-1.789999008178711,3,-0.07643309109869945,3.322561988555936,23.989999771118164,2.21428328144898,24.35000038146973,6.874926985111184,24.40999984741211,-0.07643309109869945
6022,2004-01-23,22.520000457763672,23.68000030517578,22.350000381469727,23.54999923706055,37322200.0,-0.04373667994332553,1.062013922156574,1.907401912996812,53.05232650818483,64.55992394714366,1.4727637455614229,0.7514749239917506,0.704746017263318,-0.6538371388106938,10.640846186507499,1.3299999237060547,1.2150491467467077,-0.9144995689392097,-2.6227639214944745,0.7937647836160551,-1.7686317452168439,-0.060367392661575536,2.0127999114990267,7.555558946397557,-63.53658176771481,0.8541321762776329,1,1.0299997329711914,0.15999984741210938,0.6024999618530273,-0.31500053405762074,-0.8500003814697266,4,-0.05817057489620958,-1.9375044703526103,23.54999923706055,3.322561988555936,23.989999771118164,2.21428328144898,24.35000038146973,-0.05817057489620958
6023,2004-01-26,22.95000076293945,23.01000022888184,22.40999984741211,22.5,29870700.0,0.019094151706712692,1.1052656235360117,-0.4368944623862947,45.1612924117956,60.62518348768237,0.9358084641266302,0.3969580460886881,0.21754646424760082,-1.068335311340011,11.414504769804454,0.6000003814697301,1.091012820174317,-0.5194993019104039,-2.152610178116973,1.113611574296165,-1.3360547400136866,0.29705613619287874,1.489999771118164,26.666683620876537,-39.691029051111116,0.816555438103284,1,0.5999994277954137,-0.16000080108642223,-0.31000041961669567,-0.6450004577636683,-1.760000228881836,0,-0.07450984466121069,1.062013922156574,22.520000457763672,-1.9375044703526103,23.54999923706055,3.322561988555936,23.989999771118164,-0.07450984466121069
6024,2004-01-27,22.030000686645508,22.709999084472656,21.86000061035156,22.5,43409200.0,-0.0400871479612146,-1.0987630482747806,-1.044441147798084,35.25741470640217,56.9991518537306,1.6184061942438674,1.3765061312109097,1.0510689799458284,-0.13275628893433833,12.455427723504695,1.0900001525878906,0.853371239754221,-1.4324994087219238,-3.0900798352576793,0.2250810178138316,-2.2612896219898033,-0.6037091954540443,2.284599838256831,6.589150438801229,-54.09860404527784,0.8287902132678782,1,1.1999998092651367,0.8949995040893555,0.49499988555908203,0.4799995422363246,-0.47000122070312145,1,-0.012709971762063677,1.1052656235360117,22.95000076293945,1.062013922156574,22.520000457763672,-1.9375044703526103,23.54999923706055,-0.012709971762063677
6025,2004-01-28,21.40999984741211,22.38999938964844,21.200000762939453,22.309999465942386,36626500.0,-0.028143477980426934,1.2452815589883766,1.9148956029462567,32.51798533509776,53.94559466874145,2.0739974376362156,1.9956511270794266,1.5981713840618603,0.4952249199923138,13.42818569644406,1.189998626708988,0.6383988447886466,-1.9870002746582038,-3.857919894360723,-0.11608065495568454,-2.9224600845094635,-1.0515404648069442,2.708232684326166,6.48145368233107,-48.54719768555598,0.93545980985126,1,1.4900007247924805,1.5650005340576172,1.1150007247924805,1.100000381469723,0.010000228881835938,2,0.014012108323149253,-1.0987630482747806,22.030000686645508,1.1052656235360117,22.95000076293945,1.062013922156574,22.520000457763672,0.014012108323149253
6026,2004-01-29,21.51000022888184,21.76000022888184,20.790000915527344,21.670000076293945,45043500.0,0.004670732469987282,4.705875753121781,0.17777768358767726,29.046897110525748,49.943194387915085,1.8766212107521731,1.916739438919059,1.4655513607934445,0.40195135259810044,14.689684376075352,0.9699993133544957,0.355786590152011,-1.837999916076658,-3.8546002374210033,0.17860040526768728,-2.8463000767488325,-0.8296997554044836,2.316409125976552,24.91347631191307,-23.975694828606056,1.0083001606721729,1,1.1850004196166957,1.2600002288818324,1.0050001144409144,1.3050003051757741,-0.7900009155273509,3,-0.012087411720839158,1.2452815589883766,21.40999984741211,-1.0987630482747806,22.030000686645508,1.1052656235360117,22.95000076293945,-0.012087411720839158
6027,2004-01-30,21.690000534057614,21.850000381469727,21.299999237060547,21.6200008392334,25039400.0,0.00836821493539941,1.8205231034078015,-0.43749850988244704,31.019205900665625,45.81401477642144,1.489564125011249,1.7683334502227446,1.2459686198762334,0.21574176896081454,16.038403916294957,0.5500011444091797,0.17367631917510096,-1.6204996109008825,-3.7337704348318788,0.49277121303011384,-2.6771350228663806,-0.5638641989353843,1.7720398080810504,40.54053589639807,-4.318410851635427,1.056635411965498,1,1.0050001144409215,1.0799999237060582,0.6349997520446813,1.3099994659423864,-0.6800003051757741,4,0.0032272795343786242,4.705875753121781,21.51000022888184,1.2452815589883766,21.40999984741211,-1.0987630482747806,22.030000686645508,0.0032272795343786242
6028,2004-02-02,21.59000015258789,22.1299991607666,21.51000022888184,22.09000015258789,28738200.0,-0.0046104370220140245,1.137934663220261,-7.142888283379109,26.615399106715458,41.61862448071099,1.2823312681817143,1.9269632619640404,1.3272973428217796,0.31128340302527846,17.53210676998631,0.6199989318847621,0.06036049242090513,-1.6949999809265144,-3.8808345206865766,0.4908345588335479,-2.7879172508065473,-0.6020827110464815,1.5513954583574154,41.66666666666667,2.8737335899528773,1.0929172698800314,2,1.0250005722045898,1.1800003051757812,0.7000002861022949,1.4099998474121094,-0.5799999237060511,0,0.0037054156155931217,1.8205231034078015,21.690000534057614,4.705875753121781,21.51000022888184,1.2452815589883766,21.40999984741211,0.0037054156155931217
6029,2004-02-03,21.68000030517578,21.75,21.11000061035156,21.280000686645508,29301500.0,0.004168603610551713,1.3703724634865821,-0.7999992370605469,31.32531109298229,38.106877248406384,0.8646938991172988,1.7834873286242043,1.2063912160532766,0.23917756013948477,18.141892678600488,0.639999389648441,-0.1545329863617937,-1.5129998207092292,-3.8092858053618457,0.7832861639433872,-2.6611428130355357,-0.36485682838292277,1.1792279423193683,55.625014901175284,15.353122430297262,1.1481429923263073,2,0.9350004196166992,1.0900001525878906,0.6100001335144043,1.3199996948242188,-0.8400001525878906,1,-0.022601465139333365,1.137934663220261,21.59000015258789,1.8205231034078015,21.690000534057614,4.705875753121781,21.51000022888184,-0.022601465139333365
6030,2004-02-04,21.3799991607666,21.670000076293945,21.13999938964844,21.280000686645508,26953400.0,-0.013837690968000582,-1.789469457411066,0.24999642371790287,32.21239816368002,35.13424781511661,0.8443214027642121,1.9852246898536912,1.4900611243139394,0.5489636602578685,18.31073120323197,0.5400009155273402,-0.4588006885116691,-1.6860009193420424,-4.091357994259525,0.71935615557544,-2.8886794568007836,-0.48332238188330123,1.230921806892411,44.02977745197816,-0.5283413229025626,1.2026785374587414,2,0.8550014495849609,1.3900012969970703,0.910001277923584,1.6200008392333984,-0.07999992370605469,2,0.00841909785974626,1.3703724634865821,21.68000030517578,1.137934663220261,21.59000015258789,1.8205231034078015,21.690000534057614,0.00841909785974626
6031,2004-02-05,21.36000061035156,21.670000076293945,21.229999542236328,21.59000015258789,23496400.0,-0.0009353859307787982,1.2564165264681717,-2.3000305180438287,23.76238596040632,31.87980997647455,0.5822269021456421,1.9077109186116807,1.4896132094574703,0.5809656361204993,18.488693971531905,0.4400005340576172,-0.7480687150777392,-1.5819994926452665,-4.073505729820862,0.9095067445303293,-2.8277526112330627,-0.3362463740574704,1.0324099510516547,24.5098387540133,-17.40051270362793,1.245753118587797,2,0.5399999618530309,1.409999847412113,0.8074998855590856,1.639999389648441,-0.6300010681152308,3,0.0028089636810828544,-1.789469457411066,21.3799991607666,1.3703724634865821,21.68000030517578,1.137934663220261,21.59000015258789,0.0028089636810828544
6032,2004-02-06,22.3799991607666,22.479999542236328,21.38999938964844,21.38999938964844,26901700.0,0.047752739759788554,-1.2020210193721248,-4.304355397807292,32.09875961789783,30.428417443819242,-0.5137450729519593,0.7779568859071802,0.43384157068019746,-0.4147492076339816,17.842058297738095,1.1199989318847692,-1.0021542253698996,-0.4670008659362779,-2.8875799625580036,1.953578230685448,-1.677290414247139,0.7432886823745832,-1.5899982452392578,92.70069639162773,53.4835946357627,1.2102895483108627,2,-0.6299991607666016,0.3900012969970703,-0.14249897003173828,0.6200008392333984,-1.2399997711181605,4,-0.0741733650429347,1.2564165264681717,21.36000061035156,-1.789469457411066,21.3799991607666,1.3703724634865821,21.68000030517578,-0.0741733650429347
6033,2004-02-09,22.049999237060547,22.670000076293945,22.01000022888184,22.520000457763672,23320400.0,-0.014745305454906488,-1.4000027743291505,-0.4747488175399067,30.639722747313854,29.915340559476093,-0.3630104963279379,0.9843690155421001,0.7160815073954581,-0.07491168453469754,16.76413097288435,0.6599998474121058,-1.2277532045255697,-0.6865007400512688,-3.0362219101792043,1.6632204300766666,-1.8613613251152366,0.4883598450126989,-1.2261983489990236,60.25634285337017,24.890486755933964,1.1748605850639673,2,-0.31999874114990234,0.720001220703125,0.2550010681152344,0.9500007629394531,-0.7299995422363281,0,-0.04716548953120725,-1.2020210193721248,22.3799991607666,1.2564165264681717,21.36000061035156,-1.789469457411066,21.3799991607666,-0.04716548953120725
6034,2004-02-10,22.030000686645508,22.270000457763672,21.84000015258789,22.040000915527344,17801900.0,-0.0009069637690248822,-1.2051224367031343,0.021277027465748978,32.50000340598061,29.913342567351968,-0.3833223903639187,0.8428060527762469,0.6961296184896604,-0.04094052020195704,15.696320744532205,0.43000030517578125,-1.3480773638225543,-0.5764993667602525,-2.7674594052176467,1.6144606716971417,-1.6719793859889478,0.5189806524684428,-1.132351831054688,58.1699933055832,25.296987337577285,1.0954800192286964,2,-0.3000001907348633,0.7399997711181641,0.39999961853027344,0.9699993133544922,-0.9000015258789062,1,-0.04630051865508966,-1.4000027743291505,22.049999237060547,-1.2020210193721248,22.3799991607666,1.2564165264681717,21.36000061035156,-0.04630051865508966
6035,2004-02-11,22.299999237060547,22.459999084472656,22.1200008392334,22.18000030517578,23523700.0,0.012255948343147915,-1.8333439298089456,-11.999618539004388,38.48986364731657,30.962561071439836,-0.5741791011076778,0.47508943952889027,0.37237538343427445,-0.2899854177039032,15.181857667653414,0.42999839782714844,-1.442566193907389,-0.22900075912475515,-2.3430628248968404,1.88506130664733,-1.286031792010796,0.8280302737612857,-1.3314563326416007,74.30550680486108,40.282066245637424,1.0570310328860424,2,-0.40999889373779297,0.470001220703125,0.32250118255615234,0.7000007629394531,-1.9599990844726562,2,-0.06547081320282166,-1.2051224367031343,22.030000686645508,-1.4000027743291505,22.049999237060547,-1.2020210193721248,22.3799991607666,-0.06547081320282166
6036,2004-02-12,22.049999237060547,22.65999984741211,21.959999084472656,22.3799991607666,22583500.0,-0.011210762715387124,-1.7450997991674988,-2.7500238420701275,44.94622094573364,32.51000718755851,-0.2676735883708403,0.6530341069638439,0.5655735109526852,-0.015322938940435904,14.919644400029242,0.7000007629394531,-1.3975600274730802,-0.41200075149536275,-2.4958897896792998,1.6718882866885743,-1.453945270587333,0.6299437675966075,-1.0133980457665999,51.562460418811675,13.604794823078812,1.0419445190919687,2,-0.15999889373779297,0.720001220703125,0.7550010681152344,0.9500007629394531,-1.8499984741210938,3,-0.034013606619062275,-1.8333439298089456,22.299999237060547,-1.2051224367031343,22.030000686645508,-1.4000027743291505,22.049999237060547,-0.034013606619062275
6037,2004-02-13,21.770000457763672,22.31999969482422,21.6200008392334,22.25,22826900.0,-0.012698357777095381,1.2580647146047783,1.4545444036644222,36.888874383608005,33.65150444054657,0.027788868825272317,0.7975016383745768,0.7891813517939816,0.3008939001709656,15.341467211602659,0.6999988555908203,-1.2756118903503122,-0.5799995422363295,-2.551320119882181,1.391321035409522,-1.5656598310592535,0.40566074658659446,-0.6680633110697265,14.285688335373894,-24.063346737647887,0.9856602888229253,2,0.11999988555908203,1.0,1.0699996948242188,1.2299995422363281,-1.409999847412113,4,-0.04777220457781184,-1.7450997991674988,22.049999237060547,-1.8333439298089456,22.299999237060547,-1.2051224367031343,22.030000686645508,-0.04777220457781184
6038,2004-02-17,21.940000534057614,22.18000030517578,21.65999984741211,22.100000381469727,19909800.0,0.007808914686233459,2.250005960470162,0.33333333333334075,48.79999674478831,35.593136179636126,-0.09760696671844471,0.4563656176474602,0.573919218704269,0.16814876845480242,15.537681076110744,0.5200004577636719,-1.128360258241898,-0.28649950027466176,-2.0080932083574794,1.4350942078081559,-1.1472963543160688,0.5742973537667453,-0.7753408701796687,30.769230769230425,-11.118147077277506,0.8607968540414082,2,-0.03500080108642223,0.8299999237060582,0.9324994087219274,1.1149997711181676,-1.1700000762939418,1,-0.0364631324036353,1.2580647146047783,21.770000457763672,-1.7450997991674988,22.049999237060547,-1.8333439298089456,22.299999237060547,-0.0364631324036353
6039,2004-02-18,22.309999465942386,22.399999618530273,21.68000030517578,21.96999931335449,39324000.0,0.01686412592882225,1.769225690496277,-2.1250029802350783,62.85715842736127,38.99810954226738,-0.41218859071500447,-0.07831655749771116,0.17878817810627723,-0.14274520776724486,15.439006396740329,0.7199993133544922,-0.9902042163515254,0.18549947738647887,-1.2188615122411868,1.5898604670141445,-0.5166810174273557,0.8876799722003135,-1.0851261855678018,66.34608507149848,19.154738783955786,0.7021804948138334,2,-0.35999965667724965,0.4600009918212855,0.7025003433227504,0.9600009918212855,-0.5799999237060582,2,-0.04437471065965126,2.250005960470162,21.940000534057614,1.2580647146047783,21.770000457763672,-1.7450997991674988,22.049999237060547,-0.04437471065965126
6040,2004-02-19,22.1299991607666,24.0,22.100000381469727,23.61000061035156,75542100.0,-0.008068144755026374,-1.4675335613070548,-4.3529434864072405,58.659216984167855,42.87553521157422,-0.1280819025142108,-0.0472290233416075,0.35941592916952203,0.0928796384766919,16.482282138131737,1.8999996185302734,-0.8111827725510423,0.09849920272827006,-0.998391348571694,1.195389754028234,-0.44994607292171196,0.6469444783782521,-0.8473208085552422,21.428508460857266,-27.400193592219885,0.5484452756499827,2,0.5650005340576172,0.6400012969970703,0.8825006484985352,1.1450014114379847,-0.6999988555908203,3,-0.04518752995584652,1.769225690496277,22.309999465942386,2.250005960470162,21.940000534057614,1.2580647146047783,21.770000457763672,-0.04518752995584652
6041,2004-02-20,21.75,22.290000915527344,21.530000686645508,22.25,48543700.0,-0.017171223460337393,1.6206821709505144,0.33783750694312964,50.7936451870896,44.952744719262185,0.34984655865383374,0.20132657400626286,0.7320936579528947,0.5308501622372503,17.10752574600362,0.7600002288818359,-0.6940953289529759,-0.19149999618530344,-1.0283429973178784,0.6453430049472715,-0.6099214967515891,0.22692150438098224,-0.30428234892132267,8.906857267733907,-39.27780362499285,0.4184215005662872,2,1.015000343322754,0.9450006484985352,1.2775001525878906,1.5250005722045863,-0.26000022888183594,4,-0.0648275791913614,-1.4675335613070548,22.1299991607666,1.769225690496277,22.309999465942386,2.250005960470162,21.940000534057614,-0.0648275791913614
6042,2004-02-23,21.209999084472656,21.8799991607666,20.950000762939453,21.850000381469727,42382900.0,-0.024827628300107762,1.6571426235895814,1.2800025939941406,45.49761083881887,46.603621173873854,0.7894485300848864,0.672640029006093,1.2934866705289458,1.1182873241438855,17.15971946400436,0.9299983978271484,-0.570950801308566,-0.6660008430480957,-1.5171400314273384,0.18513834533114704,-1.091570437237717,-0.24043124885847433,2.7900009155273438,8.524537264598726,-38.81222874593944,0.42556959418962126,2,1.2650012969970703,1.485001564025879,1.8175010681152344,2.06500148773193,0.1800003051757848,0,-0.04761897053888131,1.6206821709505144,21.75,-1.4675335613070548,22.1299991607666,1.769225690496277,22.309999465942386,-0.04761897053888131
6043,2004-02-24,21.239999771118164,21.479999542236328,20.899999618530273,21.01000022888184,39227500.0,0.0014144595917249259,-1.5777730682829654,-0.35937355645292923,44.711524574342015,47.96045685924735,0.706793171476761,0.5354126970700079,1.2763187850877173,1.148992980658214,17.203279436759995,0.5799999237060547,-0.3976906417468271,-0.5505001068115227,-1.2826049807107616,0.1816047670877161,-0.9165525437611421,-0.1844476698619033,2.699000244140624,10.967745508040704,-33.86155468048989,0.36605243694962003,2,1.2100000381469727,1.455000877380371,1.9125003814697266,2.0350008010864222,0.09000015258788707,1,-0.04143122270477684,1.6571426235895814,21.209999084472656,1.6206821709505144,21.75,-1.4675335613070548,22.1299991607666,-0.04143122270477684
6044,2004-02-25,21.75,21.809999465942386,21.280000686645508,21.38999938964844,31512600.0,0.024011310469754577,1.2083303530982346,1.5652231602341984,54.23342579114717,49.70974154189519,0.17086638358046713,0.0035415421146183235,0.7656770376426891,0.6964151453494871,16.794039022331727,0.5699996948242223,-0.3223444422508095,-0.02649984359741353,-0.7499787093781514,0.6969790221833243,-0.38823927648778067,0.3352395892929536,2.0674399993896486,27.41936377010176,-16.787706401262852,0.36173943289036886,2,0.6999998092651367,0.9450006484985352,1.507500171661377,1.5250005722045863,-0.030000686645511365,2,-0.045057450217762196,-1.5777730682829654,21.239999771118164,1.6571426235895814,21.209999084472656,1.6206821709505144,21.75,-0.045057450217762196
6045,2004-02-26,21.709999084472656,22.030000686645508,21.450000762939453,21.700000762939453,25821400.0,-0.0018391225529813537,-1.2745169904183464,0.02777306828296556,53.98631921314624,50.71419690494103,0.13228575949182897,0.07079997256937887,0.7994003312937608,0.7943484897002193,15.835072247673207,0.5799999237060547,-0.20503136493919527,-0.08150072097778249,-0.7851533050362178,0.6221518630806528,-0.43332701300700194,0.27032557105143695,1.9907432996826167,58.27328849924736,11.096514130991899,0.3518262920292179,2,0.7400007247924805,0.9050016403198242,1.5475010871887207,1.56500148773193,0.8400001525878942,3,0.0009212555784019472,1.2083303530982346,21.75,-1.5777730682829654,21.239999771118164,1.6571426235895814,21.209999084472656,0.0009212555784019472
6046,2004-02-27,21.25,21.940000534057614,21.18000030517578,21.809999465942386,34897800.0,-0.02118835116863982,-1.1714327753875229,-56.00934757726094,35.248037744625194,50.531881722831834,0.5217372778616145,0.5379001875370335,1.2731151205577298,1.2956631693191731,14.360618775223289,0.7600002288818324,-0.1161233695539039,-0.528499794006347,-1.262981792243874,0.20598220423118008,-0.8957407931251105,-0.16125879488758343,2.3387126735302743,30.97345580863066,-10.013382669076421,0.3672409991187628,2,1.1999998092651367,1.3650007247924805,2.007500171661377,2.0250005722045863,1.4099998474121094,4,0.008470602596507337,-1.2745169904183464,21.709999084472656,1.2083303530982346,21.75,-1.5777730682829654,21.239999771118164,0.008470602596507337
6047,2004-03-01,21.76000022888184,21.799999237060547,21.09000015258789,21.309999465942386,33948500.0,0.024000010770910185,1.6792479990787483,-0.803573557310767,46.38404903364885,50.263443088260786,0.011364430159524375,0.03521872936250503,0.7930333701297663,0.8327586723340659,12.902387648280838,0.7099990844726562,-0.07952122453778898,-0.021999549865718393,-0.7553721763805115,0.7113730766490747,-0.3886858631231149,0.34468676339167814,1.7211639224484365,76.10617676547767,36.00536828765971,0.3666863132573972,3,0.6899995803832972,0.6350002288818324,1.4974999427795375,1.5150003433227468,0.5699996948242116,0,-0.01240810914171342,-1.1714327753875229,21.25,-1.2745169904183464,21.709999084472656,1.2083303530982346,21.75,-0.01240810914171342
6048,2004-03-02,21.670000076293945,22.229999542236328,21.65999984741211,21.709999084472656,36441000.0,-0.004136036380571251,-18.00015894713418,-0.08888653414148265,45.588225669372186,48.34467278181755,0.06597531763825515,0.1386270568591037,0.9228391706629004,0.9607080655949218,11.963810212041833,0.5699996948242188,-0.07659795228224198,-0.11599969863891602,-0.8458271146894631,0.6138277174116311,-0.4809134066641896,0.24891400938635755,1.7079174937243309,50.87721352946688,12.522456200852808,0.36491370802527295,3,0.7799997329711914,0.7250003814697266,1.445000171661377,1.605000495910641,0.48999977111816406,1,-0.012921120704185607,1.6792479990787483,21.76000022888184,-1.1714327753875229,21.25,-1.2745169904183464,21.709999084472656,-0.012921120704185607
6049,2004-03-03,21.190000534057614,21.770000457763672,21.06999969482422,21.600000381469727,32388000.0,-0.022150417191803773,-1.153843445191732,10.250250345715601,37.06294918848745,45.94508747118639,0.4139240558098116,0.6113806349591648,1.4108075718150737,1.4722591555884073,10.407629415618121,0.7000007629394531,-0.02098128395500254,-0.5714992523193381,-1.3477320565923954,0.20473355195371923,-0.9596156544558667,-0.18338285018280942,2.0888003179011427,10.344901294694962,-22.493123440214653,0.38811640213652826,3,0.40499973297119496,1.2049999237060582,1.9799995422363317,1.9250001907348668,1.3299999237060582,2,0.006606861072203651,-18.00015894713418,21.670000076293945,1.6792479990787483,21.76000022888184,-1.1714327753875229,21.25,0.006606861072203651
6050,2004-03-04,21.559999465942386,21.61000061035156,21.239999771118164,21.239999771118164,22194600.0,0.017461015694175686,-1.3125074505876801,-0.78048735101741,44.444444444444514,45.2396207220036,-0.050771412879896616,0.2693689894294131,1.0525964461899413,1.1295774110624848,8.767350675258175,0.4200000762939453,-0.037562472036913874,-0.21050033569335724,-0.9721456650666376,0.5511449936799231,-0.5913230003799974,0.17032232899328292,1.6236493366792324,42.24136513563583,11.285572374107005,0.3808226646866397,3,0.005000114440914416,0.8350009918212855,1.5175008773803675,1.555001258850094,1.2800006866455043,3,0.007421143384759743,-1.153843445191732,21.190000534057614,-18.00015894713418,21.670000076293945,1.6792479990787483,21.76000022888184,0.007421143384759743
6051,2004-03-05,21.420000076293945,21.61000061035156,20.979999542236328,21.030000686645508,35287800.0,-0.006493478344913428,-1.5714241228172465,1.2187492549412162,45.90163348608508,45.284512127255404,0.04190108785977387,0.4364720085755103,1.1984865867107857,1.2931637860036602,7.149902161052471,0.6300010681152308,-0.15269294014329304,-0.3534996986389167,-1.1087832092236454,0.4017838119458119,-0.7311414539312793,0.02414205665344582,1.672302758964019,35.200042724609375,2.047374686587034,0.37764175529236405,3,0.14499950408935547,0.9750003814697266,1.517500400543213,1.6950006484985352,1.0799999237060547,4,0.052754395739578186,-1.3125074505876801,21.559999465942386,-1.153843445191732,21.190000534057614,-18.00015894713418,21.670000076293945,0.052754395739578186
6052,2004-03-08,20.71999931335449,21.76000022888184,20.670000076293945,21.57999992370605,32731500.0,-0.032679774063780975,-1.2708358168625917,-2.2051332211745374,37.291651931071684,44.460081833558704,0.74324612187959,1.060084341663405,1.885726973517727,2.0089287365009696,6.811029853168578,1.0900001525878942,-0.26403987805095497,-0.9705004692077672,-1.80576208650589,-0.13523885190964435,-1.3881312778568287,-0.5528696605587058,2.2846113932343677,3.2050803959948277,-28.999518282333135,0.41763080864906094,3,0.7300004959106481,1.615000724792484,2.012501239776615,2.3750009536743164,1.6800003051757848,0,0.09362937250713355,-1.5714241228172465,21.420000076293945,-1.3125074505876801,21.559999465942386,-1.153843445191732,21.190000534057614,0.09362937250713355
6053,2004-03-09,21.01000022888184,21.149999618530273,20.549999237060547,20.700000762939453,41806200.0,0.013996183645645255,1.0339056473851465,-0.3604642394563658,36.22882520285789,42.45957065708212,0.46621640798194974,0.7253642092658446,1.5886514577483553,1.7381351118166606,6.764833256830037,0.6000003814697266,-0.3131249403026821,-0.6284996032714822,-1.4983034822245571,0.24130427568159263,-1.063401542748018,-0.19359766379494658,1.8545338398893207,37.70496160292197,9.413417282137512,0.4349019394765372,3,0.379999160766598,1.264999389648434,1.722500324249264,1.7049999237060511,0.45999908447264914,1,0.06282720992119017,-1.2708358168625917,20.71999931335449,-1.5714241228172465,21.420000076293945,-1.3125074505876801,21.559999465942386,0.06282720992119017
6054,2004-03-10,21.01000022888184,21.43000030517578,20.68000030517578,21.07999992370605,32110800.0,0.0,-1.0547958090559926,-0.2258058561856398,37.66521248867787,40.646114354363405,0.39136473785195136,0.6798884893274142,1.584010025803206,1.7463603825822567,6.379945524545154,0.75,-0.2965416539050736,-0.5774995803832965,-1.4699678346087488,0.31496867384215577,-1.0237337074960244,-0.1312654532705686,1.6693710533524708,38.0165797326248,8.491037818154915,0.4462341271127269,3,0.379999160766598,1.264999389648434,1.6825003623962367,1.6700000762939418,-0.21000099182129262,2,0.054735821323285805,1.0339056473851465,21.01000022888184,-1.2708358168625917,20.71999931335449,-1.5714241228172465,21.420000076293945,0.054735821323285805
6055,2004-03-11,20.84000015258789,21.299999237060547,20.799999237060547,20.84000015258789,51152200.0,-0.008091388597904703,-11.49971390425329,-0.0,39.49192306472481,41.11765716770782,0.4749202678798561,0.7746158256757454,1.7295667261317007,1.9193695546005927,6.246841057981747,0.5,-0.28181093274707436,-0.6744997024536126,-1.56040019152994,0.21140078662271478,-1.1174499469917762,-0.2315494579154489,1.669021366032517,23.966998166739895,-7.829312027288321,0.44295024453816423,3,0.5499992370605469,1.4349994659423828,1.8525004386901855,1.8400001525878906,0.3299999237060547,3,0.08061421750839859,-1.0547958090559926,21.01000022888184,1.0339056473851465,21.01000022888184,-1.2708358168625917,20.71999931335449,0.08061421750839859
6056,2004-03-12,21.299999237060547,21.399999618530273,21.049999237060547,21.149999618530273,25133500.0,0.022072892567399194,1.0,100.0,51.058825324563415,41.63707675558721,0.02543410226689602,0.2693577964720504,1.257380232878866,1.477060348563782,6.338170306001849,0.5599994659423828,-0.3467747408940234,-0.17700061798095845,-1.0303555315659665,0.6763542956040496,-0.6036780747734625,0.24967683881154557,1.0523004990350735,61.9834202673752,26.11799108212805,0.4266774567925041,3,0.09000015258789062,0.9750003814697266,1.2025012969970703,1.3800010681152344,-1.0799999237060582,4,0.07230051505578672,-11.49971390425329,20.84000015258789,-1.0547958090559926,21.01000022888184,1.0339056473851465,21.01000022888184,0.07230051505578672
6057,2004-03-15,20.729999542236328,21.209999084472656,20.700000762939453,21.170000076293945,27502500.0,-0.026760550011309725,-1.040001068119309,-2.9333443535979042,44.67640569433283,41.53576342502728,0.4849622059451697,0.7983817726482236,1.8099296661602011,2.0539507684675584,6.172083296228785,0.5999984741210938,-0.42757854037398246,-0.69500026702881,-1.5984555534864384,0.2084550194288184,-1.1467279102576242,-0.2432726237999958,1.4781161539364867,20.454555306540897,-17.793558080543697,0.45172764322881503,3,0.43000030517578125,1.5450000762939453,1.6050009727478027,1.9500007629394531,-0.5,0,0.08538352613840572,1.0,21.299999237060547,-11.49971390425329,20.84000015258789,-1.0547958090559926,21.01000022888184,0.08538352613840572
6058,2004-03-16,21.13999938964844,21.190000534057614,20.76000022888184,20.950000762939453,31872000.0,0.01977809244890527,1.9655099839520376,-0.431814536579876,43.49679329458996,42.250634992372,-0.009079261969407781,0.34295849941608125,1.397844902755235,1.6489845937839647,5.997020738069227,0.4600009918212855,-0.37518132106748325,-0.24500036239623668,-1.1229284029165605,0.6329276781240871,-0.6839643826563986,0.19396365786392522,0.935466989795394,61.333211263021305,20.81829583443203,0.4389640202601616,3,0.015000343322750354,1.1350002288818324,1.1200008392333949,1.5400009155273402,-1.409999847412113,1,0.059602661554418734,-1.040001068119309,20.729999542236328,1.0,21.299999237060547,-11.49971390425329,20.84000015258789,0.059602661554418734
6059,2004-03-17,21.31999969482422,21.46999931335449,21.1299991607666,21.18000030517578,24834500.0,0.008514678825578326,-1.8333147897957265,0.7368442186841069,45.962737579522276,42.41933422960286,-0.18852539357350295,0.08957986038527821,1.1720304639877241,1.4837380320983158,5.991604267308002,0.3400001525878871,-0.4100721981124984,-0.015500068664550781,-0.7778640334013147,0.7468638960722132,-0.39668205103293275,0.3656819137038312,0.6334293132289517,80.51949338743314,40.50555192455204,0.38118198236838186,3,-0.16499996185302734,0.9549999237060547,0.9300007820129395,1.3600006103515625,-1.3400001525878906,2,0.0070356294876816605,1.9655099839520376,21.13999938964844,-1.040001068119309,20.729999542236328,1.0,21.299999237060547,0.0070356294876816605
6060,2004-03-18,21.1299991607666,21.540000915527344,20.940000534057614,21.299999237060547,35256800.0,-0.008911845064601187,-1.1818301619173301,-1.214291553133515,48.68420117009161,42.7285084167147,-0.07368350473607777,0.21167430054177672,1.3001692973169838,1.698394914731427,5.061652881746377,0.6000003814697301,-0.44333423724003396,-0.15550060272216726,-0.8238364110681324,0.5128352056237979,-0.48966850689514985,0.17866730145081533,0.7111554656071597,51.19027615678403,9.6183305121452,0.33416790417298203,3,0.025000572204589844,1.1450004577636719,1.1200013160705566,1.5500011444091797,-1.689998626708988,3,-0.015617602310121548,-1.8333147897957265,21.31999969482422,1.9655099839520376,21.13999938964844,-1.040001068119309,20.729999542236328,-0.015617602310121548
6061,2004-03-19,20.34000015258789,21.1200008392334,20.25,21.100000381469727,43368300.0,-0.03738755511384739,1.1749989867224884,4.470587575312188,35.33057240577838,42.51061069168212,0.611290422573898,0.9387538898540839,2.020430324239257,2.508706781913016,5.139129532948861,0.8799991607666016,-0.416348637311728,-0.8749996185302749,-1.6290064091485341,-0.1209928279120156,-1.2520030138394027,-0.497996223221147,1.3978620426408135,6.9767510630873595,-28.978206747825073,0.3770033953091289,3,0.5550003051757812,1.7849998474121094,1.9900002479553223,2.3400001525878906,-1.0699996948242188,4,0.04080628896162786,-1.1818301619173301,21.1299991607666,-1.8333147897957265,21.31999969482422,1.9655099839520376,21.13999938964844,0.04080628896162786
6062,2004-03-22,20.200000762939453,20.31999969482422,19.790000915527344,20.13999938964844,41059200.0,-0.0068829591247876465,2.533334181045993,-0.07894915160655962,34.96932443548896,42.370666161974455,0.7484818442776309,1.053205471035355,2.073442378889226,2.667293465562018,6.082478764965445,0.5499992370605469,-0.46319471407640833,-0.9644990921020522,-1.8446537185506386,-0.08434446565346576,-1.4045764053263454,-0.524421778877759,1.3890752127663788,23.428562709263392,-10.199351013670562,0.4400773132242925,3,0.4650001525878906,1.6949996948242188,2.1299996376037598,2.479999542236328,-1.2600002288818395,0,0.0009900272108764874,1.1749989867224884,20.34000015258789,-1.1818301619173301,21.1299991607666,-1.8333147897957265,21.31999969482422,0.0009900272108764874
6063,2004-03-23,20.36000061035156,20.670000076293945,20.059999465942386,20.31999969482422,34594000.0,0.00792078422618947,-1.1785682658837624,0.666666666666647,40.91903363738242,42.73220184516385,0.543766043705979,0.8684224651601831,1.8271656914543541,2.4977801243937314,6.9049489676958755,0.610000610351559,-0.5114315118057604,-0.7604992866516156,-1.7100134740028672,0.189014900699636,-1.2352563803272396,-0.28574219297599157,1.013186358132856,32.571411132812294,-3.836343161849314,0.4747570936756251,3,0.3050003051757848,1.534999847412113,1.969999790191654,2.3199996948242223,-1.9300003051757777,1,-0.006385121032321361,2.533334181045993,20.200000762939453,1.1749989867224884,20.34000015258789,-1.1818301619173301,21.1299991607666,-0.006385121032321361
6064,2004-03-24,20.770000457763672,21.06999969482422,20.239999771118164,20.239999771118164,43134000.0,0.020137516459781457,-2.132071126018001,13.249713904254467,41.431678628628354,42.94773024115313,0.10744057629281656,0.40184171713990224,1.3219464001525765,2.080075304043625,7.20212265113562,0.8299999237060547,-0.44506317365785364,-0.30149946212768697,-1.2146837329199371,0.6116848086645632,-0.758091597523812,0.15509267326843812,0.41320418436589534,55.99997384207589,19.490315299948556,0.4565921353961257,3,-0.10499954223632812,1.125,1.5674996376037598,1.9099998474121094,-2.5,2,-0.050072262523162325,-1.1785682658837624,20.36000061035156,2.533334181045993,20.200000762939453,1.1749989867224884,20.34000015258789,-0.050072262523162325
6065,2004-03-25,21.729999542236328,21.84000015258789,20.809999465942386,21.0,52824700.0,0.046220465253471676,1.168420756755013,1.3773558424172194,52.85450789512599,43.14725052677119,-0.7968308818879102,-0.5866605477075275,0.3010654654684757,1.1073370563490137,7.059174469816735,1.0699996948242188,-0.36841413394856204,0.6574995994567878,-0.2586676746917007,1.5736668736052764,0.19941596238254178,1.1155832365310339,-1.9399986267089844,94.63411457121856,55.56458025822192,0.4580836370742447,3,-0.9149990081787109,0.16500091552734375,0.6300005912780762,0.9500007629394531,-3.6099987030029297,3,-0.08053382590269031,-2.132071126018001,20.770000457763672,-1.1785682658837624,20.36000061035156,2.533334181045993,20.200000762939453,-0.08053382590269031
6066,2004-03-26,21.43000030517578,22.0,21.399999618530273,21.57999992370605,30265900.0,-0.013805763616213662,-4.714262359106638,-0.20547905834399743,57.05766832362154,44.52294637446994,-0.5324438746787479,-0.28721012489537756,0.5502710587872528,1.3912862729367959,7.3184694040157785,0.6000003814697266,-0.30641918256146283,0.3485003471374526,-0.578481397513908,1.2754820917888132,-0.1149905251882295,0.8119912194631347,-1.5989994049072251,74.2081479205576,29.337864279064547,0.46349087232568104,3,-0.5349998474121094,-0.3899993896484375,1.302499771118164,1.25,-2.780000686645508,4,-0.09286046396544112,1.168420756755013,21.729999542236328,-2.132071126018001,20.770000457763672,-1.1785682658837624,20.36000061035156,-0.09286046396544112
6067,2004-03-29,21.489999771118164,21.8700008392334,21.31999969482422,21.709999084472656,23830400.0,0.0027997883848789318,1.0370306269139613,1.466665818954042,54.99999999999996,45.80108045284883,-0.5289218502927682,-0.38838730733936444,0.41914035510169256,1.295783151891893,7.666644401974218,0.5500011444091797,-0.23929860942229908,0.42199983596801616,-0.47060327065147334,1.3146029425875057,-0.02430171734172859,0.8683013892777609,-1.572238906860349,73.71133564509162,26.780733852477752,0.44630155330974475,3,-0.5949993133544922,-0.4799995422363281,1.2400007247924805,1.1900005340576172,-2.909999847412113,0,-0.10330383140990518,-4.714262359106638,21.43000030517578,1.168420756755013,21.729999542236328,-2.132071126018001,20.770000457763672,-0.10330383140990518
6068,2004-03-30,21.38999938964844,21.450000762939453,21.040000915527344,21.38999938964844,32090000.0,-0.00465334492949232,5.833174391252232,-0.0,53.87754577737953,46.68050358594408,-0.4355302756977366,-0.32721596112263285,0.43248575748399887,1.3539091077984615,7.444980457178304,0.4499988555908203,-0.269814328731826,0.33599948883056996,-0.5250740043077897,1.1970729819689296,-0.0945372577386081,0.766536235399748,-1.3889489599609384,65.34087891914055,16.5687822279341,0.430536746569179,3,-0.4949989318847692,-0.3799991607666051,1.1950011253356898,1.2900009155273402,-2.7600002288818395,1,-0.11453945420758116,1.0370306269139613,21.489999771118164,-4.714262359106638,21.43000030517578,1.168420756755013,21.729999542236328,-0.11453945420758116
6069,2004-03-31,21.32999992370605,21.56999969482422,21.26000022888184,21.420000076293945,21603600.0,-0.0028050242007686688,-1.6956528950293261,-100.0,55.11482529027363,47.39501737707541,-0.41791089491554345,-0.27003516207416567,0.4052806654009622,1.3704617610624084,7.799199141167333,0.30999946594237926,-0.22096556719640148,0.26900005340575817,-0.5989771184646422,1.1369772252761585,-0.164988532529442,0.7029886393409583,-1.2489915112060501,43.69749784822273,-7.87303629112666,0.43398858593520007,3,-0.43499946594237926,-0.3199996948242152,1.2425003051757848,1.3500003814697301,-2.659999847412106,2,-0.13595872615579452,5.833174391252232,21.38999938964844,1.0370306269139613,21.489999771118164,-4.714262359106638,21.43000030517578,-0.13595872615579452
6070,2004-04-01,21.71999931335449,21.899999618530273,21.290000915527344,21.36000061035156,25863200.0,0.018284078342400534,-1.4400041198887976,-3.999978807273186,54.449157593618736,49.51930462016878,-0.7994926805976661,-0.6824212571869133,-0.057583753097009804,0.9283039898168148,8.327809155812869,0.6099987030029297,-0.1838863320843771,0.6509994506835888,-0.23901242784800303,1.5410113292151806,0.20599351141779465,1.096005389949383,-1.5622312373544887,70.8332339921636,19.729727132572215,0.4450059392657951,4,-0.8249988555908168,-0.7099990844726527,0.8525009155273473,0.9600009918212926,-2.629999160766598,3,-0.15883973133781792,-1.6956528950293261,21.32999992370605,5.833174391252232,21.38999938964844,1.0370306269139613,21.489999771118164,-0.15883973133781792
6071,2004-04-02,22.54999923706055,22.56999969482422,22.18000030517578,22.420000076293945,38056800.0,0.03821362568808828,3.5882260543706312,0.3611100809036725,68.27310498239723,53.21972468093637,-1.4338180388847448,-1.5003474591216666,-0.9381216505718193,0.056190754673167476,8.846867890700977,0.8500003814697301,-0.1513621510337657,1.4244994163513205,0.3224545681410582,2.5265442645615828,0.8734769922461894,1.9755218404564516,-2.3185418841005507,98.69277949536274,41.90667279923036,0.5510224241051311,4,-1.2349996566772496,-1.3699989318847692,-0.017498970031741834,0.13000106811523082,-2.9399986267089915,4,-0.19645226375646718,-1.4400041198887976,21.71999931335449,-1.6956528950293261,21.32999992370605,5.833174391252232,21.38999938964844,-0.19645226375646718
6072,2004-04-05,22.65999984741211,22.70000076293945,22.38999938964844,22.40999984741211,22419300.0,0.004878076012116983,-1.137933756017998,1.923089337852259,66.23933330779326,56.03309131098202,-1.2942781156975833,-1.5363242021251224,-1.0652189821503057,-0.08229865422523375,9.077023799509362,0.3100013732910085,-0.11481469689360324,1.4375,0.1584404694858108,2.716559530514189,0.7979702347429054,2.0770297652570946,-2.288229953940256,97.59030607203366,39.67003812077467,0.6395297652570947,4,-1.1899995803833008,-1.414999008178711,-0.12749958038330078,0.020000457763671875,-3.309999465942383,0,-0.17696382417848067,3.5882260543706312,22.54999923706055,-1.4400041198887976,21.71999931335449,-1.6956528950293261,21.32999992370605,-0.17696382417848067
6073,2004-04-06,22.32999992370605,22.420000076293945,22.030000686645508,22.32999992370605,28739200.0,-0.014563103527282073,3.333319204848725,0.0,60.455497334645905,58.14684894498397,-0.7324739471425978,-1.1619358118437653,-0.7703652208828551,0.20918041434743628,8.984801237296114,0.6299991607666016,0.0636942197032937,1.0415000915527308,-0.3246507411266215,2.407650924232083,0.35842467521305466,1.724575507892407,-1.7719715606767892,74.30550680486097,18.44894368319629,0.6830754163396755,4,-0.5749998092651332,-1.0849990844726527,0.09250020980835316,0.3500003814697301,-3.4200000762939418,1,-0.16793551333687695,-1.137933756017998,22.65999984741211,3.5882260543706312,22.54999923706055,-1.4400041198887976,21.71999931335449,-0.16793551333687695
6074,2004-04-07,22.15999984741211,22.46999931335449,21.959999084472656,22.21999931335449,27731700.0,-0.007613080021261709,-1.2173875185032996,-100.0,60.70687752471127,59.019334459382335,-0.38506047871167937,-0.9500739962435638,-0.6085524706295438,0.33065774709975315,9.252437097959834,0.5100002288818324,0.268699636752018,0.814000034332274,-0.5988041019187094,2.2268041705832573,0.1075979662067823,1.5204021024577656,-1.4306136923900326,61.70205858401684,5.038152936655258,0.7064020681254908,4,-0.28999900817871094,-0.9149990081787109,0.2625002861022949,0.5200004577636719,-3.6199989318847656,2,-0.15929606096354498,3.333319204848725,22.32999992370605,-1.137933756017998,22.65999984741211,3.5882260543706312,22.54999923706055,-0.15929606096354498
6075,2004-04-08,22.520000457763672,22.63999938964844,22.25,22.54999923706055,29401500.0,0.01624551501942384,2.7142960944594905,0.4999841052866705,74.88586383786651,61.000245072076225,-0.694219256746873,-1.2414074983098544,-0.952738435266955,-0.06508781699490385,9.60936205959179,0.4799995422363317,0.44888550467354094,1.0900006294250488,-0.39410431517024236,2.57410557402034,0.347948157127405,1.8320531017226926,-1.632965134108204,75.67568960806689,12.200966508846648,0.7420524722976456,4,-0.6499996185302734,-1.2749996185302734,-0.5250000953674316,0.25,-4.069999694824219,3,-0.17095916088858054,-1.2173875185032996,22.15999984741211,3.333319204848725,22.32999992370605,-1.137933756017998,22.65999984741211,-0.17095916088858054
6076,2004-04-12,22.84000015258789,22.90999984741211,22.170000076293945,22.59000015258789,23244100.0,0.014209577634084924,2.7948765601158105,-8.333672431331669,78.94737722691433,63.66106476395561,-0.8863903288570647,-1.517944454675824,-1.2561028006369312,-0.3992159617331694,10.251083826966612,0.7399997711181641,0.6207497623630509,1.3330002784729018,-0.27715278263173104,2.9431533395775347,0.5279237479205854,2.1380768090252182,-1.807927593789703,92.63161698864025,23.096136185850142,0.8050765305523171,4,-0.8649997711181641,-1.489999771118164,-0.8600001335144043,-0.06999969482421875,-3.989999771118164,0,-0.16418563813254206,2.7142960944594905,22.520000457763672,-1.2173875185032996,22.15999984741211,3.333319204848725,22.32999992370605,-0.16418563813254206
6077,2004-04-13,22.5,22.959999084472656,22.40999984741211,22.81999969482422,25735900.0,-0.014886171204747889,-1.1999969482421875,-1.279998779296875,72.57384339775398,65.73843116621941,-0.4336589162487705,-1.0946653483720823,-0.9088780012527167,-0.07961624049641358,10.480833494767465,0.5499992370605469,0.6546291569570784,0.9045001029968276,-0.7203393763053931,2.5293395822990483,0.09208036334571901,1.7169198426479362,-1.2801347123404199,54.000091552734375,-19.376195959665054,0.8124197396511103,4,-0.3900003433227539,-1.125,-0.5199999809265137,0.2700004577636719,-3.860000610351559,1,-0.1284444173177085,2.7948765601158105,22.84000015258789,2.7142960944594905,22.520000457763672,-1.2173875185032996,22.15999984741211,-0.1284444173177085
6078,2004-04-14,22.399999618530273,22.75,22.06999969482422,22.11000061035156,25013100.0,-0.004444461398654509,-2.6756689881280704,-0.9062477648237004,68.39728837787041,67.21426039817462,-0.195927250358789,-0.9438190217410636,-0.7994422251821973,0.010531764048611336,10.521148862158846,0.6800003051757812,0.6889135328631397,0.7414997100830085,-0.9065198283179257,2.3895192484839427,-0.08251005911746034,1.5655094792834774,-0.9713182752531253,44.00005340576172,-30.269922426417935,0.8240097692004675,4,-0.27499961853027344,-1.0249996185302734,-0.5074996948242188,0.3100004196166992,-4.10999870300293,2,-0.1361606825447199,-1.1999969482421875,22.5,2.7948765601158105,22.84000015258789,2.7142960944594905,22.520000457763672,-0.1361606825447199
6079,2004-04-15,21.46999931335449,22.60000038146973,21.290000915527344,22.270000457763672,40518800.0,-0.041517871473821244,-1.2586237797468873,-2.758634070624736,47.04545168837211,66.39162640870278,0.8448672107144155,-0.0021132839740225506,0.1264799093739306,0.9187849092199336,10.825432030887299,1.3099994659423864,0.7154229166725159,-0.19600057601929066,-1.8388911595860051,1.4468900075474238,-1.0174458678026497,0.6254447157640683,1.4899997711181676,10.778358993101344,-58.399325917364045,0.8214452917833575,4,0.6550006866455114,-0.09499931335448863,0.36250019073486683,1.1800003051757848,-3.090000152587887,3,-0.11923612239475212,-2.6756689881280704,22.399999618530273,-1.1999969482421875,22.5,2.7948765601158105,22.84000015258789,-0.11923612239475212
6080,2004-04-16,20.799999237060547,21.450000762939453,20.36000061035156,21.43000030517578,50277100.0,-0.03120633897166436,2.2537221656029303,0.7875002086159548,43.39621585266474,63.62752761651028,1.531717733965511,0.6765852921001105,0.7942036858036836,1.5721819713283622,11.254783408028077,1.1099987030029297,0.7427675582154905,-0.8495006561279297,-2.52142928289247,0.8224279706366104,-1.6854649695101998,-0.013536342745659624,2.1265998840332045,16.923034035922846,-49.48603112184282,0.8359643133822696,4,0.8600006103515625,0.5750007629394531,1.0325002670288086,1.8500003814697266,-2.0799999237060582,4,-0.10865376944372362,-1.2586237797468873,21.46999931335449,-2.6756689881280704,22.399999618530273,-1.1999969482421875,22.5,-0.10865376944372362
6081,2004-04-19,21.170000076293945,21.200000762939453,20.739999771118164,20.76000022888184,29332700.0,0.017788502538699458,-1.044445386343407,-0.6507923052236987,46.85039783974072,61.47320145339333,1.056477930598117,0.39205507295694986,0.42682376810289924,1.1858047320100837,10.821042971429048,0.46000099182128906,0.7806652661641778,-0.5209998130798326,-2.0943686989139216,1.0523690727542565,-1.3076842559968789,0.26568462983721375,1.6539351043701167,31.15384389662761,-32.91333293425278,0.7866844429170453,4,0.48999977111816406,0.2049999237060547,0.6624994277954102,1.4799995422363281,-1.9500007629394567,0,-0.12848367045592657,2.2537221656029303,20.799999237060547,-1.2586237797468873,21.46999931335449,-2.6756689881280704,22.399999618530273,-0.12848367045592657
6082,2004-04-20,20.21999931335449,21.25,20.209999084472656,21.190000534057614,36264400.0,-0.04487485873952657,-1.1010083884665478,-2.365857516352052,40.13491028871067,59.215358448289415,1.81481309517196,1.4162423798750048,1.3355777656438157,2.100485867648718,10.046093324228316,1.0400009155273438,0.7723582888536384,-1.4720005035400412,-3.041399996094711,0.09739898901462851,-2.2567002498173743,-0.6873007572627081,2.505378484497072,0.39370965658711904,-60.88872266190658,0.7846997462773349,4,1.3649997711181676,1.1550006866455114,1.6125001907348668,2.430000305175785,-0.7699985504150355,1,-0.067754647794668,-1.044445386343407,21.170000076293945,2.2537221656029303,20.799999237060547,-1.2586237797468873,21.46999931335449,-0.067754647794668
6083,2004-04-21,20.229999542236328,20.57999992370605,19.979999542236328,20.399999618530273,33391200.0,0.0004945711781125794,1.264149449568705,0.17525759005820354,40.646259992896155,56.9864009447544,1.649012511239789,1.4714451899915062,1.2942350674490015,2.051193153579966,9.893215043046071,0.600000381469723,0.6075079884229879,-1.4555002212524428,-3.049019864077593,0.1380194215727073,-2.252260042665018,-0.6587403998398678,2.3444555328125,9.54198167635506,-51.73559526647843,0.796759821412575,4,1.239999771118164,1.1450004577636719,1.4875001907348633,2.4200000762939453,-0.6299991607666016,2,-0.07859615366121364,-1.1010083884665478,20.21999931335449,-1.044445386343407,21.170000076293945,2.2537221656029303,20.799999237060547,-0.07859615366121364
6084,2004-04-22,19.729999542236328,20.299999237060547,19.3700008392334,19.549999237060547,58064200.0,-0.02471576921967278,-2.444457003185996,-1.058824849375624,33.38899349050011,52.37563757282481,1.9758493002809026,1.9916488973038469,1.7570810523208493,2.5130651003210254,10.545331606085357,0.9299983978271484,0.4250080469316586,-1.9035001754760756,-3.6801593756042834,-0.12684097534786787,-2.7918297755401795,-1.0151705754119718,2.6368990901875016,17.307630586904033,-40.99479811552128,0.8883296000641034,4,1.4350004196166992,1.4350004196166992,1.9850001335144043,2.9200000762939453,0.2399997711181605,3,-0.07298523366036358,1.264149449568705,20.229999542236328,-1.1010083884665478,20.21999931335449,-1.044445386343407,21.170000076293945,-0.07298523366036358
6085,2004-04-23,19.979999542236328,20.100000381469727,19.799999237060547,19.950000762939453,28679900.0,0.012671059594543843,1.2222269317170347,0.16665960242444794,26.247708362713283,46.5201188101358,1.4836852722463583,1.6904935776858352,1.4633618317635353,2.2180201269776276,11.839275481169144,0.37000083923339844,0.2891088334011336,-1.5660001754760735,-3.488995957983274,0.3569956070311271,-2.527498066729674,-0.6045022842224732,2.0872093108684595,32.44675400568756,-19.889547681996817,0.9614978912536006,4,1.1850004196166992,1.1850004196166992,1.7350001335144043,2.6700000762939453,-0.2999992370605469,4,-0.08008010100738172,-2.444457003185996,19.729999542236328,1.264149449568705,20.229999542236328,-1.1010083884665478,20.21999931335449,-0.08008010100738172
6086,2004-04-26,19.440000534057614,20.07999992370605,19.21999931335449,20.059999465942386,30920200.0,-0.02702697800553966,1.6060630581163764,-20.667472024415293,22.43152245232693,40.94874981619946,1.6658578713330385,2.185831413813059,1.960524868385157,2.7098558138831486,13.172564309320917,0.8600006103515625,0.13719574275975077,-2.006499195098879,-4.148257324163122,0.13525893396536404,-3.0773782596310006,-0.9356201305667575,2.3574875176600365,10.837494891032156,-34.29667274345669,1.0708790645321224,4,1.5449991226196325,1.6499986648559606,2.274999141693119,3.20999908447266,-0.39000129699706676,0,-0.03703709881292083,1.2222269317170347,19.979999542236328,-2.444457003185996,19.729999542236328,1.264149449568705,20.229999542236328,-0.03703709881292083
6087,2004-04-27,19.270000457763672,19.700000762939453,19.239999771118164,19.3799991607666,34238900.0,-0.00874485965142402,-4.411773945629369,0.17741756855699395,23.063395475488775,35.91165060482372,1.4857407745845457,2.298850384048251,2.093856950998294,2.8326101294207966,14.688710520807044,0.46000099182128906,-0.13658924972946096,-2.0654993057250977,-4.417550792064937,0.2865521806147413,-3.241525048895017,-0.8894735625551782,2.2181889453503985,3.676553085976767,-36.207494233620395,1.1760257431699204,4,1.6399993896484375,1.8199987411499023,2.239999771118164,3.229999542236328,-0.6900005340576207,1,-0.0025947661246182863,1.6060630581163764,19.440000534057614,1.2222269317170347,19.979999542236328,-2.444457003185996,19.729999542236328,-0.0025947661246182863
6088,2004-04-28,18.940000534057614,19.540000915527344,18.8799991607666,19.26000022888184,30612600.0,-0.017125060501651634,-1.9999913302815924,2.909122435886385,22.43152245232693,33.17676957859648,1.422965611907994,2.5675300737145434,2.3771177894349513,3.1180751933368107,16.61434357610724,0.6600017547607422,-0.4987753503537178,-2.272999286651615,-4.85687707635994,0.31087850305670983,-3.5649381815057772,-0.9810603917974525,2.276006058285308,4.225448596285256,-31.539752902857167,1.2919388948541632,4,1.2249994277954137,1.9799985885620153,2.340000152587894,3.3299999237060582,-0.18000030517577414,2,0.026927149656873928,-4.411773945629369,19.270000457763672,1.6060630581163764,19.440000534057614,1.2222269317170347,19.979999542236328,0.026927149656873928
6089,2004-04-29,18.43000030517578,19.1299991607666,18.09000015258789,18.989999771118164,56574700.0,-0.026927149656873484,1.4761932874811818,1.7499999999999611,15.859774569923289,30.117164991625206,1.6275470004568753,3.003100495049061,2.821561030767892,3.588425733929885,18.826879531211034,1.039999008178711,-0.8487891705486916,-2.6379995346069336,-5.504279479897747,0.2282804106838796,-4.07113950725234,-1.204859561961527,2.4589652467464553,16.915428550823243,-13.231244480632224,1.4331399726454064,4,1.239999771118164,2.094999313354492,2.8500003814697266,3.8400001525878906,0.9899997711181641,3,0.06348345398374033,-1.9999913302815924,18.940000534057614,-4.411773945629369,19.270000457763672,1.6060630581163764,19.440000534057614,0.06348345398374033
6090,2004-04-30,18.270000457763672,18.700000762939453,18.21999931335449,18.5,34211700.0,-0.008681489135253906,-1.9090835529661585,0.410713859966417,10.806189884185102,26.11225299656347,1.554385738206296,3.047636678330555,2.9185958709920747,3.721494047754952,20.714167419064893,0.4800014495849645,-1.196173110824109,-2.6254994392395012,-5.731774448779817,0.4807755703008141,-4.178636944009661,-1.0723619344693418,2.1711306302650684,9.04524250646727,-12.652330018122525,1.5531375047701586,4,1.3999996185302734,2.2549991607666016,3.010000228881836,4.0,0.8400001525878871,4,0.09304864876828267,1.4761932874811818,18.43000030517578,-1.9999913302815924,18.940000534057614,-4.411773945629369,19.270000457763672,0.09304864876828267
6091,2004-05-03,18.1200008392334,18.780000686645508,17.809999465942386,18.459999084472656,36006000.0,-0.008210159538695194,-1.0208337886461292,1.478256182309721,11.170229135420072,22.893955090642294,1.3703520048989795,3.002684370116608,3.0148396545752547,3.8416600818808675,21.98934037767518,0.9700012207031214,-1.3883625390457155,-2.5539991378784173,-5.792493548588208,0.6844952728313736,-4.173246343233313,-0.9347519325235218,1.9449492991248043,16.402177807155926,-1.1593865831570014,1.6192472053548952,5,1.0749988555908203,2.264998435974121,3.234999656677246,4.149999618530273,0.5599994659423828,0,0.0860926817710006,-1.9090835529661585,18.270000457763672,1.4761932874811818,18.43000030517578,-1.9999913302815924,18.940000534057614,0.0860926817710006
6092,2004-05-04,18.649999618530273,18.96999931335449,18.209999084472656,18.280000686645508,40353600.0,0.02924937940120409,-1.9803805705566304,-1.0882377690637675,19.110377359676363,20.50107924250676,0.664061598806974,2.273422560743171,2.4535438504934888,3.302010953328317,23.061293982822047,0.8499984741210902,-1.5133644031552542,-1.8235003471374505,-5.040744856402032,1.3937441621271311,-3.4321226017697413,-0.21487809250515966,1.009059398793081,48.55488143026761,32.91915692073341,1.6086222546322901,5,0.4049997329711914,1.734999656677246,2.3175010681152344,3.6200008392333984,0.2700004577636719,1,0.021447701164178046,-1.0208337886461292,18.1200008392334,-1.9090835529661585,18.270000457763672,1.4761932874811818,18.43000030517578,0.021447701164178046
6093,2004-05-05,18.57999992370605,18.799999237060547,18.3799991607666,18.770000457763672,29329200.0,-0.0037533349198930477,2.360026245317423,-0.5135164393306829,22.264876223668736,19.26506621285883,0.531263105036512,2.1587575843463505,2.4898206813408983,3.357224824541749,24.749121069648254,0.4200000762939453,-1.7051423895327034,-1.7060000419616728,-4.904725805320378,1.4927257213970329,-3.305362923641024,-0.10663716028232173,0.7462283743687301,58.3333814987136,40.34481797694595,1.599362881679352,5,0.37500000000000355,1.8049993515014684,2.3725004196167028,3.615000724792484,0.09000015258789418,2,0.0,-1.9803805705566304,18.649999618530273,-1.0208337886461292,18.1200008392334,-1.9090835529661585,18.270000457763672,0.0
6094,2004-05-06,18.6299991607666,18.790000915527344,18.209999084472656,18.309999465942386,29690000.0,0.002691024610649073,-1.230774309503723,-1.6842041861164985,26.361645905369784,19.277725939820662,0.3451118460286615,1.929675382348556,2.389542936265009,3.2828404279269137,26.677504762867137,0.5800018310546875,-1.7883317099504943,-1.4795007705688477,-4.6320666022701324,1.6730650611324371,-3.0557836864194883,0.09678214528179296,0.42330794752434997,70.68963816276276,50.394833014369816,1.5762829158506422,5,0.3150005340576172,1.755000114440918,2.3225011825561523,3.5650014877319336,0.3000011444091797,3,0.00697805013265973,2.360026245317423,18.57999992370605,-1.9803805705566304,18.649999618530273,-1.0208337886461292,18.1200008392334,0.00697805013265973
6095,2004-05-07,18.670000076293945,19.229999542236328,18.6200008392334,18.670000076293945,36858000.0,0.002147123850203103,-11.200160219729915,0.0,20.65726543408327,19.080586271126926,0.11146771822560453,1.6721871730232252,2.2999812392958177,3.2158846519024564,28.19032058718524,0.6099987030029297,-1.887678440310978,-1.246999835968019,-4.246270297549163,1.752270625613125,-2.746635066758593,0.2526353948225548,-0.860000610351559,60.56342001023511,39.92201348225751,1.4996352307905725,5,0.08500003814697266,1.7149991989135742,2.2825002670288086,3.52500057220459,0.010000228881835938,4,0.04017139780049095,-1.230774309503723,18.6299991607666,2.360026245317423,18.57999992370605,-1.9803805705566304,18.649999618530273,0.04017139780049095
6096,2004-05-10,19.09000015258789,19.15999984741211,18.57999992370605,18.780000686645508,46247200.0,0.022495986854720762,1.5777839943372953,100.0,34.85254856199637,20.390492169627766,-0.4061075628818571,1.0085507215647596,1.8491083973811726,2.7837124061072274,29.464740520770043,0.5799999237060582,-1.893324816984375,-0.6394997596740737,-3.321450498288879,2.0424509789407317,-1.9804751289814746,0.7014756096333272,-1.2516006851196266,86.27457580211454,60.4665336990566,1.340975369307402,5,-0.41499996185302734,1.294999122619629,1.8625001907348633,3.1050004959106445,-0.7399997711181641,0,0.0010476929074805241,-11.200160219729915,18.670000076293945,-1.230774309503723,18.6299991607666,2.360026245317423,18.57999992370605,0.0010476929074805241
6097,2004-05-11,19.61000061035156,19.709999084472656,19.200000762939453,19.31999969482422,36583400.0,0.027239416113528758,1.0816348773841962,0.9354884359098877,42.68868815733831,22.641288359073478,-0.9753785492556979,0.2750389265707369,1.2871997480604769,2.2593897894441106,30.39005984133647,0.6199989318847656,-1.874468959989958,0.025000667572019353,-2.3185049567836096,2.3685062919276483,-1.146752144605795,1.1967534797498338,-1.7437691413879328,93.33343505859352,62.7634365326367,1.1717528121778138,5,-0.8500013351440394,0.7749986648559606,1.637499332427982,2.5050001144409215,-1.470001220703118,1,-0.047424797360019366,1.5777839943372953,19.09000015258789,-11.200160219729915,18.670000076293945,-1.230774309503723,18.6299991607666,-0.047424797360019366
6098,2004-05-12,19.350000381469727,19.5,18.709999084472656,19.399999618530273,39001600.0,-0.013258552819451985,5.32000732421875,-0.1724106179790082,45.25000822544491,25.906869876353653,-0.7276208037984411,0.3107577538294777,1.5043079217022601,2.518621574087007,32.10825163969122,0.9000015258789027,-1.78357845514968,-0.08249959945678853,-2.0157523945432914,1.8507531956297143,-1.04912599700004,0.8841267980864629,-1.410018207885738,76.00008646647134,41.94511746019991,0.966626397543252,5,-0.590001106262207,1.034998893737793,2.007500171661377,2.765000343322754,-1.3199996948242188,2,-0.0222222375554868,1.0816348773841962,19.61000061035156,1.5777839943372953,19.09000015258789,-11.200160219729915,18.670000076293945,-0.0222222375554868
6099,2004-05-13,18.90999984741211,19.290000915527344,18.81999969482422,19.15999984741211,36474100.0,-0.02273904523945014,-1.1860506378524156,5.0000762951094835,37.231503036736726,28.843015782192722,-0.2373297383547488,0.5788119304833153,1.9108934019785373,2.9418748735042968,34.46609029861597,0.5300006866455078,-1.7002379103567549,-0.39450016021728374,-2.0832797415293385,1.294279421094771,-1.238889950873311,0.44988963043874364,-0.8992169973925748,29.203554760357726,-4.8460322928307065,0.844389790656027,5,-0.15000057220458984,1.4749994277954102,2.590000629425049,2.9850006103515625,-0.3600006103515625,3,-0.012691685513207873,5.32000732421875,19.350000381469727,1.0816348773841962,19.61000061035156,1.5777839943372953,19.09000015258789,-0.012691685513207873
6100,2004-05-14,18.540000915527344,19.299999237060547,18.520000457763672,19.26000022888184,38285100.0,-0.01956631067532244,-1.0526277484007138,2.879997253417983,38.80597085741049,31.913653751302768,0.19556189008144642,0.8124720969371886,2.230560917771193,3.2924856734925143,35.9602223750492,0.779998779296875,-1.5900719597365196,-0.6514991760253892,-2.2168778622525416,0.9138795102017632,-1.4341885191389636,0.1311901670881852,-0.46124941612968584,1.6807126760292481,-33.846632813195285,0.7826893431135754,5,0.4199981689453125,1.8449983596801758,3.0174999237060547,3.354999542236328,0.4299983978271449,4,0.021035564745944146,-1.1860506378524156,18.90999984741211,5.32000732421875,19.350000381469727,1.0816348773841962,19.61000061035156,0.021035564745944146
6101,2004-05-17,18.450000762939453,18.81999969482422,18.149999618530273,18.209999084472656,28028100.0,-0.004854376922522996,-2.7222163353537066,-0.3333359824311814,39.593908875177064,34.18960169746951,0.37693390563619644,0.7254423212624417,2.272659409139692,3.3601421244672878,37.64860164797761,0.6700000762939453,-1.3842423202346268,-0.6054993629455581,-1.8955331283240042,0.6845344024328881,-1.2505162456347811,0.03951751974366502,-0.30599936013879514,19.230849173909906,-19.485785733676135,0.6450168826892233,5,0.4799985885620117,1.9349985122680664,3.1075000762939453,3.4449996948242188,0.4200000762939453,0,0.012466099334712766,-1.0526277484007138,18.540000915527344,-1.1860506378524156,18.90999984741211,5.32000732421875,19.350000381469727,0.012466099334712766
6102,2004-05-18,18.850000381469727,19.020000457763672,18.700000762939453,18.88999938964844,35505000.0,0.02168019522978848,1.1333231608460965,-0.166661368513088,48.877803113973926,37.14659357417009,0.009261875430372157,0.22929961627486506,1.850985100783479,2.93462878706001,38.74696021378144,0.5699996948242188,-1.1153551245332665,-0.1369997978210442,-1.3065445345993574,1.032544938957269,-0.7217721662102008,0.44777257056811237,-0.7000007629394531,51.851893714087105,8.409978739840192,0.5847723683891569,5,0.07999897003173828,1.534998893737793,2.8125,3.0450000762939453,0.4200000762939453,1,-0.026525198402198358,-2.7222163353537066,18.450000762939453,-1.0526277484007138,18.540000915527344,-1.1860506378524156,18.90999984741211,-0.026525198402198358
6103,2004-05-19,18.63999938964844,19.34000015258789,18.63999938964844,19.18000030517578,59011400.0,-0.011140635945436128,-1.5925910227610094,13.500357636735158,52.83017703901279,40.0875414779082,0.2555417763880321,0.3310471505063468,2.0270752611218548,3.1189132648480005,39.47567925847912,0.7000007629394496,-0.83727825071621,-0.2675007820129345,-1.2879416404313133,0.7529400764054444,-0.7777212112221257,0.24271964719625672,-0.4899997711181676,41.17643287498247,-5.388710474912159,0.5102204292091896,5,0.2899999618530238,1.6400003433227504,3.102500438690182,3.255001068115231,0.2100009918212855,2,-0.026824035213095065,1.1333231608460965,18.850000381469727,-2.7222163353537066,18.450000762939453,-1.0526277484007138,18.540000915527344,-0.026824035213095065
6104,2004-05-20,18.290000915527344,18.780000686645508,18.25,18.780000686645508,32991000.0,-0.018776742788707668,1.1632691192327005,0.9074054451179082,50.25641627565997,43.37633601586117,0.6171382874537201,0.5983087396653204,2.338396723026534,3.4421762924331105,39.832622273197096,0.5300006866455078,-0.6345907606462688,-0.545499324798584,-1.5239291254969523,0.4329304758997843,-1.0347142251477663,-0.05628442444940163,-0.077601318359374,11.764809593799036,-37.91272999726679,0.4892149003491841,5,0.6399984359741211,1.9149990081787145,3.4599990844726562,3.604999542236328,1.3399982452392578,3,-0.014215430063817425,-1.5925910227610094,18.63999938964844,1.1333231608460965,18.850000381469727,-2.7222163353537066,18.450000762939453,-0.014215430063817425
6105,2004-05-21,18.3799991607666,18.549999237060547,18.239999771118164,18.46999931335449,22493200.0,0.004920625518550548,1.4799957275390625,0.18367386658673238,53.385398040197416,45.43554151343906,0.5382836208227388,0.4029562481858129,2.21545026588295,3.3169125929144343,40.212237937825165,0.3099994659423828,-0.4700208246878965,-0.3755010604858384,-1.2111408312912708,0.46013871031959397,-0.7933209458885528,0.042318824916876,1.3299999237060547,19.327683950870565,-33.13136991512222,0.4178198854027159,5,0.5500001907348633,1.2500009536743164,3.3700008392333984,3.5150012969970703,1.2400016784667969,4,0.009249188468779757,1.1632691192327005,18.290000915527344,-1.5925910227610094,18.63999938964844,1.1333231608460965,18.850000381469727,0.009249188468779757
6106,2004-05-24,18.71999931335449,18.88999938964844,18.420000076293945,18.459999084472656,29079100.0,0.018498376937559513,-1.76471611213026,-2.888886534141557,50.95890053039998,46.35445399933481,0.15676489557985818,0.00658744450493387,1.830943997923736,2.9469384853877827,39.911925494587074,0.5100002288818395,-0.33867546296121986,0.0004991531372020575,-0.77051456432714,0.7715128706015442,-0.385007705594969,0.3860060118693731,0.9605997848510768,43.636306888820364,-8.931739458035914,0.3855068587321713,5,0.10500049591064808,0.8100004196167028,2.797500610351566,3.1750011444091832,0.28000068664551137,0,0.013354701344548303,1.4799957275390625,18.3799991607666,1.1632691192327005,18.290000915527344,-1.5925910227610094,18.63999938964844,0.013354701344548303
6107,2004-05-25,19.21999931335449,19.299999237060547,18.520000457763672,18.729999542236328,34311800.0,0.02670940268909683,1.3999976524926128,1.8846128452481505,57.84313358833227,47.75369015076674,-0.4518963272122427,-0.5242280263985641,1.309705911738508,2.42036604980051,39.34836563983614,0.779998779296875,-0.170128959526334,0.502999210357661,-0.26078899994421434,1.2667874206595364,0.12110510520672335,0.8848933155085987,0.4317877983093297,89.09083658015943,35.71322192097303,0.38189410515093736,5,-0.4749994277954066,0.31000041961670277,2.297500610351566,2.6750011444091832,-0.7199993133544886,1,-0.018210118971123124,-1.76471611213026,18.71999931335449,1.4799957275390625,18.3799991607666,1.1632691192327005,18.290000915527344,-0.018210118971123124
6108,2004-05-26,19.450000762939453,19.6200008392334,19.049999237060547,19.1200008392334,32401600.0,0.011966777200931311,-1.4255225897563886,0.6734695466347007,59.624431433282886,50.241793305938536,-0.7445146437917494,-0.7526513224956517,1.0474835868463153,2.170288676224885,38.29103831157217,0.5700016021728516,-0.1064930382915108,0.7075006484985344,-0.11910621496981832,1.5341075119668872,0.2941972167643563,1.1208040802327126,0.17355060191345117,87.68116342648005,34.98589846319497,0.4133034317341765,5,-0.5650005340576172,-0.2550010681152344,2.029998779296875,2.4449996948242188,-1.4400005340576172,2,-0.009254514041909911,1.3999976524926128,19.21999931335449,-1.76471611213026,18.71999931335449,1.4799957275390625,18.3799991607666,-0.009254514041909911
6109,2004-05-27,19.600000381469727,19.86000061035156,19.420000076293945,19.6299991607666,38183300.0,0.007712062346860504,-1.2564165264681535,-0.09090541282547757,60.64073835796885,52.66787858377835,-0.8787551524593589,-0.854303803161379,0.8605389413957028,1.9782082070186249,36.49843386221103,0.44000053405761363,-0.11028903705470583,0.7990002632141113,-0.0971647092886272,1.6951652357168498,0.35091777696274207,1.2470827494654806,-1.3600006103515625,83.95061146975283,30.91837555656398,0.44808248625136954,5,-0.5950002670288086,-0.5450010299682617,1.8224992752075195,2.2950000762939453,-1.4300003051757812,3,-0.03826530537770123,-1.4255225897563886,19.450000762939453,1.3999976524926128,19.21999931335449,-1.76471611213026,18.71999931335449,-0.03826530537770123
6110,2004-05-28,19.96999931335449,19.979999542236328,19.450000762939453,19.75,25700400.0,0.018877496157325035,3.4166607061965046,-7.333608850457664,60.18518068826179,54.9557976741211,-1.144984254398075,-1.149340229263764,0.4632578983091271,1.5614658836914224,34.54546687198367,0.529998779296875,-0.1026576806747066,1.0839992523193338,0.08348580008670936,2.0845127045519583,0.5837425262030216,1.584255978435646,-1.6975995254516576,99.35895946760479,48.44424539818675,0.5002567261163131,5,-0.8599996566772425,-1.014999389648434,1.1950006484985387,1.7150011062622106,-1.590000152587887,4,-0.01702554653372068,-1.2564165264681535,19.600000381469727,-1.4255225897563886,19.450000762939453,1.3999976524926128,19.21999931335449,-0.01702554653372068
6111,2004-06-01,19.68000030517578,19.989999771118164,19.5,19.76000022888184,19685000.0,-0.014521733507761203,-1.227268983514459,-0.3636371517994377,50.855742756732205,55.175568745538676,-0.7399779843914551,-0.7762777861366779,0.7475104091354474,1.8038379928800303,32.218522792567846,0.48999977111816406,-0.024398750716525086,0.7160002708435051,-0.27627311165538515,1.7082736533423954,0.21986357959406178,1.2121369620929485,-1.3392965270996093,78.91159110578265,31.98438702093216,0.4961366912494445,6,-0.5650005340576172,-0.7350006103515625,1.484999656677246,2.005000114440918,-1.0200004577636719,1,-0.0030487533034541103,3.4166607061965046,19.96999931335449,-1.2564165264681535,19.600000381469727,-1.4255225897563886,19.450000762939453,-0.0030487533034541103
6112,2004-06-02,19.049999237060547,19.65999984741211,18.920000076293945,19.530000686645508,32223800.0,-0.03201224889968857,1.0,6.000023841880381,46.636756342045125,54.48741089032005,-0.08786338578598318,-0.12097573896482317,1.3688391213946076,2.3750396648777254,30.412875810470556,0.7600002288818359,0.06126164739801965,0.0659992218017571,-0.9156943018902908,1.047692745493805,-0.42484754004426506,0.5568459836477793,-0.6103376994018568,12.149457742411602,-29.815504147411428,0.4908467618460237,6,0.06500053405761719,-0.14999961853027344,1.9875001907348633,2.560000419616699,-0.8699989318847656,2,-0.0026246319718100652,-1.227268983514459,19.68000030517578,3.4166607061965046,19.96999931335449,-1.2564165264681535,19.600000381469727,-0.0026246319718100652
6113,2004-06-03,18.57999992370605,18.950000762939453,18.57999992370605,18.920000076293945,26507700.0,-0.024671880954207248,-1.1764745481268477,0.708331512085806,46.32516457799763,54.05060514613534,0.41653284474188723,0.36788524204352413,1.8193677781605864,2.783228966237015,28.65675646287566,0.46999931335449574,0.1433672262457435,-0.40400009155273864,-1.3856936152447865,0.5776934321393092,-0.8948468533987608,0.08684667029328352,-0.04731809203979154,0.0,-41.7789825121327,0.4908467618460237,6,0.5349998474121129,0.3199996948242223,2.4199995994567907,3.029999732971195,-0.6499996185302699,3,-0.0043057009706432,1.0,19.049999237060547,-1.227268983514459,19.68000030517578,3.4166607061965046,19.96999931335449,-0.0043057009706432
6114,2004-06-04,18.76000022888184,19.049999237060547,18.75,18.989999771118164,21036600.0,0.00968785284795004,-1.399993896484375,0.6764689382804524,52.55813313922725,53.958686823805316,0.34666907509422984,0.20883050654664714,1.608369450177257,2.535930006637276,26.622484903830586,0.46999931335449574,0.15799014985676507,-0.2304998397827127,-1.204011617789476,0.7430119382240505,-0.7172557287860926,0.25625604922066714,-0.18000030517578836,12.765980471994908,-32.67714055299423,0.4867558890033815,6,0.4449996948242152,0.13999938964843395,1.7824993133544886,2.6799993515014613,-1.9400005340576172,4,-0.0399786775506189,-1.1764745481268477,18.57999992370605,1.0,19.049999237060547,-1.227268983514459,19.68000030517578,-0.0399786775506189
6115,2004-06-07,19.420000076293945,19.450000762939453,18.90999984741211,18.979999542236328,20298300.0,0.03518122811086144,1.1599954223807434,-1.9130496077488561,59.958931273134446,54.95869023966471,-0.16795475052519393,-0.4132898682993158,0.8934533490275669,1.8242404989970744,25.12099617861152,0.6900005340576136,0.18843941841480216,0.39200000762939524,-0.5872929301636702,1.3712929454224607,-0.09764646126713927,0.8816464765259298,-0.8400001525878942,59.57448535399593,10.368903303780407,0.489646468896533,6,-0.16499996185302734,-0.5200004577636719,0.6774997711181641,1.625,-2.6399993896484375,0,-0.06436663208492355,-1.399993896484375,18.76000022888184,-1.1764745481268477,18.57999992370605,1.0,19.049999237060547,-0.06436663208492355
6116,2004-06-08,19.11000061035156,19.270000457763672,18.96999931335449,19.239999771118164,25257200.0,-0.015962897256669106,2.157897906941763,-0.29545227949560166,52.71966944589089,54.38941644606011,0.22706223105385348,-0.10721200673044606,1.1534734378992404,2.0875678135491533,23.503724151602672,0.4500007629394567,0.25585236970440306,0.08100051879882386,-0.8985997974493181,1.0606008350469658,-0.4087996393252489,0.5708006769228966,-0.4454006958007817,49.07414111908375,0.19490159607482838,0.4898001581240718,6,0.17499923706055043,-0.2100009918212855,0.9874992370605504,1.9349994659423864,-2.4600009918212855,1,-0.03819996997747499,1.1599954223807434,19.420000076293945,-1.399993896484375,18.76000022888184,-1.1764745481268477,18.57999992370605,-0.03819996997747499
6117,2004-06-09,18.68000030517578,19.07999992370605,18.56999969482422,19.0,27138600.0,-0.022501323466355805,1.1250029802350976,2.461552004929727,50.400009460456396,53.364480671301614,0.6396771747879235,0.2630282356396165,1.5255330003539953,2.458022066030196,23.01188688681392,0.5400009155273402,0.2984787011429795,-0.30249977111816406,-1.2538615566085376,0.6488620143722095,-0.7781806638633526,0.17318112162702448,1.3099994659423828,12.500054185974935,-35.81050242605494,0.4756808927451869,6,0.5999994277954102,0.3899993896484375,1.109999179840088,2.22499942779541,-1.9099998474121094,2,-0.001070688299621203,2.157897906941763,19.11000061035156,1.1599954223807434,19.420000076293945,-1.399993896484375,18.76000022888184,-0.001070688299621203
6118,2004-06-10,18.920000076293945,18.959999084472656,18.5,18.850000381469727,20015600.0,0.012847953276085677,5.1334147147834495,-0.21874925494122976,56.441712526918394,52.897922245629346,0.3537959928782364,-0.011423509278067456,1.2324104966318643,2.1528804524925036,22.054277830975433,0.45999908447265625,0.33844529479520347,-0.04099998474121236,-0.976698843777374,0.8946988742949493,-0.5088494142592914,0.4268494447768667,1.0415996932983411,44.21049884153761,-8.36251708982627,0.46784942951808034,6,0.3249998092651367,0.14999961853027344,0.7999992370605469,1.4649991989135742,-1.6599998474121094,3,-0.039112038484891753,1.1250029802350976,18.68000030517578,2.157897906941763,19.11000061035156,1.1599954223807434,19.420000076293945,-0.039112038484891753
6119,2004-06-14,18.670000076293945,18.690000534057614,18.43000030517578,18.59000015258789,19117700.0,-0.01321353060210817,3.3333068425655634,1.1428610354223434,52.87129662712726,52.08526846105884,0.511826243905638,0.23154588793728692,1.427221724566536,2.336581559814789,21.077938114329935,0.48999977111816406,0.3006098493091578,-0.278999996185302,-1.2235665812981082,0.6655665889275042,-0.7512832887417069,0.19328329637110286,1.233135702514648,23.529378765609398,-31.875468325231264,0.4722832925564037,6,0.5399999618530273,0.39999961853027344,0.9999995231628418,1.7149991989135742,-2.0499992370605433,0,-0.03963576690381332,5.1334147147834495,18.920000076293945,1.1250029802350976,18.68000030517578,2.157897906941763,19.11000061035156,-0.03963576690381332
6120,2004-06-15,18.93000030517578,19.09000015258789,18.790000915527344,18.88999938964844,20317800.0,0.01392609683017465,-1.5000158947134183,0.5000119209402794,52.11268632630407,52.22492885767794,0.09922234558023035,0.0023837371156005815,1.1013433065166183,2.0168694307350137,19.51538869164413,0.4200000762939453,0.23698263754941706,-0.03849973678588725,-0.9634127471711125,0.886413273599338,-0.5009562419784999,0.42395676840672536,0.8847473452148442,59.52379871117751,2.5216550221594574,0.46245650519261183,6,0.11499977111816406,0.1399993896484375,0.7349991798400879,1.4549989700317383,-2.0000000000000036,1,-0.11146331623537531,3.3333068425655634,18.670000076293945,5.1334147147834495,18.920000076293945,1.1250029802350976,18.68000030517578,-0.11146331623537531
6121,2004-06-16,18.68000030517578,18.93000030517578,18.6299991607666,18.86000061035156,18138800.0,-0.013206550236116277,-1.142845465320636,-4.499904634751408,44.27967069136148,51.96303045204642,0.21507205159753795,0.2851162720169107,1.2544443579029014,2.212123139694036,17.624913532759166,0.3000011444091797,0.1429508894713365,-0.2999997138977051,-1.2032336663400365,0.6032342385446263,-0.751616690118869,0.15161726232345885,1.0516625045019552,37.87879663612981,-14.442050732582508,0.4516169762211656,6,0.26000022888183594,0.3899993896484375,0.8899993896484375,1.7049989700317383,-2.3199996948242188,2,-0.10171304001552017,-1.5000158947134183,18.93000030517578,3.3333068425655634,18.670000076293945,5.1334147147834495,18.920000076293945,-0.10171304001552017
6122,2004-06-17,18.350000381469727,18.59000015258789,18.209999084472656,18.549999237060547,23229200.0,-0.0176659485179248,1.7142866874203855,1.1111028694952112,38.58920242320445,51.10347910151385,0.4864951215548743,0.606850356367616,1.4781666676414886,2.501348187435049,16.21864468257973,0.470001220703125,0.005616678057872804,-0.6049996376037612,-1.5500921820687417,0.3400929068612193,-1.0775459098362496,-0.13245336537127272,1.3035626779378937,15.909218985031668,-30.619427901658927,0.47254627223248946,6,0.4799995422363281,0.7199993133544922,1.1799993515014648,2.034998893737793,-2.1499996185302734,3,-0.09264309142228433,-1.142845465320636,18.68000030517578,-1.5000158947134183,18.93000030517578,3.3333068425655634,18.670000076293945,-0.09264309142228433
6123,2004-06-18,18.13999938964844,18.57999992370605,18.100000381469727,18.209999084472656,24633700.0,-0.011444195501671417,-5.400091554131333,0.35000047683986896,35.0409708718891,49.15712773847628,0.7012637397601758,0.8194875271472633,1.5878971129518682,2.662073324351052,15.379444033239025,0.4799995422363246,-0.07695984057299299,-0.7900006294250446,-1.7947472838546652,0.21474602500457607,-1.292373956639853,-0.287627302210236,1.3980785517643817,4.0403047905291185,-36.19510691173707,0.5023733272148103,6,0.6350011825561488,0.9050006866455043,1.4324998855590785,2.2449998855590785,-1.9599990844726634,4,-0.07552364817975443,1.7142866874203855,18.350000381469727,-1.142845465320636,18.68000030517578,-1.5000158947134183,18.93000030517578,-0.07552364817975443
6124,2004-06-21,18.030000686645508,18.43000030517578,18.020000457763672,18.26000022888184,16451400.0,-0.0060638757830225876,-2.279998779296875,3.285722070844904,29.004339012719853,45.71772859843021,0.7787122071997956,0.9581329108853751,1.5997601624949382,2.736346055188431,14.147713810567158,0.4099998474121094,-0.09957911094628713,-0.886999320983886,-1.9325130630386802,0.15851442107090818,-1.409756192011283,-0.3642424499564889,1.3642694987730053,0.9346010966366481,-30.50754216619769,0.5227568710273965,6,0.6149997711181641,0.9749994277954102,1.5424985885620117,2.3549985885620117,-2.1700010299682635,0,-0.04270662387350865,-5.400091554131333,18.13999938964844,1.7142866874203855,18.350000381469727,-1.142845465320636,18.68000030517578,-0.04270662387350865
6125,2004-06-22,18.549999237060547,18.57999992370605,17.969999313354492,18.06999969482422,26621000.0,0.02884073935727538,1.2592576894276717,-2.086958685087789,38.35050078732232,44.121154303033705,0.13670149420247313,0.47592423625544455,0.974039371349555,2.193182247293336,12.733795654222602,0.610000610351559,-0.07392722905144211,-0.37550077438354634,-1.4052779431965483,0.6542763944294556,-0.8903893587900491,0.13938781002295642,0.6793585810393843,60.416596300144846,33.53407174767874,0.5148885844065015,6,-0.01999950408935547,0.43000030517578125,1.0225000381469727,1.8350000381469727,-2.090000152587894,1,-0.1040430445932986,-2.279998779296875,18.030000686645508,-5.400091554131333,18.13999938964844,1.7142866874203855,18.350000381469727,-0.1040430445932986
6126,2004-06-23,18.96999931335449,19.030000686645508,18.40999984741211,18.57999992370605,37486700.0,0.02264151447806184,1.4313656559007546,0.8124995032941532,49.1379313888506,43.980923406188616,-0.3411184758910899,0.07970011251200404,0.4407016034124567,1.7506272942411911,11.582799003312497,0.6200008392333984,-0.0846900329529916,0.03199930191039613,-0.9933344803176318,1.057333084138424,-0.4806675892036196,0.5446661930244119,0.08304831408108271,94.33950041925594,62.88374870395835,0.5126668911140148,6,-0.43999958038329723,0.01000022888183949,0.7024998664855993,1.414999961853031,-1.9999999999999964,2,-0.10753816984814513,1.2592576894276717,18.549999237060547,-2.279998779296875,18.030000686645508,-5.400091554131333,18.13999938964844,-0.10753816984814513
6127,2004-06-24,18.8700008392334,19.26000022888184,18.84000015258789,18.90999984741211,24453300.0,-0.005271401040625956,-7.399969482538361,-0.10256171994209476,53.39579793345095,43.6424884513589,-0.23616989629555007,0.16035461018013208,0.4348245152954817,1.824386332149004,10.938531294567536,0.42000007629394887,-0.19812147077361075,-0.05049924850463938,-1.0674808317560647,0.9664823347467859,-0.5589900401303503,0.4579915431210715,-0.9000015258789062,69.7675106308734,32.91456458467941,0.5084907916257123,6,-0.2550010681152344,0.10999870300292969,0.7874984741210938,1.514998435974121,-1.810001373291012,3,-0.13301537452309964,1.4313656559007546,18.96999931335449,1.2592576894276717,18.549999237060547,-2.279998779296875,18.030000686645508,-0.13301537452309964
6128,2004-06-25,19.270000457763672,19.34000015258789,18.86000061035156,18.93000030517578,22942900.0,0.02119764709806571,1.0000000000000149,-8.500214582041867,55.67929496854568,43.95448826707206,-0.6496147943535178,-0.26753844156426254,-0.06536175528849597,1.401803588697895,10.724482717895086,0.4799995422363317,-0.24090340910348118,0.3585003852844224,-0.6418000281505023,1.3588007987193471,-0.14164982143303817,0.858650592001883,-1.2742011260986317,94.89053635446034,52.719139951426065,0.5001502067174616,6,-0.6150007247924805,-0.29000091552734375,0.3874988555908203,1.1149988174438477,-2.8199996948242188,4,-0.1593149777838926,-7.399969482538361,18.8700008392334,1.4313656559007546,18.96999931335449,1.2592576894276717,18.549999237060547,-0.1593149777838926
6129,2004-06-28,18.850000381469727,19.40999984741211,18.81999969482422,19.38999938964844,23535600.0,-0.021795540545757053,1.0344835524044105,-1.5882316642170442,43.29411521832204,42.97464703285183,-0.22506446824399973,0.09843962655221361,0.27748687609651057,1.7951119459507794,10.894309328593902,0.5900001525878906,-0.24962691137800874,-0.023999691009521484,-0.9704032872149497,0.9224039051959068,-0.4972014891122356,0.44920210709319264,-0.8004330169677729,61.11116262127885,20.267821244927262,0.4732017981027147,6,-0.16000080108642578,0.12999916076660156,0.7549991607666016,1.534998893737793,-1.8500003814697266,0,-0.14164456351516375,1.0000000000000149,19.270000457763672,-7.399969482538361,18.8700008392334,1.4313656559007546,18.96999931335449,-0.14164456351516375
6130,2004-06-29,19.6299991607666,19.65999984741211,18.8700008392334,18.950000762939453,36574600.0,0.041379244748644295,1.1351331149332557,-1.2592586051604389,55.50846447377944,44.222290786453826,-1.0005441397348633,-0.7466165573050603,-0.5505909802132933,0.9974762857490624,11.404913031031368,0.8099994659423828,-0.29467397055443456,0.7729990959167488,-0.09986903461065566,1.6458672264441532,0.33656503065304477,1.2094331611804527,-1.4988058472900398,97.59994506835938,55.41017929819205,0.436434065263703,6,-0.8149995803833008,-0.6499996185302734,-0.0624995231628418,0.755000114440918,-2.8299999237060547,1,-0.19205296308031672,1.0344835524044105,18.850000381469727,1.0000000000000149,19.270000457763672,-7.399969482538361,18.8700008392334,-0.19205296308031672
6131,2004-06-30,19.6200008392334,19.82999992370605,19.520000457763672,19.61000061035156,29866500.0,-0.0005093388670737165,-2.263143100938576,0.014706253593823156,60.930255252424686,46.704629989700514,-0.9422746026510218,-0.7814068541632366,-0.6017072613402981,0.9899198533558291,12.056588961420436,0.30999946594237926,-0.29973015622699606,0.7660007476806641,-0.09529325585087989,1.627294751212208,0.3353537459148903,1.1966477494464378,-1.3665030030419913,79.20801615014068,31.88865365034185,0.4306470017657722,6,-0.720001220703125,-0.6400012969970703,-0.34000110626220703,0.7649984359741211,-3.2900009155273438,2,-0.16106022525961394,1.1351331149332557,19.6299991607666,1.0344835524044105,18.850000381469727,1.0000000000000149,19.270000457763672,-0.16106022525961394
6132,2004-07-01,19.0,19.530000686645508,18.71999931335449,19.420000076293945,30867500.0,-0.03160044916989024,1.5312491618113926,-41.99904634749605,50.85470102886907,48.461711118253845,-0.24627326657186543,-0.17427928149410832,-0.020659489764387473,1.5722959761487125,11.85442550594625,0.9000015258789098,-0.33424902725349526,0.14849987030029155,-0.7106864368664745,1.0076861774670576,-0.28109328328309147,0.5780930238836746,-0.5888519550571303,25.225273214654248,-21.558410825638138,0.4295931535833838,7,-0.10000038146972656,-0.020000457763671875,0.17749977111816406,1.3849992752075195,-2.489999771118164,3,-0.10684214140239512,-2.263143100938576,19.6200008392334,1.1351331149332557,19.6299991607666,1.0344835524044105,18.850000381469727,-0.10684214140239512
6133,2004-07-02,18.5,18.850000381469727,18.420000076293945,18.850000381469727,23890700.0,-0.02631578947368418,1.4571419229323002,0.833334090217574,48.275859400782366,50.602991161371904,0.3466131781582469,0.3366818799397002,0.4334518844316584,2.0366509684080256,11.372218246418212,0.5799999237060547,-0.31655145978420407,-0.347500133514405,-1.21273210781753,0.5177318407887199,-0.7801161206659657,0.08511585363715568,1.3299999237060511,5.673754068334507,-42.23172351633406,0.432615987151562,7,0.39999961853027344,0.4799995422363281,0.6374998092651367,1.8849992752075195,-1.6000003814697266,4,-0.07783786670581694,1.5312491618113926,19.0,-2.263143100938576,19.6200008392334,1.1351331149332557,19.6299991607666,-0.07783786670581694
6134,2004-07-06,18.010000228881836,18.239999771118164,17.770000457763672,18.190000534057614,31000500.0,-0.02648647411449534,2.3571525885558584,0.5142860256892231,41.08526042916131,50.90685334379845,0.9314270322005029,0.8090953303430339,0.8870420260872187,2.488113851690674,11.32730827350704,0.7299995422363281,-0.24926778779057557,-0.7999999046325676,-1.742739485952793,0.14273967668765764,-1.2713696952926803,-0.328630113972455,1.7917996978759732,11.650477346525543,-33.34841338261466,0.47136979066011186,7,0.7899999618530273,0.869999885559082,1.0299997329711914,2.3749990463256836,-1.75,1,-0.08661851449844404,1.4571419229323002,18.5,1.5312491618113926,19.0,-2.263143100938576,19.6200008392334,-0.08661851449844404
6135,2004-07-07,18.170000076293945,18.479999542236328,17.940000534057614,17.950000762939453,20292800.0,0.008883944773944163,-3.499996026353122,-1.2222163353537308,44.97040596477909,50.443794963346065,0.795512316221398,0.5804047021128405,0.683681593457294,2.285805166644387,11.795179792434277,0.5399990081787145,-0.134571730192377,-0.5775000572204583,-1.5156926369848307,0.36069252254391415,-1.0465963471026463,-0.10840376733827028,1.550527871704098,19.41746224420924,-25.38812540397425,0.46909628988218693,7,0.630000114440918,0.7100000381469727,0.8599996566772461,2.214999198913574,-2.560000419616701,2,-0.06439185863408015,2.3571525885558584,18.010000228881836,1.4571419229323002,18.5,1.5312491618113926,19.0,-0.06439185863408015
6136,2004-07-08,18.3799991607666,18.670000076293945,18.0,18.049999237060547,29331700.0,0.01155746194776519,-2.116291035871595,1.5000043348967862,50.30301839303151,50.10015279218835,0.5509597332446425,0.3298217520937783,0.4492765755586099,2.0382806384738075,12.172485326281203,0.6700000762939453,0.03246553163028665,-0.3310009002685561,-1.266609963689369,0.6046081631522569,-0.7988054319789626,0.13680363144185037,1.2625076876220653,34.65901270879234,-13.231634302719485,0.46780453171040726,7,0.4200010299682617,0.5000009536743164,0.6525006294250488,2.005000114440918,-2.739998817443846,3,-0.08596300303857873,-3.499996026353122,18.170000076293945,2.3571525885558584,18.010000228881836,1.4571419229323002,18.5,-0.08596300303857873
6137,2004-07-09,18.65999984741211,18.76000022888184,18.350000381469727,18.51000022888184,21824400.0,0.015233987999476506,1.3428537174184065,0.4545444036644114,55.1792948271263,50.044597220919535,0.2660117061128844,0.05085312041468626,0.1531008394983111,1.7264725148988092,11.968699884864574,0.4099998474121129,0.12554751879322623,-0.05000019073486328,-0.9857915028167596,0.8857911213470331,-0.5178958467758115,0.4178954653060849,0.9076067453515577,82.407356714839,27.773218137053277,0.467895656040948,7,0.1400003433227539,0.1400003433227539,0.36999988555908203,1.7249994277954102,-3.0199995040893537,4,-0.12486602051227746,-2.116291035871595,18.3799991607666,-3.499996026353122,18.170000076293945,2.3571525885558584,18.010000228881836,-0.12486602051227746
6138,2004-07-12,18.18000030517578,18.200000762939453,17.860000610351562,18.1299991607666,34470200.0,-0.025723448347342748,6.555386017335283,0.3333418104599344,51.391463773249605,50.94430261591148,0.6427240378813579,0.498109544466832,0.6216527127256342,2.1688361144010173,11.887314022995948,0.7999992370605469,0.11203648275772693,-0.4929997444152825,-1.4520585233354097,0.46605903450484476,-0.9725291338753479,-0.01347035495521709,1.3157020421878869,41.414135575913306,-19.185932102453535,0.479529389460064,7,0.619999885559082,0.619999885559082,0.8274993896484375,2.2049989700317383,-2.110000610351559,0,-0.0918591885731983,1.3428537174184065,18.65999984741211,-2.116291035871595,18.3799991607666,-3.499996026353122,18.170000076293945,-0.0918591885731983
6139,2004-07-13,17.93000030517578,18.26000022888184,17.75,18.190000534057614,30913100.0,-0.013751374906678437,1.5500035762820696,-5.199885561701245,43.94531715661731,49.65950846956014,0.836460789577071,0.7271072581376004,0.8735053428773085,2.3734565183664174,11.75459933210562,0.5100002288818395,0.07380121582311006,-0.7059997558593736,-1.7210112838272593,0.30901177210851216,-1.2135055198433164,-0.1984939918754307,1.4966739666038862,17.82180835494044,-41.03338275867249,0.5075057639839426,7,0.8599996566772461,0.8599996566772461,1.0774993896484375,2.4549989700317383,-1.7700004577636719,1,-0.05744565918095279,6.555386017335283,18.18000030517578,1.3428537174184065,18.65999984741211,-2.116291035871595,18.3799991607666,-0.05744565918095279
6140,2004-07-14,16.819999694824222,17.5,16.629999160766598,17.170000076293945,67117200.0,-0.061907450722749835,-1.3835592099934284,1.3461541283057672,31.497407678183805,46.38919207242226,1.6829222980703342,1.7612258319266125,1.9776565389856167,3.4340363223057153,12.750539936326888,1.3000011444091832,-0.04310633795149954,-1.7105003356933572,-2.9987056124703173,-0.4222950589163972,-2.3546029740818355,-1.066397697304879,2.506074120648666,8.920208393404643,-43.56911001097028,0.6441026383884796,7,1.2600002288818324,1.4099998474121023,2.2325000762939418,3.5649995803832972,-0.9399995803833043,2,-0.03329366683132029,1.5500035762820696,17.93000030517578,6.555386017335283,18.18000030517578,1.3428537174184065,18.65999984741211,-0.03329366683132029
6141,2004-07-15,16.780000686645508,17.15999984741211,16.670000076293945,16.950000762939453,34662000.0,-0.0023780623605493822,-1.5128109823790916,0.4857139743107716,31.826073572622263,44.27490013283928,1.427856143096669,1.7408368652594142,2.0160564145681406,3.429947705117641,13.566155690974336,0.48999977111816406,-0.07270635633746991,-1.6554993629455552,-3.1594516060321034,-0.15154711985900704,-2.4074754844888275,-0.9035232414022829,2.330387156450879,7.042321627173669,-41.47433695947576,0.7519761215432735,7,0.9599990844726562,1.4499988555908168,2.297499179840088,3.6049985885620117,-0.7600002288818359,3,-0.0697259226514465,-1.3835592099934284,16.819999694824222,1.5500035762820696,17.93000030517578,6.555386017335283,18.18000030517578,-0.0697259226514465
6142,2004-07-16,16.649999618530273,17.200000762939453,16.649999618530273,17.149999618530273,28945100.0,-0.007747381573035117,-1.2000045776367188,2.941175150624376,26.09487253649982,41.81034603680788,1.3292372128514671,1.8308148347507966,2.1258286968380666,3.523279886645124,13.820135120537664,0.5500011444091797,-0.24462212242518078,-1.700500392913817,-3.4037539436790816,0.002753157851447696,-2.552127168296451,-0.8488736175311828,2.2619571299797308,1.2270211446426726,-39.712485378692215,0.8516267753826324,7,1.0450000762939453,1.5799999237060511,2.442500114440918,3.734999656677246,-0.43000030517578125,4,-0.06066061851938187,-1.5128109823790916,16.780000686645508,-1.3835592099934284,16.819999694824222,1.5500035762820696,17.93000030517578,-0.06066061851938187
6143,2004-07-19,16.770000457763672,17.0,16.639999389648438,16.780000686645508,25972800.0,0.007207257776741693,-1.6666478288204918,0.020000457763671875,29.922774449326553,40.57006981682625,1.0482650849732416,1.6895380951732228,1.988833062891203,3.366456664645554,13.947456404926612,0.3600006103515625,-0.45959172995756603,-1.5119996070861816,-3.3553328922070165,0.3313336780346532,-2.433666249646599,-0.5903329645257642,1.9593996837268612,8.589030997320533,-28.567935007931354,0.9216666425604175,7,0.9249992370605469,1.4599990844726527,2.404999256134033,3.6149988174438477,-0.8400001525878924,0,-0.06738223515776842,-1.2000045776367188,16.649999618530273,-1.5128109823790916,16.780000686645508,-1.3835592099934284,16.819999694824222,-0.06738223515776842
6144,2004-07-20,17.260000228881836,17.280000686645508,16.670000076293945,16.760000228881836,29985100.0,0.02921882872646675,1.259257689427655,-49.99885561701316,25.766879062380056,38.43634460544858,0.4924791995358575,1.2004413039399893,1.4855700698997865,2.833966757920539,13.775599885722881,0.6100006103515625,-0.5809921548163288,-0.9834998130798347,-2.880381106317639,0.9133814801579696,-1.9319404596987368,-0.035059166460932545,1.3014478341507818,72.41384602230511,41.13025191698998,0.9484406466189028,7,0.4349994659423828,0.9699993133544886,1.8974995613098145,3.1249990463256836,-1.0,1,-0.06894556884572567,-1.6666478288204918,16.770000457763672,-1.2000045776367188,16.649999618530273,-1.5128109823790916,16.780000686645508,-0.06894556884572567
6145,2004-07-21,16.620000839233402,17.399999618530273,16.549999237060547,17.389999389648438,37066300.0,-0.03707991779614794,1.1519024015722368,-1.539997100830071,22.826089210005307,35.38335247400123,0.9940211548454911,1.779681644556021,2.103306383589082,3.4279617790516284,13.94602031922408,0.8500003814697266,-0.6775674562159963,-1.5269992828369112,-3.550379297975791,0.49638073230196866,-2.5386892904063494,-0.515309275267473,1.7869313116179342,8.235478912587793,-16.284324054258043,1.011690007569439,7,1.0349988937377894,1.5699987411498988,2.5199990272521937,3.7649984359741175,-0.6400012969970739,2,-0.027677555270358867,1.259257689427655,17.260000228881836,-1.6666478288204918,16.770000457763672,-1.2000045776367188,16.649999618530273,-0.027677555270358867
6146,2004-07-22,16.930000305175778,17.010000228881836,16.430000305175778,16.620000839233402,34272900.0,0.018652193158172903,1.4680883874764268,-0.40259746693715653,30.13435644361782,32.60058154250028,0.5103811419842152,1.379755181821885,1.760647116846613,3.080638404721899,15.022105639971967,0.5799999237060582,-0.6916988046321428,-1.1149998664856007,-3.1691355072024194,0.9391357742312181,-2.142067686844012,-0.08793204612718952,1.2912385542964806,51.54642824136414,25.995734206341243,1.0270678203584096,7,0.4149999618530309,1.1999998092651367,2.1274995803833043,3.454998970031742,-0.5699996948242152,3,-0.06202009284157295,1.1519024015722368,16.620000839233402,1.259257689427655,17.260000228881836,-1.6666478288204918,16.770000457763672,-0.06202009284157295
6147,2004-07-23,16.360000610351562,16.870000839233402,16.329999923706055,16.729999542236328,21592300.0,-0.03366802625809506,-1.5116303827114659,-1.1935469977665798,29.73484957951618,30.1942910765299,0.8044079890125175,1.8467544697178546,2.2739264565450874,3.601477501547624,16.59462311607454,0.600000381469723,-0.7642498857646522,-1.5594995498657234,-3.706031156526521,0.5870320567950742,-2.632765353196124,-0.4862337465353228,1.6462896226051171,2.8038032899099443,-24.217676270302476,1.0732658033303992,7,0.9349994659423828,1.7199993133544922,2.6449995040893555,4.024998664855957,-0.37000083923339844,4,-0.020782404639567043,1.4680883874764268,16.930000305175778,1.1519024015722368,16.620000839233402,1.259257689427655,17.260000228881836,-0.020782404639567043
6148,2004-07-26,16.200000762939453,16.530000686645508,16.049999237060547,16.319999694824222,25846100.0,-0.009779941408490589,-1.2857103931844398,0.3243223737795607,31.717172884817245,28.835608379663224,0.7308668813826102,1.8603458942674536,2.3825591526388195,3.712324317374982,18.499481062670064,0.48000144958496094,-0.9023880343375943,-1.5659994125366197,-3.744732623644474,0.6127337985712327,-2.6553660180905467,-0.4766328069826926,1.5716088267221373,11.111220999478657,-17.11703239450657,1.0893666055539262,7,0.5749988555908203,1.7399988174438477,2.7499990463256836,4.184998512268066,-0.31000041961669744,0,0.001234478362543534,-1.5116303827114659,16.360000610351562,1.4680883874764268,16.930000305175778,1.1519024015722368,16.620000839233402,0.001234478362543534
6149,2004-07-27,16.180000305175778,16.360000610351562,15.899999618530273,16.229999542236328,28977400.0,-0.0012345961001082317,1.9677351873500277,0.4166640175477809,29.313929396369602,28.59299968168387,0.5325250566579598,1.7603126403219314,2.3640856751329125,3.690220654660596,20.485137358406945,0.46000099182128906,-1.1104062096841822,-1.4524998664855993,-3.6782613114157563,0.7732615784445596,-2.5653805889506778,-0.33961914402052074,1.3161516280696475,18.666712443033617,-10.235030295586359,1.1128807224650792,7,0.46999931335449574,1.6849994659423864,2.73000001907349,4.204998970031742,-0.13000106811523082,1,-0.015451173997816703,-1.2857103931844398,16.200000762939453,-1.5116303827114659,16.360000610351562,1.4680883874764268,16.930000305175778,-0.015451173997816703
6150,2004-07-28,15.859999656677244,16.069999694824222,15.609999656677244,15.9399995803833,34279600.0,-0.019777542797460246,1.7058813629682568,1.600022888532767,24.39025430340591,27.76679754065983,0.7845307697556319,1.8797696239509474,2.6530287000406343,3.959921117201537,22.255157047263708,0.5700006484985334,-1.2868961690320795,-1.5840005397796642,-3.7347740895986536,0.5667730100393271,-2.6593873146891607,-0.5086137648701676,1.3488448599194545,17.857135558617887,-9.890193420171634,1.0753867749094956,7,0.6449999809265154,1.8600001335144025,2.9650006294250506,4.524999618530275,0.47000026702881037,2,0.025220717582814522,1.9677351873500277,16.180000305175778,-1.2857103931844398,16.200000762939453,-1.5116303827114659,16.360000610351562,0.025220717582814522
6151,2004-07-29,16.459999084472653,16.620000839233402,16.079999923706055,16.100000381469727,36023400.0,0.03783098617803571,-1.700007152564212,-4.4999880790595315,29.007625390888094,28.090436746702974,0.15015602751336488,1.086603130121599,2.0312047713256227,3.314835204503815,23.41257195831701,0.7600011825561577,-1.398392608052049,-0.8260010242462208,-2.7567318067479007,1.104729758255461,-1.7913664154970625,0.13936436700462096,0.42907646014015555,67.46020873337746,44.70089214589025,0.9653653912508405,7,0.04500055313110707,1.2600007057189941,2.295000553131107,3.925000190734867,-0.7599992752075178,3,-0.029161577699547192,1.7058813629682568,15.859999656677244,1.9677351873500277,16.180000305175778,-1.2857103931844398,16.200000762939453,-0.029161577699547192
6152,2004-07-30,16.969999313354492,17.069999694824222,16.489999771118164,16.540000915527347,36268000.0,0.030984219759947695,-1.1886761218254516,1.1944442972719538,38.51991568578766,29.04567466186532,-0.3460718250472574,0.4392428008860705,1.4919611586690422,2.7734334065587376,24.568259174404645,0.6100006103515696,-1.3252542450304823,-0.2145007610321059,-1.9714533961569813,1.5424518740927677,-1.0929770785945436,0.6639755565303318,-1.3599996566772479,93.15065898240319,69.74578064115445,0.878476317562437,7,-0.4649996757507324,0.7500004768371547,1.7850003242492676,3.4149999618530273,-1.2799997329711914,4,-0.035945711708007755,-1.700007152564212,16.459999084472653,1.7058813629682568,15.859999656677244,1.9677351873500277,16.180000305175778,-0.035945711708007755
6153,2004-08-02,17.059999465942386,17.190000534057614,16.780000686645508,16.790000915527347,24919400.0,0.005303485929847307,-1.8275948251480552,0.6279059451834884,41.48727264854925,30.792385060328563,-0.43651365625146,0.2485745598610798,1.3799304921234068,2.647605748725322,25.273668706018164,0.4099998474121058,-1.2478862456346747,-0.052500581741330876,-1.6968832008196735,1.5918820373370117,-0.8746918912805022,0.7696907277978404,-1.4207998085022027,91.77208886549683,64.86598402781263,0.8221913095391716,8,-0.5549998283386266,0.6600003242492605,1.7375001907348597,3.324999809265133,-1.269999504089359,0,-0.06271979650177062,-1.1886761218254516,16.969999313354492,-1.700007152564212,16.459999084472653,1.7058813629682568,15.859999656677244,-0.06271979650177062
6154,2004-08-03,16.450000762939453,17.069999694824222,16.430000305175778,17.059999465942386,25346200.0,-0.03575607984166118,1.0317468006454715,-2.259266585191844,45.98699527134624,33.365819067144216,0.05196857260471788,0.7754683264991122,1.9716394446643761,3.217866105873611,25.34838960317075,0.6399993896484446,-1.139237686718598,-0.5844993114471428,-2.1973223513372737,1.0283237284429863,-1.3909108313922083,0.2219122084979226,-0.7487690704345731,53.164597456105525,22.992668261772625,0.8064115199450649,8,-0.05000066757202504,1.2699990272521937,2.3674988746643066,3.9349985122680664,-0.060001373291015625,1,-0.034042577121232376,-1.8275948251480552,17.059999465942386,-1.1886761218254516,16.969999313354492,-1.700007152564212,16.459999084472653,-0.034042577121232376
6155,2004-08-04,17.0,17.100000381469727,16.59000015258789,16.629999160766598,33202600.0,0.03343460252595554,-1.2666734483679412,-0.6065600425245868,52.14843124267515,35.81182737815059,-0.4899864914220906,0.14052620285361783,1.4064630449664044,2.6336377266559907,25.83773284768315,0.6499996185302734,-1.0562415259680087,0.023999929428100586,-1.4977079920848055,1.5457078509410067,-0.7368540313283525,0.7848538901845536,-1.2392175538330115,82.88284418173096,47.72860095355615,0.760853960756453,8,-0.5999999046325719,0.7199997901916468,1.8349995613098145,3.2799997329711914,-0.10000038146972656,2,-0.055882397819967844,1.0317468006454715,16.450000762939453,-1.8275948251480552,17.059999465942386,-1.1886761218254516,16.969999313354492,-0.055882397819967844
6156,2004-08-05,16.799999237060547,17.379999160766598,16.799999237060547,17.030000686645508,34343200.0,-0.01176475076114425,-4.043445810908276,-0.6216241294519677,51.445083412530586,38.22407558181886,-0.34683954361255687,0.22776582649671795,1.577688800620642,2.790553977953145,26.499599436813803,0.5799999237060511,-0.9961454772206046,-0.0970008373260498,-1.4684402734131297,1.2744385987610318,-0.7827205553695897,0.5887188807174901,-0.9820480673779333,38.94730290539778,-0.477912984212324,0.6857197180435405,8,-0.3049998283386266,0.9200005531311,2.0975003242492676,3.4050006866455114,0.220001220703125,3,-0.027976150874916783,-1.2666734483679412,17.0,1.0317468006454715,16.450000762939453,-1.8275948251480552,17.059999465942386,-0.027976150874916783
6157,2004-08-06,16.329999923706055,16.850000381469727,16.219999313354492,16.520000457763672,29588100.0,-0.027976150874916783,-2.0731627891830535,0.8260840720807384,46.02887396825812,39.814264591090065,0.13237755353006975,0.5420483710163424,1.9967394347400003,3.2233996240140073,27.62450357879468,0.6300010681152344,-0.8591384721742514,-0.45050015449523784,-1.5627189034755595,0.6617185944850839,-1.0066095289854005,0.10560921999492479,-0.418325874558402,9.482812484585033,-32.44495508647925,0.556109374490161,8,0.1649994850158656,1.2400002479553223,2.609999656677246,3.3000001907348633,0.8899993896484375,4,-0.03857930908660667,-4.043445810908276,16.799999237060547,-1.2666734483679412,17.0,1.0317468006454715,16.450000762939453,-0.03857930908660667
6158,2004-08-09,16.510000228881836,16.610000610351562,16.15999984741211,16.479999542236328,24444900.0,0.011022676424785383,2.913025450504615,-0.15789790694172565,42.82982467337096,41.31603073297911,0.0010896528020296614,0.24297859394173926,1.7594168496200808,3.0003686246297896,28.189492012410323,0.4500007629394531,-0.7966115663942936,-0.18699984550476145,-1.0874113727007426,0.7134116816912197,-0.6372056091027538,0.2632059180932309,-0.5102266730370459,28.688572004796598,-8.995313270710739,0.45020576359799064,8,-0.015000820159915662,0.7199997901916504,2.429999351501465,3.0199995040893555,0.26000022888183594,0,-0.049666907155098916,-2.0731627891830535,16.329999923706055,-4.043445810908276,16.799999237060547,-1.2666734483679412,17.0,-0.049666907155098916
6159,2004-08-10,16.899999618530273,16.90999984741211,16.540000915527347,16.600000381469727,23309900.0,0.023622009948018663,1.3124955296473564,9.999745692669592,52.8112340589815,44.473917372487506,-0.30847695048929324,-0.24047145399113035,1.3106094699051596,2.566295420448668,28.448458046316215,0.39999961853027344,-0.6745489490990515,0.2544995784759507,-0.444205017944725,0.9532041748966265,-0.09485271973438714,0.6038518766862886,-0.817412526390175,60.655753082636885,18.451775246266784,0.3493522982103379,8,-0.1700000762939453,0.2850003242492676,2.0399999618530273,2.630000114440918,-0.11999893188476562,1,-0.06568045454037585,2.913025450504615,16.510000228881836,-2.0731627891830535,16.329999923706055,-4.043445810908276,16.799999237060547,-0.06568045454037585
6160,2004-08-11,16.260000228881836,16.360000610351562,15.899999618530273,16.309999465942386,39812900.0,-0.03786978722453338,5.133284166624281,-0.16666454738503023,43.691145156840925,46.105419568704484,0.4405589792486637,0.37463058522531156,1.8712235309291927,3.1610857510500665,27.820087420077407,1.0,-0.5700942024685531,-0.3574998378753662,-1.0714766238518934,0.35647694810115915,-0.7144882308636298,-0.0005114448871026411,1.119998931884762,24.324373087818024,-16.008076743701302,0.35698839298826285,8,0.37999916076660156,0.9249997138977051,2.5799999237060547,2.9149999618530273,0.6399993896484375,2,0.0079950282248884,1.3124955296473564,16.899999618530273,2.913025450504615,16.510000228881836,-2.0731627891830535,16.329999923706055,0.0079950282248884
6161,2004-08-12,15.609999656677244,16.280000686645508,15.510000228881836,16.020000457763672,34516000.0,-0.03997543438222273,-1.5245930857009744,8.200141145951998,43.04266074857617,46.6079467979032,1.069809202596181,0.9828759028622063,2.4419979227086603,3.7742526029475716,27.304732998051474,0.7700004577636719,-0.463502093236869,-0.9490003585815447,-1.7877436599029064,-0.11025705726018131,-1.3683720092422273,-0.5296287079208621,1.7403995132446273,7.142818217364106,-36.36962487238267,0.41937165066068155,8,0.8350000381469744,1.5250005722045916,3.2300004959106463,3.425000190734865,1.9800004959106463,3,0.08263933313420835,5.133284166624281,16.260000228881836,1.3124955296473564,16.899999618530273,2.913025450504615,16.510000228881836,0.08263933313420835
6162,2004-08-13,15.640000343322756,15.75,15.359999656677244,15.729999542236328,25704900.0,0.0019218890009826683,5.0000000000000275,0.2195098123591245,44.6768013613975,46.96233887710857,0.9290025550263454,0.9205247216252683,2.3517961187491334,3.7094540963963656,26.894030862170247,0.3900003433227557,-0.29235715959829633,-0.8684997081756567,-1.8006001758356032,0.063600759484288,-1.3345499420056282,-0.40244947434568523,1.636782868957516,18.064558205812943,-28.32588936999953,0.4660502338299727,8,0.7299990653991646,1.4199995994567853,3.199999809265135,3.2950000762939435,1.9899988174438459,4,0.08823529949793674,-1.5245930857009744,15.609999656677244,5.133284166624281,16.260000228881836,1.3124955296473564,16.899999618530273,0.08823529949793674
6163,2004-08-16,15.640000343322756,16.040000915527347,15.630000114440918,15.710000038146973,29313200.0,0.0,-8.111113465858596,0.7777813099363108,44.84732744542449,46.835709118672824,0.7894076019374641,0.8764641005402023,2.3055055855885147,3.671748260790997,26.255383315327435,0.41000080108642933,-0.17962365448993722,-0.8119997024536101,-1.8118857861018807,0.18788638119466228,-1.3119427442777454,-0.3120566606294748,1.5217758556213337,18.064558205812943,-30.517777121224,0.4999430418241358,8,0.7299990653991646,1.1699995994567853,3.1599998474121076,3.2849998474121076,1.4700002670288068,0,0.10102294983045135,5.0000000000000275,15.640000343322756,-1.5245930857009744,15.609999656677244,5.133284166624281,16.260000228881836,0.10102294983045135
6164,2004-08-17,16.069999694824222,16.25,15.890000343322756,16.010000228881836,50081500.0,0.027493564070479648,-1.4000038147069835,-0.8571389645777292,51.96261808855418,46.81506321265938,0.3350729662503831,0.3718044051883176,1.8274550848075108,3.1996141733059993,26.018845648534857,0.6099996566772443,-0.15605042178188455,-0.32250032424926545,-1.2595924407093513,0.6145917922108222,-0.7910463824793084,0.14604573398077747,0.9836699115838563,70.99993610388215,17.76557027354349,0.4685460582300434,8,0.299999713897698,0.7400002479553187,2.730000495910641,2.8100004196166957,1.090000152587887,1,0.043559475807887216,-8.111113465858596,15.640000343322756,5.0000000000000275,15.640000343322756,-1.5245930857009744,15.609999656677244,0.043559475807887216
6165,2004-08-18,16.15999984741211,16.309999465942386,15.710000038146973,15.869999885559082,67429700.0,0.005600507423585865,1.0338991269827034,4.833375719235496,46.90083320427203,46.310146522852875,0.12671342955803055,0.25884633796489,1.66818185896377,3.0522464229145605,25.7077265914467,0.5999994277954137,-0.16233915143145694,-0.2095001220703132,-1.1456616495183383,0.7266614053777118,-0.6775808857943275,0.2585806416536993,0.7920495620121208,84.21056330039615,31.421741765793016,0.46808076372401275,8,-0.02500009536743164,0.26999998092651367,2.630000114440918,2.7100000381469727,0.48999977111816406,2,0.03836638892869093,-1.4000038147069835,16.069999694824222,-8.111113465858596,15.640000343322756,5.0000000000000275,15.640000343322756,0.03836638892869093
6166,2004-08-19,15.880000114440918,16.200000762939453,15.699999809265135,16.059999465942386,31951100.0,-0.017326716312811796,1.173907995696069,-0.6206875006166122,38.177877103385605,45.43781353786704,0.2933345358298922,0.4808002522291517,1.8842203749360849,3.277458098545896,25.245752516937742,0.5000009536743182,-0.16412478176516743,-0.43699984550476145,-1.3584651417352944,0.4844654507257733,-0.8977324936200297,0.023732802610505033,0.9765263098184924,54.736901280634164,6.762204589486423,0.460732648115267,8,0.25499963760375977,0.4999995231628418,2.2749996185302734,2.429999351501465,0.5299997329711914,3,0.06423170634374187,1.0338991269827034,16.15999984741211,-1.4000038147069835,16.069999694824222,-8.111113465858596,15.640000343322756,0.06423170634374187
6167,2004-08-20,16.020000457763672,16.15999984741211,15.65999984741211,15.800000190734865,25214800.0,0.008816142463087262,1.0000038147045416,-1.2222281091218936,38.841207425892705,44.99463384370279,0.11704489814479757,0.3309920584126118,1.6944292050091576,3.0819695534748277,24.660544074958786,0.5,-0.24556407860091412,-0.2799994945526123,-1.2106242457612169,0.650625256655994,-0.7453118701569146,0.18531288105168997,0.7467343604408079,57.353046361237844,14.302160467786294,0.4653123756043031,8,0.11499929428100586,0.3599991798400879,1.9649991989135742,2.289999008178711,0.18999862670898082,4,0.0980024750288544,1.173907995696069,15.880000114440918,1.0338991269827034,16.15999984741211,-1.4000038147069835,16.069999694824222,0.0980024750288544
6168,2004-08-23,16.219999313354492,16.450000762939453,16.059999465942386,16.110000610351562,26420900.0,0.01248432271385469,-2.7142805242460115,0.49999349768301177,47.294099378742615,44.381618879231794,-0.143508057522844,0.1397324172525387,1.4381998543205619,2.828678873503982,23.52093380514766,0.43000030517578125,-0.3106524403929072,-0.08100056648254395,-1.0112157988689106,0.8492146659038244,-0.5461081826757272,0.38410704971063936,0.46233139515835475,70.88592619776527,27.91167275098104,0.465107616193184,8,-0.3149991035461426,0.16000032424926758,1.7425003051757812,2.0900001525878906,0.15999984741210582,0,0.0869297106721334,1.0000038147045416,16.020000457763672,1.173907995696069,15.880000114440918,1.0338991269827034,16.15999984741211,0.0869297106721334
6169,2004-08-24,15.93000030517578,16.360000610351562,15.84000015258789,16.350000381469727,32141500.0,-0.017879101137812436,1.3636355754767282,-3.818227532035181,36.59147534212786,43.59276667759701,-0.0062283104046780835,0.4322009041870256,1.6754986828657845,3.064116718486831,22.26262712702943,0.5200004577636719,-0.3153895313361552,-0.35849957466125737,-1.302182347576176,0.5851831982536613,-0.8303409611187167,0.11334181179620195,0.672990540226932,34.17723352680403,-3.593990400950503,0.47184138645745966,8,-0.025000095367429864,0.4499993324279803,2.032499313354494,2.3799991607666033,0.5599994659423846,1,0.07407409181231417,-2.7142805242460115,16.219999313354492,1.0000038147045416,16.020000457763672,1.173907995696069,15.880000114440918,0.07407409181231417
6170,2004-08-25,16.260000228881836,16.290000915527347,15.8100004196167,15.90999984741211,31906800.0,0.020715625698942253,1.3414558125037566,-0.8333340902175704,43.446609245555116,43.637649843928,-0.37574146306814526,0.14093008229025372,1.2871647770658612,2.6746934710813903,20.647228591335942,0.4800004959106481,-0.30861365057626955,-0.04849967956543111,-0.9706540622877284,0.8736547031568662,-0.5095768709265798,0.41257751179571756,0.2684111451973479,75.94932735859079,36.743626067356544,0.4610771913611483,8,-0.35500001907348633,0.11999940872192383,1.7024993896484375,2.049999237060547,1.039999008178711,2,0.05535052926577744,1.3636355754767282,15.93000030517578,-2.7142805242460115,16.219999313354492,1.0000038147045416,16.020000457763672,0.05535052926577744
6171,2004-08-26,15.979999542236328,16.200000762939453,15.90999984741211,16.129999160766598,29187400.0,-0.017220214188444882,-1.0000131541734905,-0.42856987155382337,45.54706712268334,43.73434603962643,-0.04217164919434424,0.4038312451412729,1.512434609106414,2.879786634154179,20.170283948896582,0.35000038146972656,-0.4077561799471603,-0.3045003890991218,-1.2350001827825423,0.6259994045843005,-0.7697502859408338,0.16074950774258845,0.4783071287987397,40.50624354158015,-2.3576161343798248,0.46524989684171103,8,0.06000089645385742,0.38999986648559215,1.942500114440918,2.2899999618530273,1.1800003051757812,3,0.041927415236970855,1.3414558125037566,16.260000228881836,1.3636355754767282,15.93000030517578,-2.7142805242460115,16.219999313354492,0.041927415236970855
6172,2004-08-27,16.360000610351562,16.489999771118164,16.030000686645508,16.229999542236328,30783000.0,0.0237797921777696,1.3589733557650925,-0.8666759915059397,48.18402361972357,44.105090058992985,-0.3456487983653176,-0.025521032077008954,1.0916284118410786,2.424570858060221,20.314763229440402,0.5100002288818359,-0.3965459372224416,0.10600061416625906,-0.7681760381744205,0.9801772665069386,-0.3310877120040807,0.5430889403365988,-1.0000009536743182,80.88245812594404,34.729081034638064,0.4370883261703402,8,-0.2850008010864258,0.009998798370357775,1.3774995803833008,1.8499994277954102,0.9699993133544922,4,0.003056187970366553,-1.0000131541734905,15.979999542236328,1.3414558125037566,16.260000228881836,1.3636355754767282,15.93000030517578,0.003056187970366553
6173,2004-08-30,15.989999771118164,16.389999389648438,15.989999771118164,16.309999465942386,19866900.0,-0.02261618737344584,-1.5,-2.461515889550777,38.929443889617,42.65695959244442,0.08853047237470335,0.2742699358884657,1.422453361882738,2.721711015774318,20.70807959112212,0.39999961853027344,-0.3386217499787758,-0.21050024032592773,-1.0042513479228745,0.5832508672710208,-0.6073757941244011,0.18637531347254566,-0.6074001121521011,26.470518112115744,-17.111106711761952,0.3968755537984743,8,0.08500003814697266,0.3799996376037562,1.697500228881836,2.1700000762939453,1.25,0,0.013758556379210196,1.3589733557650925,16.360000610351562,-1.0000131541734905,15.979999542236328,1.3414558125037566,16.260000228881836,0.013758556379210196
6174,2004-08-31,15.890000343322756,16.049999237060547,15.579999923706055,16.0,29403600.0,-0.006253872997298737,3.476223779399543,0.3437492549412204,44.817929715017094,42.4255258714161,0.17915156789148945,0.3480069294671022,1.4848533059373832,2.750242990727939,20.87646610760985,0.4699993133544922,-0.2927075317709509,-0.2824996471405026,-1.078697624935403,0.5136983306543961,-0.680598636037951,0.11559934175694764,-0.48525268211365,34.065985889809916,-11.45784549078784,0.39809898889744966,8,0.1449995040893537,0.4799990653991646,1.4674992561340314,2.1299991607666,1.2699995040893537,1,0.030836929317610062,-1.5,15.989999771118164,1.3589733557650925,16.360000610351562,-1.0000131541734905,15.979999542236328,0.030836929317610062
6175,2004-09-01,16.049999237060547,16.319999694824222,15.789999961853027,15.84000015258789,29043700.0,0.010069156090674714,-2.4193590067003656,-1.9090885446017838,57.14285271950543,44.5327453843183,0.0021324079862132805,0.1193039427319107,1.2715752374390412,2.513233294927865,20.907069564745363,0.529999732971195,-0.2396890274835961,-0.0750007152557366,-0.7702929129129075,0.6202914824014343,-0.42264681408432025,0.27264538357284884,-0.6235465336532595,51.64828485313413,1.2170711445826328,0.3476460988285853,9,-0.0149993896484375,0.3200001716613734,1.2075004577636719,1.8950004577636719,0.15999984741210582,2,0.027414364795832924,3.476223779399543,15.890000343322756,-1.5,15.989999771118164,1.3589733557650925,16.360000610351562,0.027414364795832924
6176,2004-09-02,16.329999923706055,16.34000015258789,15.93000030517578,16.010000228881836,20894200.0,0.017445526476971285,1.4117627259365744,1.5238147138964577,60.3603572642655,46.923762033026385,-0.23168737294658825,-0.208397972569216,0.9269105779875844,2.151958684962274,21.45687715267809,0.40999984741211115,-0.25609239833594444,0.22849993705749583,-0.3992201441588712,0.8562200182738628,-0.08536010355068768,0.5423599776656793,-0.8822762789445502,82.4175962372826,26.740019520352483,0.31386004060818323,9,-0.2950000762939453,0.03999948501586559,0.7824997901916504,1.4699997901916504,-0.039999008178707385,3,0.05939983575544039,-2.4193590067003656,16.049999237060547,3.476223779399543,15.890000343322756,-1.5,15.989999771118164,0.05939983575544039
6177,2004-09-03,15.699999809265135,16.100000381469727,15.619999885559082,15.84000015258789,35831900.0,-0.03857930908660667,-2.200001271564947,-0.437501490117546,50.75756918956925,47.308592012007125,0.38906098510980947,0.39208660753020474,1.486816575129291,2.701625180231977,21.43339381030357,0.7100000381469727,-0.26378944907914814,-0.37000017166137944,-1.012495232582756,0.272494889259999,-0.6912477021220678,-0.048752641200691116,-0.23143064197649643,14.814810454160982,-43.736021860955596,0.3212475304606891,9,0.33500003814697443,0.6699995994567853,1.4124999046325701,2.09999990463257,0.46000003814697443,4,0.0929936341327453,1.4117627259365744,16.329999923706055,-2.4193590067003656,16.049999237060547,3.476223779399543,15.890000343322756,0.0929936341327453
6178,2004-09-07,15.6899995803833,15.9399995803833,15.43000030517578,15.90999984741211,35459200.0,-0.0006369572613582619,2.6428554398656807,1.5714266251592093,44.63276668734751,48.20206882814264,0.3531075562377346,0.355743782873148,1.4122661381808541,2.6320147972944845,21.432483027445176,0.5099992752075213,-0.2013538037046203,-0.3390003681182847,-0.9677802348359634,0.2897794985993958,-0.6533903014771241,-0.024610434759445354,0.8000001907348633,28.57135371471942,-27.231379745165064,0.31438993335883986,9,0.2700004577636719,0.6799998283386195,1.4225001335144043,2.1100001335144043,0.6999998092651367,1,0.10452519994794596,-2.200001271564947,15.699999809265135,1.4117627259365744,16.329999923706055,-2.4193590067003656,16.049999237060547,0.10452519994794596
6179,2004-09-08,15.789999961853027,16.09000015258789,15.5,15.529999732971193,29979900.0,0.006373510780379732,-2.6875044703526214,-1.181817787738356,44.788734286201674,48.35119383265892,0.25832535305703885,0.177417509039401,1.2406737818017888,2.4670265318750566,21.883060422975788,0.5900001525878906,-0.1477810584071193,-0.18350000381469656,-0.6679650218961086,0.3009650142667155,-0.42573251285540437,0.05873250522600948,0.6787998199462884,39.56040846611428,-12.12641150518364,0.2422325090407061,9,0.1700000762939453,0.5799994468688929,1.3224997520446777,2.0099997520446777,-0.0900001525878924,2,0.09183026046663612,2.6428554398656807,15.6899995803833,-2.200001271564947,15.699999809265135,1.4117627259365744,16.329999923706055,0.09183026046663612
6180,2004-09-09,16.389999389648438,16.530000686645508,15.90999984741211,15.960000038146973,39225800.0,0.037998697228939005,-1.3396269871973656,1.6538422037193379,56.589138117427126,49.57809060985268,-0.35905266559416305,-0.4346268948545955,0.5494328143300677,1.815566408560933,21.23707387562179,0.7400007247924805,-0.14409386055706008,0.40999946594238246,-0.09375476831987228,0.9137537002046354,0.1581223488112542,0.6618765830735089,-0.959999084472658,87.2726137776414,34.485658534045605,0.25187711713112687,9,-0.40999889373779297,-0.019999980926517225,0.6700005531311,1.4100003242492676,-0.6899995803833026,3,0.04697989545075809,-2.6875044703526214,15.789999961853027,2.6428554398656807,15.6899995803833,-2.200001271564947,15.699999809265135,0.04697989545075809
6181,2004-09-10,16.899999618530273,17.030000686645508,16.260000228881836,16.379999160766598,30079300.0,0.0311165495957213,-1.0263214692640128,1.2093052139449656,60.37734915413132,50.93290455812021,-0.8100078354426614,-0.8885866445465993,-0.047441584803792125,1.250640813039233,20.005281791625492,0.7700004577636719,-0.05123764110336637,0.8554996967315667,0.23451680751097115,1.4764825859521622,0.5450082521212671,1.1659911413418644,-1.4479993057250997,91.87493517996427,38.02701639639925,0.3104914446102981,9,-0.6699991226196289,-0.5300002098083532,0.16000032424926403,0.9000000953674316,-1.0399999618530291,4,-0.04082843488949306,-1.3396269871973656,16.389999389648438,-2.6875044703526214,15.789999961853027,2.6428554398656807,15.6899995803833,-0.04082843488949306
6182,2004-09-13,17.020000457763672,17.360000610351562,16.930000305175778,17.110000610351562,42256000.0,0.007100641535034313,-2.1851820455219193,-0.17307706415288002,59.615394314361176,53.231343494202896,-0.9236766727571784,-0.948532142332553,-0.23472579311408026,1.091023596489972,18.737674659215674,0.46000099182128906,-0.008285548773979912,0.9065005302429192,0.17748458539738365,1.6355164750884548,0.5419925578201514,1.271008502665687,-1.504880130004885,82.38341456858352,29.42288842541501,0.3645079724227681,9,-0.625,-0.6600003242492676,0.08749914169311168,0.7799992561340332,-1.1300001144409162,0,-0.04289068875455493,-1.0263214692640128,16.899999618530273,-1.3396269871973656,16.389999389648438,-2.6875044703526214,15.789999961853027,-0.04289068875455493
6183,2004-09-14,17.219999313354492,17.329999923706055,16.940000534057614,16.950000762939453,34461000.0,0.01175081376097098,-1.6896601619278342,-2.9999788072733438,65.84764742463518,55.56797879527157,-1.0402444982558343,-1.0794354797117656,-0.4849522903729948,0.8520094787429606,17.96204066398876,0.38999938964844105,0.05320797863613791,1.0274994373321533,0.18148408664586668,1.8735147880184417,0.60449176198901,1.4505071126752966,-1.5941861686401388,92.47305101848282,35.60249150454615,0.4230076753431438,9,-0.8249988555908203,-0.8599991798400879,-0.1874995231628418,0.5800004005432129,-1.0999984741210902,1,-0.061556301289764304,-2.1851820455219193,17.020000457763672,-1.0263214692640128,16.899999618530273,-1.3396269871973656,16.389999389648438,-0.061556301289764304
6184,2004-09-15,16.770000457763672,17.069999694824222,16.690000534057614,17.030000686645508,28793500.0,-0.026132338765068153,1.235300717503375,-0.9629689806932896,56.08592080999033,55.45054191643656,-0.5054430315101435,-0.605341622011057,-0.07564911367294513,1.2679638344991524,17.367319743367645,0.5299987792968786,0.06647169942059605,0.5425005435943611,-0.3393366473341395,1.4243377345228616,0.10158194813011079,0.9834191390586113,-1.0401360651110867,59.31035571375579,4.652654142192802,0.44091859546425016,9,-0.375,-0.4100003242492676,0.0924992561340332,1.0299992561340332,-0.39000129699707387,2,-0.022659574105098668,-1.6896601619278342,17.219999313354492,-2.1851820455219193,17.020000457763672,-1.0263214692640128,16.899999618530273,-0.022659574105098668
6185,2004-09-16,16.780000686645508,17.069999694824222,16.719999313354492,16.780000686645508,21775600.0,0.0005963165538975801,-4.833206179668188,-0.0,60.20409603110926,55.43317955719698,-0.4481282958509212,-0.5971263406558549,-0.13222593710985464,1.2196398429588555,16.52304033958563,0.3500003814697301,0.15839608131216565,0.521500730514525,-0.39331944062515944,1.4363209016542093,0.06409064494468097,0.9789108160843671,-0.952328120930984,47.272752493857475,-8.796003007252573,0.4574100855698424,9,-0.38500022888183594,-0.4200005531311035,0.17749905586242676,1.0199990272521973,-0.8200006484985352,3,-0.06436238576795172,1.235300717503375,16.770000457763672,-1.6896601619278342,17.219999313354492,-2.1851820455219193,17.020000457763672,-0.06436238576795172
6186,2004-09-17,16.899999618530273,16.950000762939453,16.639999389648438,16.860000610351562,30399500.0,0.0071513067326789415,3.4285500197544994,100.0,57.37703978283313,56.16867628978185,-0.5350344340031015,-0.6712043893931678,-0.30513730787534143,1.0702481104163297,15.565714161576642,0.3100013732910156,0.2342535173508118,0.5904996871948249,-0.3488724971609116,1.5298718715505615,0.12081359501695488,1.0601857793726932,-0.9803873701375281,36.11108167676853,-16.124135611869598,0.4696860921778684,9,-0.5049991607666016,-0.5399994850158691,0.01250004768371582,0.9000000953674316,-1.0199995040893555,4,-0.07100590747643443,-4.833206179668188,16.780000686645508,1.235300717503375,16.770000457763672,-1.6896601619278342,17.219999313354492,-0.07100590747643443
6187,2004-09-20,17.59000015258789,17.700000762939453,16.780000686645508,16.790000915527347,38280900.0,0.04082843488949295,-1.2439034602108319,20.00047684898184,70.10051924961603,58.99842657447835,-1.0378896825683661,-1.3044326579311445,-1.0501499942340082,0.35728311012887204,14.940322825252023,0.9200000762939453,0.2716119822082348,1.202000236511232,0.11387085199632452,2.2901296210261375,0.6579355442537782,1.7460649287686856,-1.583964602477618,89.62259737362032,32.718513266688966,0.5440646922574529,9,-0.9899997711181641,-1.059999942779541,-0.8000001907348633,0.15999984741210938,-1.9000005722045898,0,-0.09835136332594763,3.4285500197544994,16.899999618530273,-4.833206179668188,16.780000686645508,1.235300717503375,16.770000457763672,-0.09835136332594763
6188,2004-09-21,17.6299991607666,17.790000915527344,17.360000610351562,17.65999984741211,35730200.0,0.002273962923918793,1.9654904797921668,-0.03750089407052445,72.19387823370633,62.04344256864554,-0.8646915164948439,-1.3000353347855018,-1.130356406783136,0.2995882460649568,14.917330564610076,0.43000030517578125,0.27882857751723833,1.171499252319336,-0.045836435559639455,2.3888349401983096,0.56283140837985,1.7801670962588236,-1.4884463936299959,86.08682239456522,25.207699709945885,0.6086678439394869,9,-0.779998779296875,-1.019998550415039,-0.9149994850158691,0.045000553131103516,-1.489999771118164,1,-0.09869534318050333,-1.2439034602108319,17.59000015258789,3.4285500197544994,16.899999618530273,-4.833206179668188,16.780000686645508,-0.09869534318050333
6189,2004-09-22,17.110000610351562,17.549999237060547,17.0,17.459999084472653,31539600.0,-0.02949509785412996,1.0754735993550988,11.666348782503537,62.38320266351627,62.687227518210996,-0.1539492848032893,-0.7242332564620781,-0.6493771986294163,0.8068307720708319,14.334287278369048,0.6299991607666016,0.3671763850933374,0.5925006866455078,-0.6313479141205391,1.816349287411553,-0.019423613737515666,1.2044249870285313,-0.8036030283758819,40.86961713758765,-20.3023384590185,0.6119243003830229,9,-0.08500003814697266,-0.5,-0.5200009346008301,0.48499917984008434,-0.9099998474121094,2,-0.057860884617339514,1.9654904797921668,17.6299991607666,-1.2439034602108319,17.59000015258789,3.4285500197544994,16.899999618530273,-0.057860884617339514
6190,2004-09-23,17.15999984741211,17.319999694824222,16.959999084472653,17.120000839233402,26011500.0,0.0029222229852112758,1.0000105964194699,-0.11428337874658502,60.24692422024674,62.67273585889048,-0.09301953633794113,-0.7413595419562284,-0.7028351646628437,0.7467914934054463,13.650898150546103,0.3600006103515696,0.49690561025120417,0.5974999427795424,-0.652390640393385,1.8473905259524717,-0.027445348806921288,1.2224452343660062,-0.7052419320812611,45.217371113160354,-12.719101388558045,0.6249452915864644,9,0.05500030517578125,-0.5499992370605469,-0.570000171661377,0.43499994277953746,-1.0599994659423828,3,-0.04545458587303797,1.0754735993550988,17.110000610351562,1.9654904797921668,17.6299991607666,-1.2439034602108319,17.59000015258789,-0.04545458587303797
6191,2004-09-24,16.649999618530273,17.350000381469727,16.649999618530273,17.229999542236328,35706700.0,-0.02972029332265691,-1.4137960517878108,-14.500357636737734,62.08652529460201,62.94730596780613,0.42218623051021,-0.1882422244044264,-0.20100173860094372,1.2460791919634495,12.72429688692328,0.7000007629394531,0.6189774990567329,0.05399971008300852,-1.1657051942342882,1.2737046144003052,-0.5558527420756398,0.6638521622416569,-0.061717403179777364,0.0,-60.77245291465443,0.6098524521586488,9,0.5650005340576172,-0.03999900817871094,-0.36749982833862305,0.9450001716613734,-0.6599998474121094,4,-0.04144141718870553,1.0000105964194699,17.15999984741211,1.0754735993550988,17.110000610351562,1.9654904797921668,17.6299991607666,-0.04144141718870553
6192,2004-09-27,16.40999984741211,16.790000915527347,16.329999923706055,16.520000457763672,24463000.0,-0.014414400998007282,-2.407408977239038,0.18965624969170009,58.65385960017616,62.147996209532906,0.6331391238661261,0.05870527380731261,0.032064993782356055,1.465399520741542,12.472863625887898,0.4600009918212926,0.6437750048791955,-0.18850002288818501,-1.4063718174105624,1.0293717716341941,-0.7974359201493755,0.42043587437300367,1.3800010681152344,5.47944310683366,-56.91387447292401,0.6089358972611894,9,0.6500005722045898,0.20000076293945312,-0.15250015258789062,1.1849999427795375,-0.15999984741210938,0,-0.032297363674550716,-1.4137960517878108,16.649999618530273,1.0000105964194699,17.15999984741211,1.0754735993550988,17.110000610351562,-0.032297363674550716
6193,2004-09-28,16.209999084472653,16.469999313354492,16.0,16.450000762939453,34463300.0,-0.012187737038339863,2.3571525885558584,2.1818213344430895,54.92957241988842,62.01951305507714,0.7541071857294135,0.2909500679173611,0.21879716982079245,1.6444656004161224,12.327419056437217,0.4699993133544922,0.6031913391652459,-0.39950075149536346,-1.5980521681719324,0.7990506651812055,-0.9987764598336497,0.1997749568429228,1.550801811218264,13.548334699241508,-49.59614751197957,0.5992757083382848,9,0.6850013732910192,0.4000015258789098,0.04750061035156605,1.3850007057189941,-0.08999824523925071,1,-0.03207893482162205,-2.407408977239038,16.40999984741211,-1.4137960517878108,16.649999618530273,1.0000105964194699,17.15999984741211,-0.03207893482162205
6194,2004-09-29,16.379999160766598,16.59000015258789,16.25,16.309999465942386,33679300.0,0.010487358784417644,-2.5789748428935693,-0.2916633553206368,49.86944857648397,60.87121889345212,0.5844262800206934,0.16816351454469824,0.021433778886713384,1.4535085047142466,11.456872333108429,0.3800010681152379,0.5595834488871674,-0.25400061607361124,-1.4098991925229818,0.9018979603757593,-0.8319499042982947,0.32394867215107226,1.3103696990966824,28.148078028903832,-30.62476934063936,0.5779492882246849,9,0.5150012969970739,0.2300014495849645,-0.23749923706054332,1.2150006294250488,-0.13999938964843395,2,-0.014652001429463324,2.3571525885558584,16.209999084472653,-2.407408977239038,16.40999984741211,-1.4137960517878108,16.649999618530273,-0.014652001429463324
6195,2004-09-30,16.489999771118164,16.819999694824222,16.40999984741211,16.40999984741211,30755500.0,0.006715544321579614,-9.25000596047025,1.1428610354224593,44.02331972422937,59.38747222027392,0.479374304306571,0.09783272910454599,-0.09458385184667151,1.3223390627702258,10.973782567538493,0.4400005340576243,0.4682817353836022,-0.16600003242492534,-1.291445587526539,0.95944552267669,-0.7287228099757321,0.39672274512588146,1.1327543343505866,36.29626908584338,-17.533871097631007,0.5627227775508076,9,0.4050006866455078,0.12000083923339844,-0.3474998474121094,1.1050000190734828,-0.20999908447265625,3,-0.01758635610696835,-2.5789748428935693,16.379999160766598,2.3571525885558584,16.209999084472653,-2.407408977239038,16.40999984741211,-0.01758635610696835
6196,2004-10-01,17.299999237060547,17.370000839233402,16.809999465942386,16.899999618530273,34105900.0,0.04912064749455469,1.0740683180451625,5.0,53.398047465260284,57.531642022012164,-0.2994037580361315,-0.6701286523844701,-0.9113058698572409,0.4889597587737988,10.635599298023166,0.8800010681152379,0.47626434719943944,0.5954994678497307,-0.5541362619577122,1.7451351976571736,0.020681602946009292,1.1703173327534522,0.25784470418945205,94.89039713201744,42.82669765029981,0.5748178649037218,10,-0.404998779296875,-0.6899986267089844,-1.1574993133544922,0.29500055313109996,-0.9099998474121094,4,-0.06936409875788596,-9.25000596047025,16.489999771118164,-2.5789748428935693,16.379999160766598,2.3571525885558584,16.209999084472653,-0.06936409875788596
6197,2004-10-04,17.15999984741211,17.690000534057614,17.139999389648438,17.6200008392334,36253300.0,-0.008092450625577285,-1.199996185317272,-1.150003576282097,49.26108952944344,54.983554388205185,-0.2534694236701469,-0.43757625356295904,-0.7614188366888897,0.5962249393687173,9.955419050027343,0.5500011444091761,0.46393838409102983,0.3825000762939439,-0.6807398703416574,1.445740022929547,-0.14911989702385853,0.9141200496117463,-1.1599998474121094,68.6390225349221,20.790973500971063,0.5316199733178013,10,-0.3149995803833008,-0.5499992370605469,-0.9549999237060547,0.43499994277953746,-0.7899990081787074,0,-0.06818182323412969,1.0740683180451625,17.299999237060547,-9.25000596047025,16.489999771118164,-2.5789748428935693,16.379999160766598,-0.06818182323412969
6198,2004-10-05,17.329999923706055,17.399999618530273,17.049999237060547,17.170000076293945,33521300.0,0.009906764440885674,1.3333418104599266,-0.34782500528666144,57.407406472981464,54.43068814481242,-0.5257922812263907,-0.5042659372441776,-0.91419392947682,0.39829833433848094,8.897340692260025,0.35000038146972656,0.4641327711376597,0.4705001354217515,-0.48733688203331127,1.4283371528768125,-0.00841837330577988,0.9494186441492829,-1.2961999130249033,74.99996688632092,27.420310772257416,0.4789185087275305,10,-0.4849996566772461,-0.7199993133544922,-1.1075003147125244,0.26499986648559215,-1.369999885559082,1,-0.062319672732871756,-1.199996185317272,17.15999984741211,1.0740683180451625,17.299999237060547,-9.25000596047025,16.489999771118164,-0.062319672732871756
6199,2004-10-06,17.239999771118164,17.270000457763672,16.969999313354492,17.239999771118164,30577300.0,-0.005193315232781881,8.999809269502194,0.0,55.958542310067934,53.95420126590366,-0.46423138554042964,-0.3162815378156054,-0.8070146879939699,0.4665906500231891,8.0761602763385,0.3600006103515625,0.3413015589632522,0.30799999237060405,-0.5196436135995732,1.1356435983407813,-0.10582181061448281,0.7218217953556909,-1.1730757499694846,64.8437092546594,16.513675335232875,0.41382180298508825,10,-0.39499950408935547,-0.6299991607666016,-1.0175001621246338,0.3550000190734828,-1.1599998474121094,2,-0.06496513612262766,1.3333418104599266,17.329999923706055,-1.199996185317272,17.15999984741211,1.0740683180451625,17.299999237060547,-0.06496513612262766
6200,2004-10-07,17.15999984741211,17.379999160766598,17.079999923706055,17.120000839233402,26978500.0,-0.004640366865901968,-3.9999523166175996,100.0,53.403146328176994,52.98938138074533,-0.4293859854104767,-0.18512900445413294,-0.7000949302395334,0.5301049868972854,8.210736389190783,0.2999992370605433,0.1954105327065747,0.18950004577636648,-0.6028709176080866,0.9818710091608196,-0.20668543591586186,0.5856855274685948,-1.0606142960052516,39.772722346729466,-9.685585367096095,0.39618548169222745,10,-0.3149995803833008,-0.5499992370605469,-0.9575002193450928,0.43499994277953746,-0.9899997711181641,3,-0.05361305853581866,8.999809269502194,17.239999771118164,1.3333418104599266,17.329999923706055,-1.199996185317272,17.15999984741211,-0.05361305853581866
6201,2004-10-08,16.209999084472653,16.940000534057614,16.020000457763672,16.930000305175778,62499000.0,-0.05536135031392353,1.4864810528540475,-18.000476848983528,33.088213982181244,50.148754089857015,0.5047129931151559,0.7489260079859008,0.24699886933190385,1.459365635801145,8.66654436111623,1.1399993896484375,0.09881609948826053,-0.7260006904602072,-1.588296501262981,0.13629512034256663,-1.1571485958615924,-0.29485278505882206,1.480001449584961,11.377162756221251,-31.637410351460332,0.4311479054013864,10,0.6350011825561559,0.4000015258789098,-0.007499456405636096,1.3850007057189941,0.5700016021728551,4,0.004318421105890646,-3.9999523166175996,17.15999984741211,8.999809269502194,17.239999771118164,1.3333418104599266,17.329999923706055,0.004318421105890646
6202,2004-10-11,16.290000915527347,16.329999923706055,15.75,16.209999084472653,30017500.0,0.004935338406732326,6.250005960470162,-0.11111346585852723,33.73788868586031,47.79412256385389,0.4536001399755136,0.6444727836040869,0.14851842074916632,1.3524914863236397,8.743643707548632,0.5799999237060547,0.007127616078093979,-0.6094988822936962,-1.5174167148107855,0.29841895022339315,-1.0634577985522427,-0.15553996603514975,1.3665996170043861,32.72733578013489,-4.638998020857343,0.4539589162585449,10,0.4299993515014613,0.3199996948242152,-0.0875012874603307,1.3049988746642995,0.46999931335448863,0,0.006138641405831535,1.4864810528540475,16.209999084472653,-3.9999523166175996,17.15999984741211,8.999809269502194,17.239999771118164,0.006138641405831535
6203,2004-10-12,16.15999984741211,16.260000228881836,15.960000038146973,16.020000457763672,36732900.0,-0.00798042116690878,-1.3076917433884752,1.749952317375393,37.265416783425685,46.39367458684741,0.6434260833010512,0.7283315615854846,0.2552478406850014,1.4579445901311416,8.824909598465256,0.33000087738037465,-0.06260144088652098,-0.686499977111815,-1.638335384065396,0.26533542984176606,-1.1624176805886037,-0.21058227363502624,1.4203366638183539,25.153377822555694,-11.283615313662455,0.4759177034767901,10,0.5600004196166992,0.4500007629394531,0.04249978065490723,1.4349999427795375,1.1800003051757812,1,0.012995111002734427,6.250005960470162,16.290000915527347,1.4864810528540475,16.209999084472653,-3.9999523166175996,17.15999984741211,0.012995111002734427
6204,2004-10-13,16.389999389648438,16.819999694824222,16.270000457763672,16.719999313354492,41538000.0,0.014232645074756078,1.0754661302105495,-2.3571525885558584,40.15345605394821,45.963689734593956,0.4637639890499514,0.493716725216494,0.023834544130057367,1.2100737816117224,9.054683872306825,0.6599998474121129,-0.09650763964590325,-0.43750038146972514,-1.410696526843381,0.5356957639039326,-0.9240984541565531,0.049097691217102835,1.1171236611328084,39.263786451733026,3.774799994265919,0.48659807268682886,10,0.3300008773803711,0.2550010681152344,-0.22499966621398926,1.2050004005432093,1.260000228881836,2,-0.026235470867255972,-1.3076917433884752,16.15999984741211,6.250005960470162,16.290000915527347,1.4864810528540475,16.209999084472653,-0.026235470867255972
6205,2004-10-14,15.699999809265135,16.170000076293945,15.649999618530273,16.09000015258789,40786200.0,-0.042098816722292876,-1.12244770855756,1.1818194954194776,38.386318957422596,44.29571990038976,1.1509522390772187,1.158029569708079,0.686642534225653,1.8765713338215502,9.594788927910898,0.7399997711181641,-0.11330684976845262,-1.0734999179840106,-2.1698532905887955,0.022853454620776148,-1.6216766042864048,-0.5253232316816163,1.7368383194848622,3.8759810270694186,-34.610782056328,0.5481766863023931,10,0.9700002670288104,1.0200004577636737,0.4649999141693133,1.894999980926512,1.2899999618530291,3,0.024203829239326957,1.0754661302105495,16.389999389648438,-1.3076917433884752,16.15999984741211,6.250005960470162,16.290000915527347,0.024203829239326957
6206,2004-10-15,15.699999809265135,15.949999809265135,15.670000076293945,15.81999969482422,21630500.0,0.0,-2.111119352770679,0.30769174338848293,40.77922804959403,43.35329084707316,1.0059062485141812,1.1209929834616563,0.6653379210659356,1.8474018754142474,10.322087985975148,0.27999973297118963,-0.11606317649502529,-1.013499927520753,-2.2076837080529916,0.18068385301148382,-1.6105918177868705,-0.4164080372546355,1.6296280088716788,4.273520296959326,-36.802659638229436,0.5970918902661184,10,0.8249998092651385,1.0200004577636737,0.47500014305114924,1.894999980926512,1.4000005722045916,4,0.02993632310437655,-1.12244770855756,15.699999809265135,1.0754661302105495,16.389999389648438,-1.3076917433884752,16.15999984741211,0.02993632310437655
6207,2004-10-18,15.859999656677244,15.899999618530273,15.489999771118164,15.670000076293945,27201000.0,0.010191073207382217,2.037041484908959,-1.5833313465098844,45.40683446151356,42.01989395691007,0.7175687477225505,0.8693104672053185,0.5006052185088041,1.650883252437973,9.925707388903538,0.4099998474121094,-0.09836181887420992,-0.7670000553131135,-1.9443673328984783,0.4103672222722512,-1.3556836941057977,-0.1783164165204294,1.368850469483176,27.81954186343649,-16.0472658801296,0.5886836387926828,10,0.5749998092651385,0.7800006866455096,0.44000029563903986,1.7350001335144025,1.0399999618530291,0,0.058007632401235965,-2.111119352770679,15.699999809265135,-1.12244770855756,15.699999809265135,1.0754661302105495,16.389999389648438,0.058007632401235965
6208,2004-10-19,15.890000343322756,16.209999084472653,15.779999732971193,16.079999923706055,30257300.0,0.0018915944069948232,-1.0975537138563878,-1.0,43.32427213529599,40.61608615971319,0.5160960593248074,0.7402211816618216,0.4603198704617153,1.5804950295834619,9.188673458552046,0.4299993515014595,-0.18809571926297863,-0.6499994277954091,-1.771107947449762,0.471109091858942,-1.2105536876225838,-0.08944516796823265,1.1997417544342834,30.07523271805806,-15.128037698082153,0.5605542598271759,10,0.5449991226196271,0.7499999999999982,0.4874999523162824,1.7049994468688912,1.069998741149897,1,0.05475140759985386,2.037041484908959,15.859999656677244,-2.111119352770679,15.699999809265135,-1.12244770855756,15.699999809265135,0.05475140759985386
6209,2004-10-20,16.120000839233402,16.200000762939453,15.65999984741211,15.8100004196167,30455800.0,0.014474543168106146,1.2978749307572142,-1.6315847592469308,45.11875123612715,39.69559781615209,0.1235039864440779,0.4556088484429246,0.20992252201601502,1.3086393506653913,9.198859452499644,0.5400009155273438,-0.24956359565068453,-0.3704989433288546,-1.4729071831875231,0.7319092965298157,-0.9217030632581888,0.1807051766004797,0.841761872392528,87.50023179606278,39.46958358407167,0.551204119929335,10,0.09499931335448863,0.5199995040893519,0.2574994564056361,1.324999332427975,0.8699989318847621,2,0.07568233559797433,-1.0975537138563878,15.890000343322756,2.037041484908959,15.859999656677244,-2.111119352770679,15.699999809265135,0.07568233559797433
6210,2004-10-21,16.379999160766598,16.430000305175778,16.129999160766598,16.229999542236328,37913000.0,0.016128927295115503,1.3999908447964793,0.48386908222813235,35.80247531338783,39.99718240850837,-0.28918379401008565,0.14142983250564,-0.04723973792744829,1.0019649736236005,9.148454764421942,0.3099994659423757,-0.3652364167595863,-0.07150058746338317,-1.1284329561346809,0.9854317812079145,-0.599966771799032,0.4569655968722657,0.4640225156187121,94.68073234029514,50.40560380167771,0.5284661843356486,10,-0.2249994277954066,0.2600011825561559,-0.002498865127559924,0.7250008583068883,0.5600013732910156,3,0.07753360945253185,1.2978749307572142,16.120000839233402,-1.0975537138563878,15.890000343322756,2.037041484908959,15.859999656677244,0.07753360945253185
6211,2004-10-22,15.960000038146973,16.610000610351562,15.90999984741211,16.559999465942386,35394300.0,-0.02564097339062188,-1.0000027247845036,-4.000006357845063,32.954554998673856,39.91014533215432,0.10239114657487391,0.5344889819051488,0.39172816038947644,1.3770023590844787,9.799355869363607,0.7000007629394531,-0.48977475837914497,-0.45699973106384206,-1.5315491785994233,0.6175497164717374,-0.9942744548316327,0.08027499270394856,0.7756998858169659,41.964278111658146,0.7391683357144245,0.5372747237677898,10,0.19499969482421875,0.6800003051757812,0.41750025749206543,1.0999999046325684,0.6799993515014648,4,0.0645363239667498,1.3999908447964793,16.379999160766598,1.2978749307572142,16.120000839233402,-1.0975537138563878,15.890000343322756,0.0645363239667498
6212,2004-10-25,15.880000114440918,16.120000839233402,15.59000015258789,15.6899995803833,33587100.0,-0.005012526536017692,-1.717956492820551,-0.3166678587606972,28.86298429885646,38.97654172275774,0.1319972213485343,0.6036987399115006,0.48919118898423974,1.4211782102921582,10.368779033492768,0.5300006866455114,-0.6102962370375735,-0.5104996681213372,-1.611589376371228,0.5905900401285535,-1.0610445222462843,0.04004518600360818,0.7560437972953586,28.43135604947137,-8.16944866894594,0.5505448541249454,10,0.27499961853027344,0.7600002288818359,0.4975001811981201,1.179999828338623,1.8399991989135742,0,0.07682621273531143,-1.0000027247845036,15.960000038146973,1.3999908447964793,16.379999160766598,1.2978749307572142,16.120000839233402,0.07682621273531143
6213,2004-10-26,15.6899995803833,15.890000343322756,15.579999923706055,15.880000114440918,35244500.0,-0.011964769060979763,1.9523710048046463,-1.0,28.045333279300877,37.631194747796926,0.2774990129325303,0.7934240279196452,0.6948070565176288,1.5813906838911294,10.443999130457419,0.310000419616701,-0.5691559651091822,-0.6745002269744873,-1.8173031660764103,0.4683027121274357,-1.2459016965254506,-0.10309875742352581,0.9200010299682617,10.679571198684485,-21.425494460445393,0.5714014695509618,10,0.3600006103515625,0.9500007629394531,0.8750007152557373,1.3700003623962402,1.8100004196166992,1,0.07711918868753798,-1.717956492820551,15.880000114440918,-1.0000027247845036,15.960000038146973,1.3999908447964793,16.379999160766598,0.07711918868753798
6214,2004-10-27,16.139999389648438,16.180000305175778,15.640000343322756,15.75,44277700.0,0.028680676947101746,1.2978662099863765,-2.052622596998444,36.923076170671486,37.46861221593569,-0.2365705739796251,0.3420597173702653,0.2521112870109192,1.1010430351894414,10.564627148991452,0.539999961853022,-0.5257409693850192,-0.2125004291534438,-1.3596500648554795,0.9346492065485918,-0.7860752470044616,0.361074388697574,0.3804011535644527,54.36884394380177,22.27392571440823,0.5735748178510175,10,-0.08999919891357422,0.4500007629394531,0.590001106262207,0.9200005531311035,1.75,2,0.050805435305662394,1.9523710048046463,15.6899995803833,-1.717956492820551,15.880000114440918,-1.0000027247845036,15.960000038146973,0.050805435305662394
6215,2004-10-28,16.200000762939453,16.420000076293945,16.010000228881836,16.180000305175778,38123400.0,0.003717557345726874,-1.2777730682829653,0.051283305293643444,49.83391504257002,38.47468854848859,-0.24382934984453009,0.2732268697245672,0.1973603503375081,1.0001963145401973,10.976702897832746,0.4099998474121094,-0.49492831145441585,-0.13799910545349192,-1.2851620237870982,1.0091638128801144,-0.7115805646202951,0.4355823537133112,0.2379677185058604,60.19421610801141,24.42614476245891,0.5735814591668033,10,-0.15000057220458984,0.3899993896484375,0.617499828338623,0.6099991798400879,1.6599998474121094,3,0.04876536857862268,1.2978662099863765,16.139999389648438,1.9523710048046463,15.6899995803833,-1.717956492820551,15.880000114440918,0.04876536857862268
6216,2004-10-29,16.100000381469727,16.260000228881836,15.899999618530273,16.190000534057614,32979300.0,-0.006172862762975684,2.1304463204683795,-4.49990463475012,46.86467836632788,38.63667120457906,-0.09065528302380699,0.2937790516357026,0.310584017183686,1.0633049888548456,11.10549531776613,0.3600006103515625,-0.4959719668186544,-0.17799954414367747,-1.2353168269511876,0.8793177386638327,-0.7066581855474325,0.3506590972600776,0.31999969482421875,61.90480515528994,24.688308473697937,0.5286586414037547,10,-0.005000114440917969,0.48999977111816406,0.8125,0.7099995613098145,1.4599990844726598,4,0.052173921284789815,-1.2777730682829653,16.200000762939453,1.2978662099863765,16.139999389648438,1.9523710048046463,15.6899995803833,0.052173921284789815
6217,2004-11-01,15.989999771118164,16.139999389648438,15.960000038146973,16.010000228881836,27148600.0,-0.006832335884797147,-3.4999880790596762,0.2222269317170435,47.1760786816103,39.06464970972509,0.04439356747527867,0.328472900310107,0.4282890116861253,1.1422655907944481,10.76597631496387,0.17999935150146484,-0.4360572136546459,-0.2295001506805434,-1.2078655373274358,0.748865235966349,-0.7186828440039896,0.2596825426429028,0.43000030517578125,48.80949677794379,9.651235310146298,0.4891826933234462,11,0.10500049591064453,0.6000003814697266,0.9225006103515625,0.5850005149841309,1.2800006866455078,0,0.040650383229168696,2.1304463204683795,16.100000381469727,-1.2777730682829653,16.200000762939453,1.2978662099863765,16.139999389648438,0.040650383229168696
6218,2004-11-02,16.25,16.399999618530273,15.869999885559082,15.880000114440918,44442200.0,0.016260177148436306,-1.717944955923168,-18.499570856379936,47.69737915318765,39.351163922731814,-0.1778760072416219,-0.017483137077434208,0.17272569271575122,0.8485900058129232,10.408856401111555,0.5299997329711914,-0.38016347916161664,0.08450007438659668,-0.7434453154054843,0.9124454641786759,-0.32947262050944204,0.4984727692826372,-0.7600002288818359,78.20511096248997,37.44666122009362,0.41397269489603966,11,-0.1549997329711914,0.3400001525878906,0.5850005149841309,0.3250002861022949,0.8999996185302734,1,0.09046149620643029,-3.4999880790596762,15.989999771118164,2.1304463204683795,16.100000381469727,-1.2777730682829653,16.200000762939453,0.09046149620643029
6219,2004-11-03,16.120000839233402,16.680000305175778,16.0,16.600000381469727,50507900.0,-0.007999948354867614,1.1250029802350934,-1.2972964613516824,58.46776100772605,41.8695289998805,-0.05350328888706812,0.02561985637071018,0.3150916064030831,0.947807780016241,10.32957717215987,0.6800003051757777,-0.35806478774243544,0.01050086021423624,-0.6449852701574592,0.6659869905859299,-0.3172422049716097,0.33824392540008397,-0.6118010711669957,30.864299279329284,-13.958095345958487,0.3277430651858469,11,0.009999275207515979,0.46999931335448863,0.6324996948242152,0.45499944686889293,0.9099998474121058,2,0.08560788392813912,-1.717944955923168,16.25,-3.4999880790596762,15.989999771118164,2.1304463204683795,16.100000381469727,0.08560788392813912
6220,2004-11-04,16.239999771118164,16.25,15.789999961853027,15.800000190734865,40196100.0,0.007444102086688664,1.0,-0.9166666666666697,60.384616936452716,44.91731365963371,-0.21841861428841725,-0.17585321291846512,0.1984702896641295,0.7932612884647412,9.934664318896033,0.46000003814697266,-0.3240151948032306,0.17649979591369558,-0.26169147066341836,0.6146910624908095,-0.04259583737486139,0.39559542920225255,-0.6849279815673821,50.561756817429504,0.584995469556155,0.21909563328855713,11,-0.1099996566772461,0.35000038146972656,0.5125007629394531,0.33500051498413086,0.9200000762939453,3,0.10160096316409417,1.1250029802350934,16.120000839233402,-1.717944955923168,16.25,-3.4999880790596762,15.989999771118164,0.10160096316409417
6221,2004-11-05,16.280000686645508,16.520000457763672,16.170000076293945,16.489999771118164,32863600.0,0.002463110596742979,1.5925910227609885,-0.4772711016899578,58.46776100772598,48.20673329395254,-0.23272765347146063,-0.22170797315378366,0.17140808256710827,0.7225864701745337,9.846867630206948,0.35000038146972656,-0.3118172492197644,0.21300063133239888,-0.23119481920448948,0.6571960818692872,-0.009097093936045297,0.43509835660084306,-0.6799317564697258,55.05623997436889,2.182689622684137,0.222097725268444,11,-0.15000057220458984,0.3099994659423828,0.4724998474121094,0.2949995994567871,1.1399993896484375,4,0.09705158827186833,1.0,16.239999771118164,1.1250029802350934,16.120000839233402,-1.717944955923168,16.25,0.09705158827186833
6222,2004-11-08,16.389999389648438,16.559999465942386,16.200000762939453,16.209999084472653,34997900.0,0.006756676803653994,-2.6000419623102515,-0.857148047229808,59.76561204878794,51.73120871278445,-0.293656170499613,-0.3413311472008935,0.06364260622152784,0.5875112518415584,9.41061168228863,0.35999870300293324,-0.2821900577970844,0.31799941062927317,-0.1388363408987594,0.7748351621573057,0.08958153486525688,0.5464172863932895,-0.7467332044726565,67.41564003844725,11.176665311156441,0.2284178757640166,11,-0.22999906539916992,0.20000076293945312,0.3625011444091797,0.18500089645385742,1.0699996948242152,0,0.0713849981613115,1.5925910227609885,16.280000686645508,1.0,16.239999771118164,1.1250029802350934,16.120000839233402,0.0713849981613115
6223,2004-11-09,16.370000839233402,16.440000534057614,16.180000305175778,16.40999984741211,27977900.0,-0.0012201678559955464,4.199984741269515,-0.2222163353536825,55.31915670718102,53.7752176612855,-0.18668779461534513,-0.321264584442968,0.09761610054852454,0.5854155316633545,8.93656265796303,0.26000022888183594,-0.2020122576477732,0.2875008106231718,-0.1871570292274356,0.7621586504737792,0.05017189069786809,0.5248297305484755,-0.6852652892576216,65.16861276873044,12.351753024001688,0.2373289199253033,11,-0.1350007057189977,0.07499885559081676,0.35749959945678356,0.20499944686889293,0.6999988555908203,1,0.054978593304239265,-2.6000419623102515,16.389999389648438,1.5925910227609885,16.280000686645508,1.0,16.239999771118164,0.054978593304239265
6224,2004-11-10,15.960000038146973,16.260000228881836,15.920000076293945,16.180000305175778,37710300.0,-0.025045863168424165,-1.2666662428116844,5.500143054694978,41.60001434326722,52.86033980580741,0.2180223524529019,0.057835250585767994,0.5203395071500552,0.9724699877510545,9.214629030065979,0.4500007629394567,-0.10537379940754477,-0.10100002288818288,-0.5555398658376127,0.35353982006124696,-0.3282699443628978,0.12626989858653204,-0.23545389796319327,22.077946205302577,-24.392373970588114,0.22726992147471528,11,0.27500009536743164,0.47499942779541016,0.7675004005432129,0.6150002479553223,0.880000114440918,2,0.07456137703878518,4.199984741269515,16.370000839233402,-2.6000419623102515,16.389999389648438,1.5925910227609885,16.280000686645508,0.07456137703878518
6225,2004-11-11,16.079999923706055,16.129999160766598,15.90999984741211,16.079999923706055,26953800.0,0.007518789804026538,3.40005340657688,-0.0,52.72727036279074,53.511738916525516,0.0885189594348823,-0.03397839258020241,0.40956091711342424,0.8216857006572837,8.647219509821882,0.21999931335448863,0.021139524371207585,-1.4305114603985203e-07,-0.42157626731018993,0.4215759812078961,-0.2107882051806662,0.2107879190783759,-0.31723561692259494,26.15387324046971,-20.02363403380083,0.21078806212952125,11,0.1550002098083496,0.3549995422363281,0.6475005149841309,0.49500036239624023,0.6800003051757812,3,0.05907964971684532,-1.2666662428116844,15.960000038146973,4.199984741269515,16.370000839233402,-2.6000419623102515,16.389999389648438,0.05907964971684532
6226,2004-11-12,16.170000076293945,16.219999313354492,15.850000381469727,16.100000381469727,35652000.0,0.005597024441225784,3.352975495915986,100.0,56.56108499654565,54.55451739596276,0.01060802546044215,-0.09166144370038865,0.3209913527783925,0.694405760025326,8.11295719166535,0.3699989318847656,0.08880228988825323,0.06649999618530344,-0.3165226990505481,0.44952269142115675,-0.12501135143262232,0.2580113438032292,-0.3705463295747933,45.07043766991521,-3.213377398162997,0.19151134761792662,11,0.06500005722045898,0.04500007629394531,0.5575003623962402,0.4050002098083496,0.6900005340576172,4,0.06122447535232567,3.40005340657688,16.079999923706055,-1.2666662428116844,15.960000038146973,4.199984741269515,16.370000839233402,0.06122447535232567
6227,2004-11-15,16.780000686645508,16.850000381469727,16.200000762939453,16.260000228881836,42708100.0,0.03772421814925364,-1.0312507450587702,7.428610354223434,70.72245358996726,57.1128590000494,-0.5314319256194295,-0.6632068892742211,-0.26015101932033247,0.05189070415761421,7.7078161918442305,0.6800003051757812,0.10665245883335928,0.6305005550384521,0.15969031306727643,1.1013107970096279,0.39509543405286607,0.86590567602404,-0.945325077588091,93.00003051757812,38.30884447630328,0.23540512098558772,11,-0.46000051498413086,-0.6100006103515625,-0.052500247955322266,-0.2050004005432129,0.20999908447265625,0,0.03814060568887734,3.352975495915986,16.170000076293945,3.40005340657688,16.079999923706055,-1.2666662428116844,15.960000038146973,0.03814060568887734
6228,2004-11-16,16.760000228881836,16.860000610351562,16.530000686645508,16.770000457763672,30433100.0,-0.0011919223447701688,2.4736736435275812,-0.019231192458643583,64.09092327779487,57.73765480783483,-0.4821871823877508,-0.6057430955483589,-0.21060734942275516,0.03254346824827792,7.826490114357362,0.3299999237060547,0.1454810982590402,0.5670001029968255,0.03975880452898295,1.094241401464668,0.3033794537629042,0.8306207522307467,-0.9099998474121094,90.09897437543789,33.90603935083951,0.26362064923392164,11,-0.434999942779541,-0.5850000381469727,-0.09499979019165039,-0.18499994277954102,0.2700004577636719,1,0.04176604093265679,-1.0312507450587702,16.780000686645508,3.352975495915986,16.170000076293945,3.40005340657688,16.079999923706055,0.04176604093265679
6229,2004-11-17,17.34000015258789,17.520000457763672,16.899999618530273,17.020000457763672,68993500.0,0.0346062002258547,-1.2142832814490365,-31.999237078008775,70.95587642341192,58.912239195274736,-0.9732819597660516,-1.1485438441095646,-0.7569390985794158,-0.5771247397452264,8.121221128631282,0.7600002288818359,0.2106773719773649,1.0860000610351577,0.35240310636616456,1.8195970157041508,0.7192015837006629,1.4527985383696542,-1.4091997528076163,89.22153910464262,32.149453741219475,0.3667984773344962,11,-0.6549997329711914,-0.8350000381469727,-0.6749997138977051,-0.7649998664855957,-0.5300006866455043,2,-0.015570960518323407,2.4736736435275812,16.760000228881836,-1.0312507450587702,16.780000686645508,3.352975495915986,16.170000076293945,-0.015570960518323407
6230,2004-11-18,17.649999618530273,17.75,16.5,16.680000305175778,97077200.0,0.017877708374536283,1.1367519974177436,3.0312507450587813,76.45051338952969,60.910322793252924,-1.1870727743884117,-1.4319357583070556,-1.0483167384816596,-0.9277454129977443,8.528560535263237,1.25,0.268631470478109,1.3324995040893555,0.3691090883654873,2.295889919813222,0.8508042962274232,1.8141947119512896,-1.5602792129516594,94.73682097120204,36.694898340425596,0.4816952078619335,11,-0.8499994277954102,-1.0299997329711914,-0.9674992561340332,-1.0749993324279785,-0.7299995422363281,3,-0.04589232200843707,-1.2142832814490365,17.34000015258789,2.4736736435275812,16.760000228881836,-1.0312507450587702,16.780000686645508,-0.04589232200843707
6231,2004-11-19,16.989999771118164,17.540000915527347,16.950000762939453,17.469999313354492,48941100.0,-0.037393759868368126,-1.107152588555871,-0.4948452391954504,64.36782585675914,61.4216798830275,-0.46462889594378964,-0.7281468940925819,-0.39342172634610506,-0.31245738964362246,8.634154853279169,0.6999988555908203,0.29105870496916,0.620999670028688,-0.37160240781367193,1.6136017478710478,0.12469863110750623,1.1173007089498679,-0.7010458142089853,50.96770303428553,-7.90158840419182,0.49630103892118005,11,-0.18999958038330078,-0.36999988555908203,-0.2949995994567871,-0.41499948501586914,0.04000091552734375,4,-0.013537348165672869,1.1367519974177436,17.649999618530273,-1.2142832814490365,17.34000015258789,2.4736736435275812,16.760000228881836,-0.013537348165672869
6232,2004-11-22,17.100000381469727,17.200000762939453,16.899999618530273,17.010000228881836,36526800.0,0.006474432715329215,1.0689668780089974,-0.18750049670584681,62.76277609317492,62.248748703693494,-0.5177739460274502,-0.7821637565903714,-0.5112227835032499,-0.45708445353092486,8.260874357209996,0.3000011444091797,0.3037976464165766,0.6700002670288079,-0.34574940103821206,1.685749935095826,0.1621254329952997,1.1778751010623179,-0.6357208993896499,48.000030517578125,-8.07544742264335,0.5078748340335093,11,-0.3000001907348633,-0.48000049591064453,-0.47750043869018555,-0.5250000953674316,-0.05999946594237926,0,-0.014035074021298777,-1.107152588555871,16.989999771118164,1.1367519974177436,17.649999618530273,-1.2142832814490365,17.34000015258789,-0.014035074021298777
6233,2004-11-23,16.899999618530273,17.229999542236328,16.889999389648438,17.049999237060547,30838700.0,-0.011695950788175535,-3.0,-1.666659602424448,61.47057157074101,64.45658839563502,-0.26226679871718517,-0.5131756934084564,-0.3279548693503287,-0.28524109904088846,7.870680588683543,0.3400001525878906,0.31972000957701496,0.40949950218200826,-0.5639256856734747,1.382924690037493,-0.07721309174573321,0.8962120961097497,-0.28143367429980515,31.999969482421875,-26.1382824425514,0.48671259392774235,11,-0.09999942779541016,-0.2349996566772461,-0.3624997138977051,-0.3249993324279785,0.20000076293945312,1,0.005325452936058461,1.0689668780089974,17.100000381469727,-1.107152588555871,16.989999771118164,1.1367519974177436,17.649999618530273,0.005325452936058461
6234,2004-11-24,16.959999084472653,17.120000839233402,16.850000381469727,17.030000686645508,27050600.0,0.0035502643370826092,1.1599871827149426,0.4666785346439208,60.7784323422354,65.35116194890665,-0.18494828422490173,-0.5360780105457472,-0.38982795253579994,-0.36551103981771504,7.972339804021189,0.2700004577636754,0.3269286411637893,0.42849898338317516,-0.551818084481436,1.4088160512477863,-0.061659550549130415,0.9186575173154807,-0.20566105354983932,36.799926757812216,-21.375647130992505,0.4901585339323054,11,-0.15999889373778942,-0.29499912261962535,-0.42249917984008434,-0.3849987983703578,-0.1399993896484304,2,0.004127453181111518,-3.0,16.899999618530273,1.0689668780089974,17.100000381469727,-1.107152588555871,16.989999771118164,0.004127453181111518
6235,2004-11-26,16.989999771118164,17.040000915527347,16.809999465942386,16.90999984741211,8238200.0,0.001768908506190714,1.5555402498594988,-1.1428298956431124,60.660647158250946,65.8066688557628,-0.08078617376067854,-0.5310885527295497,-0.4217146623429002,-0.41836827999164683,8.472936030979538,0.23000144958496094,0.3551285435480409,0.4189997196197517,-0.5687118933015363,1.4067113325410396,-0.07485608684089229,0.9128555260803957,0.7600002288818359,24.65752708821552,-32.51172614686638,0.4938558064606439,11,-0.0149993896484375,-0.3249998092651367,-0.5624995231628418,-0.41499948501586914,-0.48999977111816406,4,-0.010594485438532253,1.1599871827149426,16.959999084472653,-3.0,16.899999618530273,1.0689668780089974,17.100000381469727,-0.010594485438532253
6236,2004-11-29,16.940000534057614,17.25,16.850000381469727,17.110000610351562,25518500.0,-0.002942862727140616,-1.2857096146615006,-2.1250029802351253,58.40980225405408,64.43859648510578,0.10049183705606524,-0.43735539612857366,-0.37808984575699967,-0.3951014704429383,8.955661254276407,0.39999961853027344,0.4613700344312264,0.32700047492980744,-0.6477349275545166,1.3017358774141314,-0.16036722631235634,0.8143681761719712,0.7911994552612356,29.545661437357467,-25.239931208856255,0.48736770124216244,11,0.18499946594238637,-0.2750005722045863,-0.542500495910641,-0.3650002479553187,-0.7200012207031214,0,-0.001180664529700448,1.5555402498594988,16.989999771118164,1.1599871827149426,16.959999084472653,-3.0,16.899999618530273,-0.001180664529700448
6237,2004-11-30,16.639999389648438,17.010000228881836,16.639999389648438,16.950000762939453,34899500.0,-0.01770963016240934,-1.3870916138559035,1.8235366715658945,53.80279321564729,63.295470922644924,0.42303163542834454,-0.09081735004154723,-0.11032477084807368,-0.1283194510550203,9.281892205055197,0.37000083923339844,0.5268550845346311,-0.00550065040588521,-0.9350724678348357,0.9240711670230652,-0.47028655912036044,0.45928525830859,1.0727765892028813,0.0,-51.26332857551829,0.4647859087144754,11,0.4850006103515625,0.025000572204589844,-0.24249935150146484,-0.06499910354614258,-0.5399990081787109,1,0.023437578804220704,-1.2857096146615006,16.940000534057614,1.5555402498594988,16.989999771118164,1.1599871827149426,16.959999084472653,0.023437578804220704
6238,2004-12-01,17.719999313354492,17.790000915527344,16.870000839233402,16.90999984741211,58372900.0,0.06490384394953219,-1.0674217502652164,-2.61288992801329,70.85306123648105,63.28404701298594,-0.5659917944344421,-1.112057751313678,-1.2119651933730147,-1.2279313759534816,10.545231797657767,1.1500015258789062,0.6102097093215875,1.0009993076324477,-0.024422442357863616,2.026421057622761,0.48828843263729027,1.5137101826276051,-1.0799999237060547,93.91291223554231,37.3485213403695,0.5127108749951564,12,-0.5749988555908203,-1.034998893737793,-1.3224992752075195,-1.1449990272521973,-1.5699996948242188,2,-0.038374628903888874,-1.3870916138559035,16.639999389648438,-1.2857096146615006,16.940000534057614,1.5555402498594988,16.989999771118164,-0.038374628903888874
6239,2004-12-02,17.5,17.969999313354492,17.479999542236328,17.59000015258789,43496200.0,-0.012415311618476865,-6.538396079697174,-0.1111113727503279,66.43517997284678,62.17123218891007,-0.35862272936904915,-0.8257058012467944,-0.9998452980463206,-1.0250306667950824,11.549761222229353,0.48999977111816406,0.5997473022330837,0.7120000362396226,-0.32930658131250823,1.7533066537917534,0.1913467274635572,1.232653345015688,-0.8600006103515625,64.66170373567876,4.07499952063759,0.5206533087760656,12,-0.19500064849853516,-0.695000171661377,-1.1549997329711914,-0.9249997138977051,-1.3299999237060547,3,-0.02285712105887272,-1.0674217502652164,17.719999313354492,-1.3870916138559035,16.639999389648438,-1.2857096146615006,16.940000534057614,-0.02285712105887272
6240,2004-12-03,17.889999389648438,18.32999992370605,17.850000381469727,18.1200008392334,54018200.0,0.02228567940848225,-2.0967765752573158,2.555567329292587,68.6147078020866,62.64310796061312,-0.7945537944653367,-1.1444287480993616,-1.3949666067310815,-1.412310876794038,13.152364778901532,0.8299999237060511,0.633498154406027,1.0194994449615464,-0.0976860296565576,2.1366849195796487,0.4609067076524944,1.5780921822705984,-1.1968000030517594,73.96447366787557,10.943521482766386,0.5585927373090512,12,-0.4049997329711914,-0.8299994468688965,-1.5699992179870605,-1.279998779296875,-1.739999771118164,4,-0.059809934674639575,-6.538396079697174,17.5,-1.0674217502652164,17.719999313354492,-1.3870916138559035,16.639999389648438,-0.059809934674639575
6241,2004-12-06,17.860000610351562,17.979999542236328,17.670000076293945,17.860000610351562,28335500.0,-0.0016768463007457157,1.5833518771656547,-0.0,63.36633897087186,62.710170502579444,-0.7019888579545537,-1.0434915094342898,-1.3541025906428104,-1.3791010835246382,14.221142580813964,0.3099994659423828,0.5933066486942735,0.9105006694793687,-0.2533489575385879,2.0743502964973253,0.3285758559703922,1.4924254829883452,-1.068593191528322,72.18939853077786,12.425209193674199,0.581924813508978,12,-0.3750009536743164,-0.8000006675720215,-1.5400004386901855,-1.25,-1.3299999237060547,0,-0.07614784792131046,-2.0967765752573158,17.889999389648438,-6.538396079697174,17.5,-1.0674217502652164,17.719999313354492,-0.07614784792131046
6242,2004-12-07,17.559999465942386,18.200000762939453,17.479999542236328,17.899999618530273,30871800.0,-0.016797375932635528,-1.8800048828125,-100.0,59.25925108303859,62.46446822616807,-0.3686414294218636,-0.6865419918618549,-1.0387611376204227,-1.0755250719256608,15.376499695954415,0.720001220703125,0.49363401620146163,0.551999521255496,-0.6110560801973506,1.7150551227083426,-0.029528279470927288,1.1335273219819193,-0.6762764968261763,47.2602095472006,-8.308815544417783,0.5815278007264233,12,-0.07499980926514027,-0.49999952316284535,-1.2174992561340368,-0.9499988555908239,-1.3099994659423864,1,-0.07630980599895942,1.5833518771656547,17.860000610351562,-2.0967765752573158,17.889999389648438,-6.538396079697174,17.5,-0.07630980599895942
6243,2004-12-08,17.270000457763672,17.489999771118164,17.149999618530273,17.459999084472653,31056800.0,-0.016514750398550215,1.720001220703125,0.5588192395292171,49.13151717087576,61.17036654046144,-0.023063744162392652,-0.34325922169112744,-0.7300277418927479,-0.7855173051314388,16.361071349659916,0.4099998474121129,0.4675502769999298,0.21700053215026927,-0.911241558515492,1.3452426228160288,-0.3471205131826096,0.7811215774831481,-0.2995008713720715,10.169560016810557,-39.44308801377477,0.56412104533288,12,0.21499919891357422,-0.21000051498413086,-0.9275002479553223,-0.6599998474121094,-0.7399997711181641,2,-0.06774754170709796,-1.8800048828125,17.559999465942386,1.5833518771656547,17.860000610351562,-2.0967765752573158,17.889999389648438,-0.06774754170709796
6244,2004-12-09,17.149999618530273,17.399999618530273,16.780000686645508,16.979999542236328,36920100.0,-0.0069485139578819854,-1.175443292966541,-0.894743710723409,43.48958359203404,59.26247058865955,0.14161535574779194,-0.13653576837211645,-0.597781121905534,-0.6740293166087277,17.643610910712127,0.6199989318847656,0.4396022102254413,0.03749971389770579,-0.9667411628812523,1.041740590676664,-0.4646207244917733,0.5396201522871849,1.1800003051757777,23.87091058099104,-19.206256072723026,0.5021204383894791,12,0.33500003814697266,-0.08999967575073242,-0.8074994087219238,-0.5399990081787109,-0.6199989318847656,3,-0.058309039197850354,1.720001220703125,17.270000457763672,-1.8800048828125,17.559999465942386,1.5833518771656547,17.860000610351562,-0.058309039197850354
6245,2004-12-10,17.030000686645508,17.350000381469727,16.959999084472653,16.979999542236328,27810800.0,-0.006997022422968957,-7.666497128445789,0.2941242468781205,50.6060746178077,58.39538974018774,0.29936673862923513,0.06143377318579013,-0.47022451686554234,-0.5531084820745136,19.015307080368697,0.39000129699707387,0.42850857238625295,-0.12999925613403462,-1.0109077102099278,0.7509091979418585,-0.5704534831719812,0.31045497090391194,1.2689992523193325,17.605632856899163,-23.462461697534877,0.44045422703794657,12,0.4549989700317383,0.029999256134033203,-0.6700005531311035,-0.4200000762939453,-1.0200004577636719,4,-0.05049915300508201,-1.175443292966541,17.149999618530273,1.720001220703125,17.270000457763672,-1.8800048828125,17.559999465942386,-0.05049915300508201
6246,2004-12-13,17.15999984741211,17.270000457763672,17.049999237060547,17.209999084472653,20703500.0,0.007633538198770884,1.5882194547290474,-0.9999618539003676,50.903607016979436,58.07325794033575,0.22781330493450014,0.009914050837824817,-0.6171122788957177,-0.6863702496524873,20.27830214980461,0.23999977111816406,0.4212390106292574,-0.049500083923341265,-0.7973945154286461,0.6983943475819636,-0.4234472996759955,0.32444713182931295,1.1086201065063435,26.76050284154635,-12.875938069905299,0.37394721575265316,12,0.3950004577636719,-0.06999969482421875,-0.7999997138977051,-0.5499992370605469,-1.25,0,-0.058857822719278974,-7.666497128445789,17.030000686645508,-1.175443292966541,17.149999618530273,1.720001220703125,17.270000457763672,-0.058857822719278974
6247,2004-12-14,17.420000076293945,17.59000015258789,17.280000686645508,17.299999237060547,28699700.0,0.015151528624345989,-2.8750432139238242,-2.400053406576809,57.692320714725874,56.61095343791851,0.10067927049745506,-0.21047161840334283,-0.8868148007609022,-0.9390530494283915,20.65382364965418,0.43000030517578125,0.42061449119174554,0.17850017547607422,-0.5464324358551735,0.903432786807322,-0.18396613018954966,0.5409664811416981,0.8188474922790476,79.01232242219307,36.823245090421366,0.36246630566562443,12,0.13500022888183594,-0.3299999237060547,-1.059999942779541,-0.8099994659423828,-1.8299999237060547,1,-0.05109066508326798,1.5882194547290474,17.15999984741211,-7.666497128445789,17.030000686645508,-1.175443292966541,17.149999618530273,-0.05109066508326798
6248,2004-12-15,17.459999084472653,17.549999237060547,17.319999694824222,17.420000076293945,26372800.0,0.0022961543055983746,1.0909114553982147,0.33332273702611676,57.440483286273995,55.61154269496599,0.022261759646539758,-0.2058959894035972,-0.9417317992631702,-0.9688730068752136,21.033389171583472,0.22999954223632457,0.43774401181289235,0.18349924087523917,-0.5104831146424118,0.8774815963928901,-0.16349193688358454,0.5304904186340629,0.7496715464617907,83.95047483593216,39.382745912192,0.3469911777588249,12,0.09500122070312855,-0.3699989318847621,-1.0849988460540736,-0.8499984741210902,-2.2899990081787074,2,-0.0693012112210657,-2.8750432139238242,17.420000076293945,1.5882194547290474,17.15999984741211,-7.666497128445789,17.030000686645508,-0.0693012112210657
6249,2004-12-16,17.069999694824222,17.489999771118164,16.879999160766598,17.34000015258789,36100800.0,-0.02233673597355801,1.140354164714713,-6.750178818368734,51.07526909286497,53.66271617171913,0.3853776932824182,0.17163849798650332,-0.5685883857459686,-0.5705397039028348,20.117517633700245,0.610000610351566,0.4906129511171571,-0.19300012588500692,-0.8922658582595986,0.5062656064895847,-0.5426329920723028,0.1566327403022889,1.1110775372244426,26.76060121694132,-19.486003346872277,0.34963286618729533,12,0.42000102996825817,0.020000457763668322,-0.7299997806549108,-0.4599990844726598,-1.4200000762939489,3,-0.03163438885956438,1.0909114553982147,17.459999084472653,-2.8750432139238242,17.420000076293945,1.5882194547290474,17.15999984741211,-0.03163438885956438
6250,2004-12-17,16.84000015258789,17.15999984741211,16.790000915527347,16.950000762939453,32217200.0,-0.0134739042969092,-2.523814713896543,0.4074089772390169,48.71794244789391,52.035116558054916,0.5037458210615746,0.35610098100828225,-0.35588593690138026,-0.32834957898041495,19.95311104287825,0.3699989318847621,0.364067845370613,-0.38249969482421875,-1.0812165036921755,0.316217114043738,-0.7318580992581971,-0.033141290390240385,1.3130555485527111,6.249910592947155,-40.36976123544833,0.34935840443397825,12,0.6500005722045898,0.25,-0.5050003528594971,-0.22999954223632812,-0.7199993133544886,4,-0.018408519188448103,1.140354164714713,17.069999694824222,1.0909114553982147,17.459999084472653,-2.8750432139238242,17.420000076293945,-0.018408519188448103
6251,2004-12-20,16.760000228881836,17.030000686645508,16.540000915527347,16.879999160766598,28953000.0,-0.004750589250663406,1.3333212232404623,1.0908933277846813,51.63044858521688,51.18747183607472,0.45963729754380367,0.4405749353628856,-0.26384329164594433,-0.24608078713571757,19.602100953682765,0.4899997711181605,0.2658786478411663,-0.4509996414184556,-1.1730113372585507,0.27101205442163945,-0.8120054893385031,-0.08999379349840808,1.3655943719688644,20.952330781722598,-30.26052253155677,0.36100584792004703,12,0.30500030517578125,0.3299999237060547,-0.4250004291534424,-0.14999961853027344,-0.2800006866455078,0,-0.04474940273017147,-2.523814713896543,16.84000015258789,1.140354164714713,17.069999694824222,1.0909114553982147,17.459999084472653,-0.04474940273017147
6252,2004-12-21,16.860000610351562,17.049999237060547,16.760000228881836,16.860000610351562,30533100.0,0.005966609791412836,-1.8999790192450743,-0.0,34.07406884128355,49.51442202167559,0.2792679068526134,0.3390560531842439,-0.352969736283427,-0.35135101863253837,19.35499975045778,0.28999900817871094,0.11371009205616289,-0.33899927139282227,-1.0765883485288157,0.39858980574317115,-0.707793809960819,0.029795267175174445,1.2021702430862042,31.683190754064682,-13.544762969156764,0.3687945385679968,12,0.2049999237060547,0.4049997329711914,-0.635000467300415,-0.25,-0.8199996948242152,1,-0.05634642518080213,1.3333212232404623,16.760000228881836,-2.523814713896543,16.84000015258789,1.140354164714713,17.069999694824222,-0.05634642518080213
6253,2004-12-22,16.989999771118164,17.149999618530273,16.899999618530273,17.059999465942386,28390100.0,0.007710507476896833,1.0,-100.0,40.229861537910615,49.15223068232855,0.11775718775512445,0.22782594624725405,-0.4661691974134712,-0.487354637027984,19.116496150938474,0.28999900817871094,-0.003853324485866949,-0.21350011825561666,-0.9444769282183181,0.5174766917070848,-0.5789885232369656,0.15198828672573228,1.0112842848031853,47.36835765038438,4.408677421623139,0.3654884049813504,12,0.07500076293945312,0.4250001907348633,-0.7449996471405029,-0.37999916076660156,-1.0900001525878906,2,-0.08240139125311685,-1.8999790192450743,16.860000610351562,1.3333212232404623,16.760000228881836,-2.523814713896543,16.84000015258789,-0.08240139125311685
6254,2004-12-23,17.030000686645508,17.059999465942386,16.870000839233402,16.959999084472653,13689400.0,0.0023543799921259545,1.9230746658448745,-1.0000272479564032,30.973449833697444,46.97082792853851,0.06587143459426059,0.20378650938165777,-0.4959739328525963,-0.5234484252402467,18.936307851436684,0.18999862670898438,-0.08873161204952851,-0.17699928283691335,-0.903724892314461,0.5497263266406343,-0.5403620875756872,0.18636352190186045,0.9128320436600816,79.03235730238899,38.3424402891857,0.36336280473877314,12,0.034999847412109375,0.38499927520751953,-0.7800004482269287,-0.4200000762939453,-0.6300010681152344,3,-0.1092190566856599,1.0,16.989999771118164,-1.8999790192450743,16.860000610351562,1.3333212232404623,16.760000228881836,-0.1092190566856599
6255,2004-12-27,16.809999465942386,17.100000381469727,16.770000457763672,17.030000686645508,15541000.0,-0.012918450489296851,-1.200005086275956,-3.142802648428988,28.571395206713845,44.48947106073123,0.2809260023307978,0.4317470264317613,-0.24587859029063353,-0.30956162727502345,18.76507100422287,0.3299999237060547,-0.10792770318688838,-0.38800048828124645,-1.1303322821241615,0.3543313055616686,-0.759166385202704,-0.01683459135978893,1.0767199917720731,44.262151556368785,7.244547332776797,0.37116589692145713,12,0.2550010681152308,0.605000495910641,-0.21499919891357777,-0.19999885559082387,-0.5499992370605504,0,-0.0690065368391184,1.9230746658448745,17.030000686645508,1.0,16.989999771118164,-1.8999790192450743,16.860000610351562,-0.0690065368391184
6256,2004-12-28,16.920000076293945,17.010000228881836,16.739999771118164,16.819999694824222,20885400.0,0.0065437604905593805,-1.0769247698345743,-0.45454466638922686,35.84071095207135,42.06151442043628,0.1489666860503256,0.3374736548869812,-0.3238863864796748,-0.4219056450824006,18.227468387618455,0.2700004577636719,-0.09027715275281878,-0.2769998550415025,-1.0208474014082327,0.46684769132522774,-0.6489236282248676,0.09492391814186263,0.9128506397330298,43.902529796518394,7.842616333122066,0.3719237731833647,12,0.125,0.5150003433227539,-0.21000003814697266,-0.2799997329711914,-0.7600002288818359,1,-0.04728127857288822,-1.200005086275956,16.809999465942386,1.9230746658448745,17.030000686645508,1.0,16.989999771118164,-0.04728127857288822
6257,2004-12-29,17.030000686645508,17.149999618530273,16.809999465942386,16.809999465942386,16285500.0,0.006501218076569781,-2.090893327784781,2.2000038146827565,44.23077452112247,40.59376900208611,-0.024778886184208204,0.2721419148586577,-0.4051144058995533,-0.5261292565064437,18.253624644434165,0.3400001525878871,-0.09446947587752774,-0.1864993095397942,-0.8881143879687237,0.5151157688891352,-0.5373068487542589,0.16430822967467051,0.7511360373614835,70.73195694042556,30.100106575093278,0.35080753921446517,12,-0.015000343322753906,0.4049997329711914,-0.32000064849853516,-0.3900003433227539,-0.2399997711181605,2,-0.032296014223914704,-1.0769247698345743,16.920000076293945,-1.200005086275956,16.809999465942386,1.9230746658448745,17.030000686645508,-0.032296014223914704
6258,2004-12-30,17.040000915527347,17.200000762939453,17.0,17.010000228881836,13506800.0,0.0005872124767254405,-6.999847415601755,0.13636600083231132,47.20815377301777,40.16408952210309,-0.11244604660077684,0.21985810466808076,-0.3865997715895766,-0.5331097780263825,17.077785325885873,0.20000076293945312,-0.11006923073563257,-0.1424991607665973,-0.8062640420715432,0.5212657205383486,-0.4743816014190685,0.1893832798858739,0.6914903761404574,65.21749947133463,21.537476194202327,0.33188244065247213,12,-0.17000007629394887,0.3949995040893519,-0.33000087738037465,-0.4000005722045934,-0.3200016021728551,3,-0.05868544285633048,-2.090893327784781,17.030000686645508,-1.0769247698345743,16.920000076293945,-1.200005086275956,16.809999465942386,-0.05868544285633048
6259,2004-12-31,17.100000381469727,17.149999618530273,17.010000228881836,17.100000381469727,11325700.0,0.0035210952299717935,1.8000305180437934,0.0,51.832452890482244,40.51014623794624,-0.18745531092754675,0.13529164354072165,-0.42421399843557595,-0.5959371642300368,15.59807349987255,0.1399993896484375,-0.17541674494941972,-0.06249971389770437,-0.7098868749181335,0.5848874471227248,-0.3861932944079207,0.261193866612512,0.5838312951524607,78.26083350955538,29.990324291898823,0.3236935805102148,12,-0.22999954223632812,0.33500003814697266,-0.36750030517578125,-0.46000003814697266,-0.22999954223632457,4,-0.07017548164734688,-6.999847415601755,17.040000915527347,-2.090893327784781,17.030000686645508,-1.0769247698345743,16.920000076293945,-0.07017548164734688
6260,2005-01-03,16.819999694824222,17.309999465942386,16.809999465942386,17.200000762939453,33196000.0,-0.016374308795274906,-1.49999046329326,-100.0,41.74757461339182,39.41204912996567,0.09991733031643335,0.3489092556538935,-0.13300197537370906,-0.3102023323473233,13.508096132330257,0.5,-0.2553266397420302,-0.289000415801997,-0.854979675428261,0.2769788438242671,-0.5719900456151308,-0.0060107859888631765,0.8180787513541716,14.035081848724285,-35.429671941790815,0.2829896298131324,1,0.20499992370605113,0.6150007247924769,-0.08749961853027699,-0.1799993515014684,-0.30999946594238637,0,-0.02497027847290567,1.8000305180437934,17.100000381469727,-6.999847415601755,17.040000915527347,-2.090893327784781,17.030000686645508,-0.02497027847290567
6261,2005-01-04,16.5,16.969999313354492,16.190000534057614,16.90999984741211,48021000.0,-0.019024952475040213,1.9433983992629833,1.078943934146474,28.301893582583972,38.7706963234435,0.423715692293122,0.5921572171576948,0.20826168350172125,0.024107595080629096,12.216739176518615,0.7799987792968786,-0.29300058218299796,-0.5410000801086419,-1.051104049325442,-0.030896110891841744,-0.7960520647170419,-0.2859480955002418,1.0941553449523518,27.67855014117814,-17.303064444969262,0.2550519846083996,1,0.25,0.7600002288818324,0.32000017166137695,0.1400003433227539,0.15999984741210938,1,-0.014545440673828125,-1.49999046329326,16.819999694824222,1.8000305180437934,17.100000381469727,-6.999847415601755,17.040000915527347,-0.014545440673828125
6262,2005-01-05,16.219999313354492,16.559999465942386,16.110000610351562,16.40999984741211,37914800.0,-0.016969738584576177,-1.1951273975725552,0.46341610919342385,23.728846435161074,36.93725020091577,0.6742942747839855,0.8080503337936129,0.5092901498598081,0.31645657887892753,10.63039423575057,0.44999885559082387,-0.31184276766055063,-0.7540007591247573,-1.325403586571916,-0.18259793167759852,-1.0397021728483367,-0.4682993454011779,1.2899067429441757,9.166567325497276,-29.609890108166915,0.2857014137235793,1,0.49000072479248047,1.0000009536743164,0.6750006675720215,0.4200010299682617,0.9200000762939453,2,-0.00369910409878893,1.9433983992629833,16.5,-1.49999046329326,16.819999694824222,1.8000305180437934,17.100000381469727,-0.00369910409878893
6263,2005-01-06,16.100000381469727,16.370000839233402,16.049999237060547,16.299999237060547,36949300.0,-0.00739820819757786,-1.1333358764551662,1.052622596998444,26.794297672032968,36.47289996073083,0.7317182964032725,0.8810746848377988,0.6554812328759922,0.4482313823331836,9.78271965016783,0.3200016021728551,-0.34337941564511354,-0.8154996871948228,-1.489637714782532,-0.14136165960711367,-1.1525687009886774,-0.47843067340096823,1.2979132391531714,3.9683440735206963,-34.82736456861236,0.3370690137938539,1,0.5799989700317383,1.0899991989135742,0.7949995994567871,0.5399999618530273,1.0299987792968714,3,0.04285717501297559,-1.1951273975725552,16.219999313354492,1.9433983992629833,16.5,-1.49999046329326,16.819999694824222,0.04285717501297559
6264,2005-01-07,16.149999618530273,16.399999618530273,16.049999237060547,16.190000534057614,38288700.0,0.0031055426009860554,-1.9166494476674878,0.20000572207862266,31.937175389033783,36.846875536544154,0.6076661518557032,0.7929728318415528,0.6182881095212878,0.40355244734448803,9.652986758643182,0.35000038146972656,-0.3222456115045098,-0.7155004501342788,-1.4609703875997795,0.029969487331221956,-1.0882354188670291,-0.3427654814015284,1.1131225637363897,7.936536770193271,-33.53117410713553,0.3727349687327498,1,0.5299997329711914,1.0399999618530273,0.7650008201599121,0.49000072479248047,1.3400001525878906,4,0.035294099584386895,-1.1333358764551662,16.100000381469727,-1.1951273975725552,16.219999313354492,1.9433983992629833,16.5,0.035294099584386895
6265,2005-01-10,16.170000076293945,16.360000610351562,16.059999465942386,16.110000610351562,34517800.0,0.001238418466630975,-2.749973178204135,-1.4999523173756815,34.05406965834783,36.64835983724154,0.5446057556768658,0.7433518403877137,0.6096558873152134,0.3876055602748849,9.516242940455516,0.30000114440917613,-0.3341832536614646,-0.652499961853028,-1.4550453224322126,0.15004539872615652,-1.0537726421426186,-0.25122728156343754,0.9718098114521077,13.043568400211466,-29.73782892652851,0.4012726802895915,1,0.5099992752075195,1.0199995040893555,0.8849995136260986,0.5599994659423828,1.3299999237060547,0,0.04329009026819319,-1.9166494476674878,16.149999618530273,-1.1333358764551662,16.100000381469727,-1.1951273975725552,16.219999313354492,0.04329009026819319
6266,2005-01-11,16.149999618530273,16.280000686645508,16.0,16.069999694824222,42774000.0,-0.0012368866833212255,-1.5454687323894818,1.3333439298088863,29.943501607235333,35.06088506903187,0.4960613839633261,0.720759670398845,0.6442503663680696,0.4160552370753017,9.416686542605854,0.2800006866455078,-0.33131818558312176,-0.6220004081726067,-1.4613888051934367,0.21738798884822153,-1.04169460668302,-0.20230620966219348,0.8826292041472286,26.785671710927243,-16.680815649034972,0.4196941985104141,1,0.505000114440918,0.9500007629394531,1.1225001811981201,0.7600002288818359,1.1800003051757812,1,0.022291059991017104,-2.749973178204135,16.170000076293945,-1.9166494476674878,16.149999618530273,-1.1333358764551662,16.100000381469727,0.022291059991017104
6267,2005-01-12,16.530000686645508,16.760000228881836,16.280000686645508,16.5,60368200.0,0.02352947845764808,-1.04255422762413,0.3750089407052595,38.61390813019794,34.105968886496335,0.04210432667488462,0.2852903516623826,0.28710605325563776,0.04456344750729713,8.312506143986504,0.6100006103515625,-0.29262221838307667,-0.1974993705749526,-0.9850038708985593,0.5900051297486524,-0.591251620736756,0.19625287958685078,0.3787126773106948,69.7369114513664,25.65839185184872,0.39375225016180254,1,0.1249990463256836,0.5699996948242188,0.7424991130828857,0.37999916076660156,0.8699989318847656,2,0.00786443771122336,-1.5454687323894818,16.149999618530273,-2.749973178204135,16.170000076293945,-1.9166494476674878,16.149999618530273,0.00786443771122336
6268,2005-01-13,16.25,16.5,16.110000610351562,16.469999313354492,42228900.0,-0.016938939807287445,1.7857030946655676,-7.333142602835527,32.743378516034724,31.984960622668826,0.22155777686401024,0.49539203580297553,0.5787992523715353,0.3283381987717071,7.285181366358587,0.4200000762939453,-0.2956619633961779,-0.4170001029968269,-1.1517069827710706,0.3177067767774169,-0.7843535428839488,-0.049646663109705,0.5496677602814586,32.89472693551909,-6.483020856600376,0.36735343988712166,1,0.4049997329711914,0.5450000762939453,1.0224997997283936,0.6599998474121094,1.2099990844726527,3,0.05476919320913454,-1.04255422762413,16.530000686645508,-1.5454687323894818,16.149999618530273,-2.749973178204135,16.170000076293945,0.05476919320913454
6269,2005-01-14,16.530000686645508,16.75,16.290000915527347,16.319999694824222,44824900.0,0.017230811485877462,-2.407418919587226,-0.9545529420944325,43.96555267809422,32.23140262985798,-0.16516964257656497,0.18220336610206544,0.3181766876043923,0.05840853942070012,6.970622695412247,0.5,-0.32876663429692954,-0.10999946594238352,-0.8216769015633254,0.6016779696785584,-0.46583818375285446,0.24583925186808742,-0.5300006866455078,69.7369114513664,29.69737964353773,0.3558387178104711,1,-0.04500102996826172,0.2649993896484375,0.7424991130828857,0.37999916076660156,0.7199993133544922,4,0.036297546835907024,1.7857030946655676,16.25,-1.04255422762413,16.530000686645508,-1.5454687323894818,16.149999618530273,0.036297546835907024
6270,2005-01-18,16.530000686645508,16.629999160766598,16.389999389648438,16.559999465942386,27221200.0,0.0,1.8235571313168342,-0.14285065530741892,41.176495972133765,33.661914006474625,-0.2353853192563946,0.16631526734086322,0.33408582827956934,0.06331265191319702,6.827750131013804,0.2399997711181605,-0.3757533549400591,-0.09449949264526225,-0.8013230123192301,0.6123240270287038,-0.44791125248224617,0.25891226719172167,-0.5150006866455072,69.7369114513664,28.939069440062738,0.3534117598369833,1,-0.15000057220458984,0.2649993896484375,0.7424991130828857,0.37999916076660156,1.0499992370605469,1,0.0580761672471215,-2.407418919587226,16.530000686645508,1.7857030946655676,16.25,-1.04255422762413,16.530000686645508,0.0580761672471215
6271,2005-01-19,16.010000228881836,16.549999237060547,15.989999771118164,16.540000915527347,30926000.0,-0.031457981619067765,1.0363715810609766,17.66740844353821,30.53436281518539,34.418082493143984,0.23221950101105904,0.6611438553336342,0.862991441625784,0.589714044999905,7.505380715412779,0.5599994659423828,-0.45819778717281423,-0.5769999504089363,-1.3315262909827794,0.1775263901649069,-0.9542631206958561,-0.19973678012201646,0.7399997711181641,2.5974605030443247,-32.99231386412271,0.3772631702869214,1,0.36499977111816406,0.7799997329711914,1.2624995708465576,0.8999996185302734,1.9099998474121094,2,0.0930668176025522,1.8235571313168342,16.530000686645508,-2.407418919587226,16.530000686645508,1.7857030946655676,16.25,0.0930668176025522
6272,2005-01-20,15.90999984741211,16.350000381469727,15.880000114440918,15.949999809265135,44608200.0,-0.006246119927551752,-8.400059128145951,0.07547152836007431,29.15129411002917,34.67997098625469,0.316953067815394,0.7234131362863536,0.9673724410171545,0.689531314443208,8.259390864099538,0.4700002670288086,-0.5043968191761898,-0.629500293731688,-1.4298814706808542,0.17088088321747996,-1.0296908822062711,-0.22930970525710492,0.8248001480102545,3.4482456226891207,-27.220901329636195,0.4001905884745839,1,0.4100003242492676,0.8250002861022949,1.4125003814697266,1.0,1.5400009155273438,3,0.08925204839174894,1.0363715810609766,16.010000228881836,1.8235571313168342,16.530000686645508,-2.407418919587226,16.530000686645508,0.08925204839174894
6273,2005-01-21,15.59000015258789,16.079999923706055,15.529999732971193,16.030000686645508,59403400.0,-0.020113117403723235,1.0370414849089526,11.000023841881136,24.57914749954564,33.862412331867105,0.6224596228418804,0.9835792365581462,1.2887693598933865,1.013393114064506,9.084637038407903,0.5500001907348615,-0.5032801629436996,-0.879500007629396,-1.7553151767911253,-0.0036848384676666512,-1.3174075922102588,-0.4415924230485331,1.1106078475952152,4.918066105249525,-18.91598314202351,0.4379075845808643,1,0.554999828338623,0.9499993324279785,1.7325000762939453,1.3199996948242188,2.0799999237060547,4,0.11610002875092529,-8.400059128145951,15.90999984741211,1.0363715810609766,16.010000228881836,1.8235571313168342,16.530000686645508,0.11610002875092529
6274,2005-01-24,15.170000076293945,15.739999771118164,15.149999618530273,15.710000038146973,42847700.0,-0.02694035100597647,-1.0344802071772106,1.2272711509534564,23.472696418419176,32.68670419409727,0.9932819051323243,1.3250225958991706,1.7185326038669118,1.4364489297876801,10.238664406689924,0.5900001525878906,-0.4739203616479202,-1.2065000534057617,-2.216456541733809,-0.19654356507771453,-1.7114782975697835,-0.7015218092417381,1.4603714278564475,1.3513826993115532,-22.742231648223974,0.5049782441640233,1,0.7849998474121094,1.1499996185302734,2.1525001525878906,1.739999771118164,2.049999237060547,0,0.15095576774302555,1.0370414849089526,15.59000015258789,-8.400059128145951,15.90999984741211,1.0363715810609766,16.010000228881836,0.15095576774302555
6275,2005-01-25,15.649999618530273,15.729999542236328,15.239999771118164,15.270000457763672,42485200.0,0.031641367160335054,-1.227268983514459,-0.7037021992790928,37.0030616714778,33.47109975679087,0.48250364700333037,0.7943918018160829,1.2502066144534538,0.9597725972408,11.680706394582618,0.5599994659423828,-0.4412519327561846,-0.6685005187988295,-1.706480221511594,0.36947918391393486,-1.18749037015521,-0.14951066744244734,0.8619421347705085,35.71429544565894,11.575380627712672,0.5189898513563822,1,0.30500030517578125,0.5799999237060547,1.640000820159912,1.260000228881836,1.4500007629394531,1,0.10223644859232173,-1.0344802071772106,15.170000076293945,1.0370414849089526,15.59000015258789,-8.400059128145951,15.90999984741211,0.10223644859232173
6276,2005-01-26,16.120000839233402,16.170000076293945,15.729999542236328,15.739999771118164,44581000.0,0.030032027614021573,-1.1999942779759099,1.000005019349602,48.55493655590462,34.57565847075827,0.008716196287128497,0.27550914187987274,0.7946796673744707,0.4913905456719867,12.718759396988045,0.5200004577636719,-0.41774281492397947,-0.15849933624267365,-1.1598940169610366,0.842895344475691,-0.6591966766018551,0.3421980041165078,0.28298554328574,80.83338366611277,52.536812666404494,0.5006973403591821,1,-0.17000102996826527,0.10999870300292613,1.1699995994567836,0.7899990081787074,0.759998321533196,2,0.09057065809322151,-1.227268983514459,15.649999618530273,-1.0344802071772106,15.170000076293945,1.0370414849089526,15.59000015258789,0.09057065809322151
6277,2005-01-27,16.479999542236328,16.510000228881836,16.010000228881836,16.129999160766598,50387000.0,0.022332424581936072,1.4390139514977274,0.9210510465291379,55.13512008812975,37.06362975654661,-0.4013246292010102,-0.13471380819688505,0.4339717309974276,0.14518013034636823,13.33283309198407,0.5,-0.39209064489121204,0.2289994239807136,-0.714006142759203,1.1720049907206302,-0.24250335938924295,0.7005022073506719,-1.3299999237060547,97.7940681484141,63.676392587536284,0.471502783369958,1,-0.5299997329711914,-0.25,0.5975008010864258,0.43000030517578125,0.6700000762939453,3,0.08737867561021839,-1.1999942779759099,16.120000839233402,-1.227268983514459,15.649999618530273,-1.0344802071772106,15.170000076293945,0.08737867561021839
6278,2005-01-28,16.040000915527347,16.489999771118164,15.960000038146973,16.479999542236328,37629900.0,-0.026698946537062396,1.30435125138905,-1.257137563283011,48.65527325670059,37.5847098208362,0.006429068519381076,0.2387678236277857,0.8687784521711741,0.5967081307448829,13.898112530828193,0.5299997329711914,-0.367008896964478,-0.1609992027282665,-1.0310846220368148,0.70908621658028,-0.5960419123825389,0.27404350692600765,-0.8628012847900433,65.44124246878147,26.85468917123704,0.4350427096542734,1,-0.15000152587891158,0.18999862670898082,1.1249995231628382,0.8699989318847621,0.779998779296875,4,0.087905222377336,1.4390139514977274,16.479999542236328,-1.1999942779759099,16.120000839233402,-1.227268983514459,15.649999618530273,0.087905222377336
6279,2005-01-31,15.899999618530273,16.399999618530273,15.880000114440918,16.280000686645508,39572700.0,-0.008728259913099334,-1.4761876649061538,0.8636414866962088,46.793345940249736,38.20880426173798,0.053268473927699844,0.2996202522380962,0.9831559787071598,0.7459450282348996,14.550022220977734,0.5199995040893555,-0.39114383054847224,-0.24100046157836985,-1.009646675627387,0.5276457524706473,-0.6253235686028802,0.1433226454461387,-0.6961439758300791,51.9684731904975,9.731580713139401,0.38432310702450895,1,-0.05000019073486328,0.3299999237060547,1.3400006294250488,1.010000228881836,0.7600002288818359,0,0.11132078617793595,1.30435125138905,16.040000915527347,1.4390139514977274,16.479999542236328,-1.1999942779759099,16.120000839233402,0.11132078617793595
6280,2005-02-01,16.399999618530273,16.459999084472653,15.979999542236328,16.040000915527347,41142100.0,0.03144654163496252,1.0000079473251438,-0.9473623450283498,52.665243815150774,40.66779103951192,-0.5220059613641599,-0.24607481029959644,0.45282020696794234,0.24860158587910774,15.421233959062356,0.5599994659423793,-0.364433020665043,0.27999954223632884,-0.43135217951464355,0.991351263987303,-0.07567631863915736,0.635675403111815,-1.1700210841064465,85.89737006198878,39.983170148303515,0.355675860875487,2,-0.5699996948242188,-0.1700000762939453,0.8400006294250488,0.5100002288818359,0.43000030517578125,1,0.0499999825547377,-1.4761876649061538,15.899999618530273,1.30435125138905,16.040000915527347,1.4390139514977274,16.479999542236328,0.0499999825547377
6281,2005-02-02,16.260000228881836,16.549999237060547,16.069999694824222,16.489999771118164,36826700.0,-0.008536548347858108,1.7428664850136038,-0.6388899190963436,46.96628751154053,42.64723475079095,-0.383101983572244,-0.13173144098804812,0.5815085848462935,0.3823271639455683,14.919424956933808,0.4799995422363246,-0.394861837720601,0.15200014114379812,-0.540200187082231,0.8442004693698273,-0.19410002296921647,0.4981003052568127,-1.004421260568849,56.716509262751856,13.245008910873807,0.34610016411301436,2,-0.4100008010864258,-0.030000686645507812,0.9800000190734863,0.6499996185302734,0.1399993896484375,2,0.0516605252622222,1.0000079473251438,16.399999618530273,-1.4761876649061538,15.899999618530273,1.30435125138905,16.040000915527347,0.0516605252622222
6282,2005-02-03,16.15999984741211,16.219999313354492,16.010000228881836,16.15999984741211,32263500.0,-0.00615008487466695,2.5000158947134183,-0.0,48.946134157617564,45.35467771279894,-0.2725737940361519,-0.038426699017939825,0.6652565418189518,0.4734924722723619,14.28908037129639,0.25,-0.42537725792718994,0.054999732971189985,-0.6356751924770414,0.7456746584194196,-0.29033772975292393,0.4003371956953057,-0.8526440683492194,41.791059647424724,-2.8936472515750964,0.3453374627241152,2,-0.3100004196166992,0.06999969482421875,1.080000400543213,0.75,0.37000083923339844,3,0.04455441337580157,1.7428664850136038,16.260000228881836,1.0000079473251438,16.399999618530273,-1.4761876649061538,15.899999618530273,0.04455441337580157
6283,2005-02-04,16.790000915527347,16.799999237060547,16.129999160766598,16.149999618530273,45910500.0,0.038985214979202265,1.0303095983284745,100.0,52.81385477978594,48.614806419617466,-0.7984157911784795,-0.6472700635005673,0.03243623569020215,-0.16496335038784338,13.579026022082456,0.6700000762939489,-0.36317448410494535,0.6505007743835485,-0.10501192896335709,1.406013477730454,0.27274442271009747,1.0282571260570013,-1.4329393981445513,98.91322488387488,55.026423782447885,0.37775635167345256,2,-0.7700014114379918,-0.5600013732910192,0.43499946594237926,0.11999893188476207,-0.5900001525878942,4,0.021441255710117346,2.5000158947134183,16.15999984741211,1.7428664850136038,16.260000228881836,1.0000079473251438,16.399999618530273,0.021441255710117346
6284,2005-02-07,16.719999313354492,16.899999618530273,16.530000686645508,16.75,29504600.0,-0.0041692434994520244,1.2424182874317256,-0.04687597788672134,52.02557065889303,50.28397408488583,-0.542471482646075,-0.5611462611030404,0.0968127904866698,-0.09672419434750523,12.989098517855288,0.3699989318847656,-0.28371072068341974,0.5519991874694838,-0.24693713575165077,1.3509355106906185,0.15253102585891654,0.9514673490800512,-1.2763615327910305,80.43475105992599,38.17298219800947,0.39946816161056775,2,-0.4049997329711914,-0.48999977111816406,0.43250131607055664,0.1900005340576172,-0.6899986267089844,0,0.00598088430481325,1.0303095983284745,16.790000915527347,2.5000158947134183,16.15999984741211,1.7428664850136038,16.260000228881836,0.00598088430481325
6285,2005-02-08,16.870000839233402,17.180000305175778,16.760000228881836,16.760000228881836,43058500.0,0.00897138349515969,-6.636322652240191,-3.666603089834183,59.953702681677036,51.550503654416104,-0.5601190716006954,-0.6914685576466901,-0.058153887992933306,-0.24779348264668855,12.552572958799937,0.4600009918212855,-0.14517040154387573,0.6670006752014181,-0.19142166950753747,1.5254230199103738,0.23778950284694034,1.096211847555896,-1.3098541116325961,73.50432087796773,25.141944346521953,0.4292111723544777,2,-0.3400006294250524,-0.6400012969970739,0.28249979019164684,0.0849990844726527,-0.7000007629394567,1,-0.012448190952836669,1.2424182874317256,16.719999313354492,1.0303095983284745,16.790000915527347,2.5000158947134183,16.15999984741211,-0.012448190952836669
6286,2005-02-09,16.510000228881836,16.870000839233402,16.40999984741211,16.860000610351562,40401600.0,-0.021339691312542097,1.4864862078386412,-3.1818039950061396,56.55021715854425,51.70773666223993,-0.155311977641567,-0.3194954486823889,0.2942078319813177,0.10711909837081635,11.667827979385454,0.4600009918212926,0.03766007677481298,0.2890000343322754,-0.5797779748671985,1.1577780435317475,-0.14538897026746156,0.7233890389320123,-0.7878681435235322,42.735039948355,-10.841522499164931,0.4343890045997363,2,0.019999980926513672,-0.3450002670288086,0.7199997901916504,0.44499969482421875,-0.5200004577636719,2,0.019382173857540375,-6.636322652240191,16.870000839233402,1.2424182874317256,16.719999313354492,1.0303095983284745,16.790000915527347,0.019382173857540375
6287,2005-02-10,16.65999984741211,16.819999694824222,16.469999313354492,16.620000839233402,33466300.0,0.009085379554863326,-1.058813299749262,-0.11428275595227348,62.13150574020632,53.20509582707391,-0.30965717297868167,-0.48407528814773926,0.14782624759779495,-0.058165304853915245,12.141033235327555,0.3500003814697301,0.15110400659490608,0.43249969482421946,-0.44788021611540074,1.3128796057638379,-0.0076902606455888645,0.8726896502940296,-0.7920809400720579,50.47620085630812,-8.873005824794213,0.44018995546980927,2,-0.12999963760375977,-0.49499988555908203,0.3450002670288086,0.2950000762939453,-0.6499996185302734,3,-0.01560625637834101,1.4864862078386412,16.510000228881836,-6.636322652240191,16.870000839233402,1.2424182874317256,16.719999313354492,-0.01560625637834101
6288,2005-02-11,17.139999389648438,17.34000015258789,16.59000015258789,16.620000839233402,42720100.0,0.028811497396915575,-1.5862072367447473,13.000286109390222,72.03577108248139,56.00980973176631,-0.689747067631405,-0.9422913632570236,-0.35771998017479234,-0.5514523021283608,12.583219483037428,0.75,0.20225045623402238,0.8679992675781243,-0.1025264076545227,1.838524942810773,0.382736429961799,1.3532621051944478,-1.1408723425248137,78.49454867634151,11.321189408960095,0.4852628376163241,2,-0.4799995422363281,-0.8949995040893555,-0.17499923706054688,-0.1849994659423828,-1.3299989700317383,4,-0.03558919047402842,-1.058813299749262,16.65999984741211,1.4864862078386412,16.510000228881836,-6.636322652240191,16.870000839233402,-0.03558919047402842
6289,2005-02-14,17.129999160766598,17.219999313354492,16.969999313354492,17.139999389648438,32512000.0,-0.0005834439462044649,1.941175150624376,-0.019231262998440732,68.49997663500142,57.769224489527495,-0.5441457224679915,-0.9328644529122556,-0.3668170371715007,-0.5466296818057366,13.69367981129469,0.25,0.19990252735568959,0.8279991149902308,-0.21079761407386144,1.866795844054323,0.3086007504581829,1.347397479522277,-0.9699673409872638,77.41925560103984,6.007672183066987,0.5193983645320462,2,-0.45499897003173473,-0.884999275207516,-0.1949996948242152,-0.17499923706054332,-0.9200000762939453,0,-0.05429062716810584,-1.5862072367447473,17.139999389648438,-1.058813299749262,16.65999984741211,1.4864862078386412,16.510000228881836,-0.05429062716810584
6290,2005-02-15,17.489999771118164,17.59000015258789,17.110000610351562,17.129999160766598,57781600.0,0.021015798481536896,-1.4000114441572808,-35.99923707799634,67.60922626431602,60.062884350946995,-0.8194430102140728,-1.2830388066003238,-0.7546982090734886,-0.910565424088496,15.074211237163587,0.4799995422363281,0.27434534600241633,1.1399997711181626,-0.024293346574758345,2.304292888811082,0.5578532122717021,1.7221463299646231,-1.188371751401803,91.52539359260336,20.425491994257953,0.5821465588464598,2,-0.6899995803833008,-1.119999885559082,-0.5550003051757812,-0.5349998474121094,-0.860000610351566,1,-0.08347622090216389,1.941175150624376,17.129999160766598,-1.5862072367447473,17.139999389648438,-1.058813299749262,16.65999984741211,-0.08347622090216389
6291,2005-02-16,17.5,17.760000228881836,17.200000762939453,17.450000762939453,58564700.0,0.0005717683826589326,-1.036364519104724,0.13888653414148128,64.40676687597177,61.780732430764125,-0.7096823584909124,-1.2392241916064748,-0.7920705344747248,-0.9163393347919957,15.70389922404598,0.5599994659423828,0.37928791550381646,1.0755000114440918,-0.1839813265260588,2.334981349414244,0.4457593424590165,1.705240680429167,-1.0179998816816251,79.84495780178965,11.620954284884363,0.6297406689850759,2,-0.5550003051757812,-1.0450000762939453,-0.5650005340576172,-0.5149998664855957,-1.0499992370605469,2,-0.07599999564034599,-1.4000114441572808,17.489999771118164,1.941175150624376,17.129999160766598,-1.5862072367447473,17.139999389648438,-0.07599999564034599
6292,2005-02-17,17.329999923706055,17.690000534057614,17.180000305175778,17.5,40687400.0,-0.009714290073939758,-1.1702169104964872,-3.4000534065766383,69.72471819997938,63.65971725523006,-0.3981322508328837,-1.0091250573136072,-0.6423109105512665,-0.7392264640144006,16.120725887356517,0.5100002288818359,0.41875962450702175,0.8344999313354506,-0.4624026636993328,2.131402526370234,0.1860486338180607,1.4829512288528424,-0.6435197876975245,63.247839561016406,-5.108063533366902,0.6484512975173917,2,-0.24499988555908203,-0.875,-0.4524998664855957,-0.26999998092651367,-1.0200004577636683,3,-0.07732257117640706,-1.036364519104724,17.5,-1.4000114441572808,17.489999771118164,1.941175150624376,17.129999160766598,-0.07732257117640706
6293,2005-02-18,17.399999618530273,17.5,17.190000534057614,17.25,26251000.0,0.00403922072316143,-1.2963046687906297,-0.8823503012487518,73.43746647243512,66.03881679006807,-0.41628035010103304,-0.9871849508534751,-0.7228060043134263,-0.7984406671235718,15.891736225380813,0.30999946594238637,0.5096321657771128,0.8139996528625488,-0.46939037525817184,2.0973896809832695,0.1723046388021885,1.4556946669229092,-0.5417562676620129,54.430355297594325,-15.337568105463284,0.6416950140603604,2,-0.3149995803833008,-0.9449996948242188,-0.5224995613098145,-0.3399996757507324,-0.7600002288818359,4,-0.07988502414495147,-1.1702169104964872,17.329999923706055,-1.036364519104724,17.5,-1.4000114441572808,17.489999771118164,-0.07988502414495147
6294,2005-02-22,17.459999084472653,17.75,17.09000015258789,17.100000381469727,37235700.0,0.003448245244699999,-2.473691079109969,2.3999974568619984,69.20286074233053,67.06650101902957,-0.4026107882571708,-0.9136713745079241,-0.7889514849606023,-0.8499106674423835,15.163467799619463,0.6599998474121094,0.6080006610900455,0.759499168395994,-0.394011840875109,1.913010177667097,0.1827436637604407,1.3362546730315472,-0.4574746331222208,55.223714888419586,-11.987417043771778,0.5767555046355518,2,-0.37499904632568004,-1.004999160766598,-0.7349991798400843,-0.3999991416931117,-1.2099990844726527,1,-0.09450164669958738,-1.2963046687906297,17.399999618530273,-1.1702169104964872,17.329999923706055,-1.036364519104724,17.5,-0.09450164669958738
6295,2005-02-23,17.25,17.649999618530273,17.110000610351562,17.549999237060547,25409100.0,-0.012027439603900514,1.1599960327148438,-0.8333342163682974,67.49113892826011,68.28215899344245,-0.14867497891657777,-0.6088756379847098,-0.583796824312973,-0.6342730550631437,14.395842843189598,0.5399990081787109,0.6393973302666289,0.4695000648498535,-0.5958084633756329,1.5348085930753417,-0.06315419926288968,1.0021543289625967,0.5100002288818359,23.8805715212954,-42.81328122179426,0.5326542641127437,2,-0.13500022888183594,-0.7950000762939453,-0.6100001335144043,-0.19000005722045898,-1.239999771118164,2,-0.060289908146512916,-2.473691079109969,17.459999084472653,-1.2963046687906297,17.399999618530273,-1.1702169104964872,17.329999923706055,-0.060289908146512916
6296,2005-02-24,17.579999923706055,17.59000015258789,17.120000839233402,17.25,37928000.0,0.019130430359771244,1.685707434836847,-1.1000025431379779,73.20259075011691,69.51227955009918,-0.34747446553639705,-0.868411789587249,-0.9190973281114552,-0.9695916558938364,14.79967922709094,0.46999931335448863,0.6928919117343497,0.7265000343322754,-0.34828778278211914,1.80128785144667,0.1891061257750799,1.2638939428894709,0.1700000762939453,74.24240672774037,4.216819892125969,0.537393908557197,2,-0.4049997329711914,-1.125,-0.992499828338623,-0.5199999809265137,-1.5300006866455078,3,-0.054038723951210677,1.1599960327148438,17.25,-2.473691079109969,17.459999084472653,-1.2963046687906297,17.399999618530273,-0.054038723951210677
6297,2005-02-25,17.920000076293945,17.979999542236328,17.5,17.510000228881836,31153600.0,0.019340168035462346,-1.2325544259328258,1.2424240672774036,70.3970793490781,69.33020269083214,-0.5475258256198785,-1.1541744299758712,-1.2689383826566178,-1.310752006490759,16.235881085143806,0.4799995422363281,0.7069172303642439,0.9945001602172852,-0.1645640820073453,2.153564402441914,0.41496803910496993,1.5740322813296004,-0.8099994659423828,93.25848234951224,25.776313729186825,0.5795321211123147,2,-0.44500064849853516,-1.3550004959106445,-1.3375000953674316,-0.8600001335144043,-1.8999996185302734,4,-0.08203121133348257,1.685707434836847,17.579999923706055,1.1599960327148438,17.25,-2.473691079109969,17.459999084472653,-0.08203121133348257
6298,2005-02-28,17.450000762939453,18.13999938964844,17.350000381469727,17.8799991607666,34809400.0,-0.026227640142493458,-1.5079367001613793,-1.0487769703849124,61.514218170593956,68.55400730589798,-0.03232803576803889,-0.6040977009332913,-0.8157337872940325,-0.8473721092842865,17.727243334228785,0.7899990081787145,0.7586310305673898,0.4540008544921861,-0.648425158160066,1.5564268671444381,-0.09721215183393994,1.005213860818312,-0.32999992370605113,34.28579732680342,-30.25433008655942,0.5512130063261258,2,0.16499900817871094,-0.8050012588500977,-0.9225006103515625,-0.3600006103515625,-1.4500007629394531,0,-0.06532958436415759,-1.2325544259328258,17.920000076293945,1.685707434836847,17.579999923706055,1.1599960327148438,17.25,-0.06532958436415759
6299,2005-03-01,17.670000076293945,17.809999465942386,17.420000076293945,17.639999389648438,31746200.0,0.01260740995620635,1.5161294292095218,-0.06976929866973026,62.345675378467604,67.9691683185815,-0.18737755125541966,-0.7216957134514743,-1.037744908549037,-1.071341709310822,19.138515998261745,0.38999938964844105,0.7823720008171691,0.5855001449584947,-0.4269792815515068,1.5979795714684961,0.07926043170349573,1.0917398582134936,-0.5091992950439419,54.36894462386282,-8.663952194882945,0.5062397132550004,3,-0.05500030517578125,-1.0250005722045898,-1.327500343322754,-0.7400002479553223,-1.5200004577636719,1,-0.05829092711931316,-1.5079367001613793,17.450000762939453,-1.2325544259328258,17.920000076293945,1.685707434836847,17.579999923706055,-0.05829092711931316
6300,2005-03-02,17.219999313354492,17.510000228881836,17.09000015258789,17.34000015258789,33562900.0,-0.02546693610619577,-1.2105315993153607,-3.999936423167398,60.66065326443199,67.55293347285485,0.24618491047408853,-0.2183054366044459,-0.5876117737169864,-0.6266909019818598,20.39147847577475,0.5799999237060547,0.7060612021919113,0.09449939727783274,-0.8663657531903475,1.055364547746013,-0.38593317795625737,0.5749319725119229,0.9200000762939489,12.380881450021938,-51.02111271801535,0.48043257523409,3,0.3950004577636719,-0.5299997329711914,-1.0824995040893555,-0.4799995422363281,-1.1499996185302699,2,-0.056329811384036255,1.5161294292095218,17.670000076293945,-1.5079367001613793,17.450000762939453,-1.2325544259328258,17.920000076293945,-0.056329811384036255
6301,2005-03-03,17.100000381469727,17.290000915527347,16.790000915527347,17.280000686645508,45159400.0,-0.006968579365256078,3.9999809265862534,1.4999920527696098,56.666680152981044,66.10204035652171,0.3391412618034373,-0.03388652643277368,-0.4662931075622936,-0.4976252239802186,21.63111406307843,0.5,0.6568138074770111,-0.0674995422363267,-0.9382855431982584,0.803286458725605,-0.5028925427172908,0.3678934582446374,1.0189990234375017,22.96294935771702,-40.33603427144314,0.43539300048096574,3,0.3649997711181676,-0.16500091552734375,-1.0075006484985352,-0.3600006103515625,-1.1000003814697266,3,-0.06374269755976503,-1.2105315993153607,17.219999313354492,1.5161294292095218,17.670000076293945,-1.5079367001613793,17.450000762939453,-0.06374269755976503
6302,2005-03-04,16.879999160766598,17.260000228881836,16.790000915527347,17.229999542236328,35932600.0,-0.012865568175163933,1.2926697649319,1.944443267070761,45.723679050842726,63.02273064301144,0.5460164922163386,0.25594328200267213,-0.2507251803410746,-0.2710219072632256,22.80159822796901,0.46999931335448863,0.5794071271243126,-0.3235007286071827,-1.0695012319067772,0.42249977469241173,-0.6965009802569817,0.04949952304261629,1.1858403045654349,6.666544219455018,-52.450276460797774,0.37300025164979783,3,0.5850009918212962,0.13000059127807972,-0.7899994850158656,-0.13999938964843395,-0.9599990844726527,4,-0.04917061403860623,3.9999809265862534,17.100000381469727,-1.2105315993153607,17.219999313354492,1.5161294292095218,17.670000076293945,-0.04917061403860623
6303,2005-03-07,17.149999618530273,17.290000915527347,16.829999923706055,16.870000839233402,30988200.0,0.015995288577455913,-1.5555567329292783,-0.7999956403507155,50.3030373089039,60.92275026151959,0.264655537074578,0.01506843701897509,-0.5263038102733617,-0.530707457351518,23.862904136257786,0.4600009918212926,0.5253208424458755,-0.07150020599365092,-0.7924433735012535,0.6494429615139516,-0.431971789747454,0.28897137776015214,0.8648063048095729,35.2940406490227,-20.619186471258175,0.3604715837538018,3,0.31500053405762074,-0.1399998664855957,-1.059999942779541,-0.4099998474121094,-1.6999998092651385,0,-0.06588916535867773,1.2926697649319,16.879999160766598,3.9999809265862534,17.100000381469727,-1.2105315993153607,17.219999313354492,-0.06588916535867773
6304,2005-03-08,16.819999694824222,17.190000534057614,16.770000457763672,17.059999465942386,36888400.0,-0.019241978486663758,-1.4706014350066874,-0.8571457765667684,39.75534597394694,57.84099548881812,0.5524169532374366,0.3720178119675346,-0.20712124286614753,-0.1958792773446696,24.71799898480808,0.42000007629394176,0.45576712872743386,-0.4065001487731905,-1.1140615768398128,0.30106127929343174,-0.7602808628065034,-0.05271943473987761,1.145814028203123,6.756655746663263,-42.80734905537374,0.3537807140333115,3,0.6350002288818324,0.19000005722045543,-0.7600002288818395,-0.07999992370605824,-1.5599994659423864,1,-0.04875146906670569,-1.5555567329292783,17.149999618530273,1.2926697649319,16.879999160766598,3.9999809265862534,17.100000381469727,-0.04875146906670569
6305,2005-03-09,16.65999984741211,16.950000762939453,16.610000610351562,16.799999237060547,27958700.0,-0.009512476237520273,-1.833359824522364,0.583331346509946,37.7192894397523,53.89840645433317,0.6927768913826924,0.5433353296148589,-0.052928612417694865,-0.020915221609055124,24.92039133365572,0.3400001525878906,0.3593824207664369,-0.5559999465942376,-1.2915170598594692,0.17951716667099404,-0.9237585032268534,-0.18824138996162176,1.2340650796994161,7.352825679632853,-36.79536921803277,0.36775855663261664,3,0.7150001525878906,0.39999961853027344,-0.6200003623962402,0.07999992370605469,-2.1599998474121094,2,-0.030612258916740465,-1.4706014350066874,16.819999694824222,-1.5555567329292783,17.149999618530273,1.2926697649319,16.879999160766598,-0.030612258916740465
6306,2005-03-10,16.829999923706055,16.850000381469727,16.5,16.700000762939453,23667800.0,0.010204086305580118,3.117649698751248,-0.9285694822888283,42.69005456581584,50.81984814508182,0.45282012544346983,0.42007551804230303,-0.23042641316715162,-0.17481062783072332,25.872740685497064,0.35000038146972656,0.2843675582574541,-0.4019998550415025,-1.08489173786662,0.2808920277836151,-0.7434457964540613,-0.06055391362894369,0.9613398580646724,41.77209383178634,0.03822831421891948,0.3414459414125584,3,0.48999977111816406,0.24499988555908203,-0.8000001907348633,-0.09000015258789062,-1.9700002670288104,3,-0.04515747072650467,-1.833359824522364,16.65999984741211,-1.4706014350066874,16.819999694824222,-1.5555567329292783,17.149999618530273,-0.04515747072650467
6307,2005-03-11,16.399999618530273,16.920000076293945,16.399999618530273,16.879999160766598,34511600.0,-0.025549632033574743,-1.1666706403134413,-3.6923280073946643,36.77248250082753,48.07076640399666,0.7202789054909537,0.8744310668879294,0.18337874860468162,0.2664026730520881,26.776639482113694,0.5200004577636719,0.21417549126844548,-0.8190001487731919,-1.555532797342142,-0.08246750020424187,-1.1872664730576687,-0.45073382448871513,1.2622061850633806,0.0,-38.470205067240045,0.3682663242844751,3,0.7049999237060547,0.6750001907348633,-0.3600001335144043,0.3400001525878906,-1.3999996185302734,4,-0.02439022120941492,3.117649698751248,16.829999923706055,-1.833359824522364,16.65999984741211,-1.4706014350066874,16.819999694824222,-0.02439022120941492
6308,2005-03-14,16.530000686645508,16.559999465942386,16.309999465942386,16.479999542236328,19279500.0,0.007926894581652633,3.5455081410064517,-0.10416915019590156,37.92209992623273,45.357035798192776,0.498471393243495,0.734020899448268,0.038036865491477556,0.14800536163460265,26.681777247736193,0.25,0.08890031759528938,-0.6584991455078111,-1.456741343159706,0.1397430521440839,-1.0576202443337586,-0.2593780466818636,0.9807403747405417,25.00010837194967,-10.881996804180698,0.39912109882594715,3,0.37999916076660156,0.6049985885620117,-0.49000120162963867,0.20999908447265625,-1.7700004577636719,0,-0.03690263672187133,-1.1666706403134413,16.399999618530273,3.117649698751248,16.829999923706055,-1.833359824522364,16.65999984741211,-0.03690263672187133
6309,2005-03-15,16.200000762939453,16.569999694824222,16.129999160766598,16.569999694824222,25923200.0,-0.019963696914583884,1.3783881311022372,-7.399809269502264,36.775832314799885,42.703166803789216,0.6683024640265138,1.0443180453718242,0.3466107938323475,0.48413546008620045,26.639870071146497,0.4400005340576243,-0.06335971450906186,-0.941999149322509,-1.8547299979092102,-0.029268300735807884,-1.3983645736158614,-0.4856337250291567,1.1426364750844833,8.536764073065664,-27.671134867488696,0.4563654242933512,3,0.5099992752075195,0.9349985122680664,-0.07500123977661133,0.5399990081787109,-1.0700006484985352,1,-0.04629635298475332,3.5455081410064517,16.530000686645508,-1.1666706403134413,16.399999618530273,3.117649698751248,16.829999923706055,-0.04629635298475332
6310,2005-03-16,16.030000686645508,16.370000839233402,15.979999542236328,16.09000015258789,25912000.0,-0.010493831375789298,-3.8749627475056174,0.162161186889774,29.658809995104022,39.702292341802874,0.7283425259757408,1.1587396077659662,0.501794341455625,0.6551879718526123,26.128522419857347,0.39000129699707387,-0.17160881140948447,-1.0389992713928216,-2.061480991110326,-0.01651755167531732,-1.5502401312515737,-0.5277584115340694,1.1186144590172553,5.319267659704848,-25.00028631523628,0.5112408598587527,3,0.6049995422363281,1.029998779296875,0.24249887466430664,0.7099990844726562,-1.0700006484985352,2,-0.04803496099692339,1.3783881311022372,16.200000762939453,3.5455081410064517,16.530000686645508,-1.1666706403134413,16.399999618530273,-0.04803496099692339
6311,2005-03-17,16.170000076293945,16.25,16.0,16.059999465942386,19901100.0,0.008733586004464167,-1.1739173701756422,-1.8333598245223046,25.761776951201526,37.484303219620514,0.4945573820434461,0.9633843071742945,0.3586158684647387,0.5237719802846286,25.33561962424634,0.25,-0.30861511221520743,-0.8324998855590806,-1.9085523084990186,0.24355253738085558,-1.3705260970290496,-0.2944736740891116,0.7682642607520584,20.212811288250943,-2.056767625410817,0.5380262114699683,3,0.4650001525878906,0.8899993896484375,0.20999979972839355,0.5699996948242188,-1.1800003051757812,3,-0.10327767893719753,-3.8749627475056174,16.030000686645508,1.3783881311022372,16.200000762939453,3.5455081410064517,16.530000686645508,-0.10327767893719753
6312,2005-03-18,15.989999771118164,16.229999542236328,15.970000267028807,16.139999389648438,21614000.0,-0.01113174423787855,-1.7368542574336616,-1.3636253294493434,28.01204386669943,35.00752617048669,0.5979115702127125,1.0939344706944425,0.5423065652574479,0.7126735015796086,24.583120882641644,0.2599992752075213,-0.42190129662221665,-0.9455001831054695,-2.09972284438685,0.2087224781759094,-1.5226115137461598,-0.36838885246477915,0.7757769028620984,3.3332538603981083,-16.69690260965268,0.5771113306406896,3,0.5900006294250453,1.065000057220459,0.3575003147125244,0.75,-0.9899997711181641,4,-0.07066917639873738,-1.1739173701756422,16.170000076293945,-3.8749627475056174,16.030000686645508,1.3783881311022372,16.200000762939453,-0.07066917639873738
6313,2005-03-21,16.010000228881836,16.170000076293945,15.829999923706055,16.040000915527347,22335200.0,0.0012508103846129437,1.344836658050683,0.2000050862759796,23.397461761361612,33.18998348019943,0.4461095352736635,1.0165799896281094,0.5301735101561675,0.7048146953100485,23.919765638455473,0.3400001525878906,-0.5181420114463577,-0.8559997558593757,-2.058827753313196,0.3468282415944426,-1.457413754586284,-0.25458575713246745,0.5966211637081358,24.32437308781785,8.281022018657264,0.6014139987269095,3,0.38000011444091797,0.9749994277954102,0.33749985694885254,0.7299995422363281,-1.0799999237060565,0,-0.06308558491209815,-1.7368542574336616,15.989999771118164,-1.1739173701756422,16.170000076293945,-3.8749627475056174,16.030000686645508,-0.06308558491209815
6314,2005-03-22,15.8100004196167,16.190000534057614,15.8100004196167,16.100000381469727,24814600.0,-0.01249218028768917,-1.6206907891491336,9.666444147751415,25.435574688103884,31.825126285571827,0.5450971553839103,1.1453507001696153,0.7342670441668275,0.9087312174996782,22.80473586035742,0.3800001144409144,-0.5667001950287904,-0.9734996318817153,-2.229931717363982,0.28293245360054975,-1.6017156746228487,-0.3452835891405819,0.6412966791964898,0.0,-15.824757033787055,0.6282160427411327,3,0.554999828338623,1.1649994850158691,0.6424994468688965,0.9299993515014648,-0.9300003051757812,1,-0.0664136725405805,1.344836658050683,16.010000228881836,-1.7368542574336616,15.989999771118164,-1.1739173701756422,16.170000076293945,-0.0664136725405805
6315,2005-03-23,16.209999084472653,16.399999618530273,15.8100004196167,15.8100004196167,36822700.0,0.025300357636907078,-1.9500058412746852,-1.3793059223182718,35.87300212896331,31.067676014810434,0.08331443588223664,0.699296145013907,0.342449754046374,0.5140569506830595,21.381582586095263,0.5899991989135742,-0.65057381857725,-0.5215009212493946,-1.7827161741995319,0.7397143317007444,-1.1521085477244633,0.109106705225674,-0.3999986648559535,67.79647592615581,50.69045487251694,0.6306076264750693,3,0.15500116348266957,0.7650008201599157,0.25000095367431996,0.5300006866455114,-1.3399991989135707,2,-0.06662548001413837,-1.6206907891491336,15.8100004196167,1.344836658050683,16.010000228881836,-1.7368542574336616,15.989999771118164,-0.06662548001413837
6316,2005-03-24,16.629999160766598,16.709999084472653,16.260000228881836,16.350000381469727,41920100.0,0.02590993831062316,1.0454557276991403,0.6999992847418726,46.26865714131174,32.12280653041979,-0.4112908727552842,0.21552529445913748,-0.06367505452717737,0.1034743276864809,19.93021464069559,0.5,-0.6628172892316258,-0.05400080680847452,-1.2505642043881693,1.1425625907712202,-0.6522825055983219,0.5442808919813729,-0.8199987411498988,91.11110640160129,69.68203746837759,0.598281698789847,3,-0.3699994087219203,0.34500074386597035,-0.044999122619625354,0.11000061035156605,-1.5499992370605433,3,-0.10042087834613234,-1.9500058412746852,16.209999084472653,-1.6206907891491336,15.8100004196167,1.344836658050683,16.010000228881836,-0.10042087834613234
6317,2005-03-28,16.450000762939453,16.799999237060547,16.430000305175778,16.690000534057614,21176300.0,-0.01082371659114667,-1.6428430324043697,-0.8571457765667557,39.26381570556136,32.2718860614563,-0.24971402175803092,0.2948663413367427,0.11614264742266656,0.29369550085962004,17.891524824714786,0.3699989318847692,-0.659342356132484,-0.1604992389678941,-1.2087954296340335,0.8877969516982436,-0.684647334300962,0.36364885636517386,-0.6400003433227539,64.64657654594163,43.11361389808111,0.524148095333069,3,-0.14500093460083008,0.5249991416931152,0.2499990463256836,0.28999900817871094,-1.3600006103515625,0,-0.08875385556884319,1.0454557276991403,16.629999160766598,-1.9500058412746852,16.209999084472653,-1.6206907891491336,15.8100004196167,-0.08875385556884319
6318,2005-03-29,16.309999465942386,16.530000686645508,16.25,16.399999618530273,24854100.0,-0.00851071674795778,-1.6666848319709355,0.3750009934116844,41.693806521517615,32.818327639980495,-0.16114820319989676,0.3637312571660871,0.26335933572573467,0.43905779380244425,15.329580718604053,0.2800006866455078,-0.69660898377224,-0.24350047111510875,-1.2211940177062601,0.7341930754760444,-0.7323472444106862,0.2453463021804687,-0.44059911727905643,50.50501450261044,25.983353566847356,0.4888467732955764,3,-0.004999637603763318,0.665000438690182,0.4600005149841273,0.3650007247924769,-0.899999618530277,1,-0.08031879269388409,-1.6428430324043697,16.450000762939453,1.0454557276991403,16.629999160766598,-1.9500058412746852,16.209999084472653,-0.08031879269388409
6319,2005-03-30,16.639999389648438,16.690000534057614,16.350000381469727,16.379999160766598,31744600.0,0.020232981882993828,-1.1250156463274121,-2.888886534141636,49.691350938633406,35.044165522594874,-0.4717837833014755,-0.0499512551631085,-0.06446844303455279,0.11846794132316063,12.782782579004623,0.38000106811522727,-0.6649040185597705,0.13799948692321706,-0.6889564669891115,0.9649554408355456,-0.27547849003294544,0.5514774638793796,-0.714763107681275,83.83837994622812,54.78437677177198,0.41347797695616406,3,-0.33499956130981445,0.33500051498413086,0.13000059127807617,0.03500080108642578,-1.1699991226196307,2,-0.10276437182662579,-1.6666848319709355,16.309999465942386,-1.6428430324043697,16.450000762939453,1.0454557276991403,16.629999160766598,-0.10276437182662579
6320,2005-03-31,16.25,16.65999984741211,16.219999313354492,16.65999984741211,26441900.0,-0.02343746417989967,1.1463448673694396,-1.5769211018596416,41.61849599456677,36.806023194079906,-0.05285381238637754,0.2779002983693033,0.3232160495013545,0.5137890668830636,11.056681762925761,0.4400005340576172,-0.6570673543315984,-0.2034999370574937,-0.9642824393524947,0.5572825652375055,-0.5838911882049942,0.1768913140900068,-0.27227794072723377,5.172532860661587,-21.3526543997114,0.3803912511474996,3,0.05499982833862305,0.7249999046325684,0.5199999809265137,0.2049999237060547,-0.619999885559082,3,-0.08430768526517429,-1.1250156463274121,16.639999389648438,-1.6666848319709355,16.309999465942386,-1.6428430324043697,16.450000762939453,-0.08430768526517429
6321,2005-04-01,16.010000228881836,16.469999313354492,15.949999809265135,16.450000762939453,28137200.0,-0.01476921668419473,1.1666752762688972,1.0731724336847197,44.03670393678097,38.58654097964452,0.18110871164165232,0.455401707368857,0.5748281107631001,0.7571303136986067,10.20125815942697,0.5199995040893572,-0.6233762362561599,-0.38899970054626465,-1.109902164923021,0.33190276383049166,-0.7494509327346428,-0.02854846835788649,0.7899990081787109,7.058877647990913,-21.878831999621795,0.3604512321883785,4,0.2949995994567871,0.9649996757507324,0.7749996185302734,0.44499969482421875,-0.32999992370605646,4,-0.07120551699094968,1.1463448673694396,16.25,-1.1250156463274121,16.639999389648438,-1.6666848319709355,16.309999465942386,-0.07120551699094968
6322,2005-04-04,16.049999237060547,16.180000305175778,15.9399995803833,16.0,23996200.0,0.0024983764901236327,-1.8235366715658907,-0.11363449175722949,42.452799067197496,40.70380068029295,0.16820412557163067,0.36894916193238103,0.550369409372788,0.7189829311696414,9.30897086473201,0.24000072479247692,-0.5426639682500571,-0.3075006961822524,-1.007060400416357,0.392059008051854,-0.6572805482993047,0.04227915593479992,0.7330000114440907,14.666602240750395,-14.159087585964555,0.3497798521170532,4,0.25500059127807617,0.9250006675720215,0.7650008201599121,0.4050006866455078,-0.23999881744384766,0,-0.0604360971628396,1.1666752762688972,16.010000228881836,1.1463448673694396,16.25,-1.1250156463274121,16.639999389648438,-0.0604360971628396
6323,2005-04-05,16.020000457763672,16.180000305175778,15.949999809265135,16.129999160766598,25859900.0,-0.0018690829110823426,1.1904705679331369,-2.2000076295108775,46.87498965195466,43.085957898498584,0.22324747155671787,0.32670074199379684,0.6061964393966051,0.7509970125761356,8.309070071879296,0.23000049591064275,-0.45723992103608424,-0.2809995174407973,-0.887382789254719,0.32538375437312617,-0.58419115334776,0.022192118466163535,0.7292788040161113,10.666770087216634,-19.86919029353062,0.3031916359069617,4,0.28499937057495117,0.9549994468688965,0.9999990463256836,0.5449991226196289,-0.2700004577636719,1,-0.05805245184778263,-1.8235366715658907,16.049999237060547,1.1666752762688972,16.010000228881836,1.1463448673694396,16.25,-0.05805245184778263
6324,2005-04-06,16.0,16.290000915527347,15.979999542236328,16.180000305175778,20568300.0,-0.001248467989523605,-1.818178665556975,1.6363857051204451,49.450536014711055,44.59457277469278,0.3051203359102459,0.2973651167612701,0.6658651927207586,0.7794634742755306,7.314789287716719,0.3100013732910192,-0.37301666622269636,-0.25999999046325684,-0.8283213403918275,0.3083213594653138,-0.5441606654275439,0.024160684501028484,0.7169080745239249,8.333388522798767,-24.34338360053525,0.28416067496428554,4,0.36999940872192383,0.809999942779541,1.1299996376037598,0.6449995040893555,-0.3100004196166992,2,-0.036875009536743164,1.1904705679331369,16.020000457763672,-1.8235366715658907,16.049999237060547,1.1666752762688972,16.010000228881836,-0.036875009536743164
6325,2005-04-07,16.149999618530273,16.190000534057614,15.989999771118164,16.010000228881836,18636300.0,0.00937497615814209,-1.2222269317169951,-0.7777730682829807,49.63502760438746,44.96861393725675,0.16283901846175297,0.11299166130116589,0.5426205653756462,0.6369719926697925,6.7482567329524885,0.20000076293944957,-0.26943913529219543,-0.08450036048889231,-0.6221940082143256,0.45319328723654273,-0.35334718435160895,0.18434646337382432,0.5358321162280255,39.62266866998353,5.1474895226084385,0.2688468238627173,4,0.2199997901916504,0.5100007057189941,0.9800000190734863,0.49499988555908203,0.010000228881835938,3,-0.04210522399772976,-1.818178665556975,16.0,1.1904705679331369,16.020000457763672,-1.8235366715658907,16.049999237060547,-0.04210522399772976
6326,2005-04-08,16.069999694824222,16.239999771118164,16.040000915527347,16.180000305175778,14771000.0,-0.004953555764438566,-1.3529530562786671,-0.7857220708446359,51.51515260982092,46.32987359328558,0.17327051792877413,0.14032969704610565,0.6338456418540908,0.7226540359143065,6.412275670193093,0.19999885559081676,-0.16208736536874824,-0.12650027275084952,-0.5891821166732925,0.3361815711715934,-0.3578411947120692,0.10484064921037195,0.5859987537590783,37.1427481519231,-1.2191435156313446,0.23134092196122147,4,0.24500036239623668,0.4800009727477992,1.0824999809265101,0.5749998092651332,0.0,4,-0.027380185982518568,-1.2222269317169951,16.149999618530273,-1.818178665556975,16.0,1.1904705679331369,16.020000457763672,-0.027380185982518568
6327,2005-04-11,16.0,16.149999618530273,15.979999542236328,16.100000381469727,11908800.0,-0.004355923842784382,-1.4285500197544994,0.9090893327785301,49.814121781254336,47.23213084436744,0.19302320747995338,0.18848989889982448,0.7028829154313243,0.7882465210000333,6.415299446784919,0.1700000762939453,-0.11422587519369642,-0.17649998664855815,-0.6367182337033555,0.28371826040623915,-0.4066091101759568,0.0536091368788405,0.6273584938553007,14.70589060269245,-24.3810974151625,0.230109123527399,4,0.315000057220459,0.5500006675720215,1.1999998092651367,0.6449995040893555,0.0400009155273473,0,-0.019999980926513783,-1.3529530562786671,16.069999694824222,-1.2222269317169951,16.149999618530273,-1.818178665556975,16.0,-0.019999980926513783
6328,2005-04-12,15.920000076293945,16.040000915527347,15.619999885559082,15.979999542236328,32627100.0,-0.004999995231628418,3.6666207495786542,0.5999923706345724,52.14007536639536,47.504211336340994,0.23678433649635622,0.23236016642356105,0.7951556097576784,0.8636486467338855,7.051611556147688,0.42000102996826527,-0.14074889163927295,-0.22599987983703684,-0.668071173863968,0.21607141418989428,-0.4470355268505024,-0.00496423282357128,0.6798640610224744,44.776079038128174,0.714080930123572,0.2210356470134654,4,0.2199997901916504,0.5350003242492676,1.3174998760223389,0.7249994277954102,0.01999950408935547,1,-0.0069095261400811125,-1.4285500197544994,16.0,-1.3529530562786671,16.069999694824222,-1.2222269317169951,16.149999618530273,-0.0069095261400811125
6329,2005-04-13,15.449999809265135,15.850000381469727,15.43000030517578,15.829999923706055,41455100.0,-0.029522629697010805,-1.000004541315747,6.33339161394923,35.60605540638318,46.83616238209837,0.581368556650661,0.6780555604883691,1.2767335919508103,1.317010464372375,7.725269026226092,0.48999977111816584,-0.14135062140079313,-0.6585000991821293,-1.1978278354063026,-0.11917236295795419,-0.9281639672942159,-0.3888362310700426,1.0910724729458448,2.469076206869751,-36.99652930705341,0.2696638681120874,4,0.5000000000000018,0.8600006103515607,1.7875001430511492,1.1949996948242205,0.2700004577636719,2,0.019417488313168807,3.6666207495786542,15.920000076293945,-1.4285500197544994,16.0,-1.3529530562786671,16.069999694824222,0.019417488313168807
6330,2005-04-14,15.260000228881836,15.630000114440918,15.229999542236328,15.550000190734865,33039300.0,-0.012297707619993603,-1.2857088361675517,0.763157564517304,21.576738855842137,44.340610706438504,0.6885799692223422,0.8510443576390827,1.460222822630982,1.4841480326734064,8.211658437722326,0.40000057220458984,-0.15152530240084872,-0.8099996566772454,-1.4694728079107335,-0.150526505443759,-1.1397362322939877,-0.4802630810605013,1.1921862951663265,2.9703643412755816,-28.724715461252668,0.3297365756167433,4,0.5000000000000018,0.8299999237060547,1.9724996089935303,1.3849992752075195,0.5900001525878906,3,0.02817820085530709,-1.000004541315747,15.449999809265135,3.6666207495786542,15.920000076293945,-1.4285500197544994,16.0,0.02817820085530709
6331,2005-04-15,14.5,15.18000030517578,14.329999923706055,15.09000015258789,71497800.0,-0.04980342185339037,1.2077918860942038,2.034483552404398,17.391268292060502,41.555996175867726,1.3542781798684587,1.559472438592497,2.20926049271921,2.227173101276321,9.257876978148138,0.9300003051757812,-0.24278548160699742,-1.4864998817443844,-2.4469002989451525,-0.5260994645436181,-1.9667000903447658,-1.0062996731440013,1.82996782586698,9.340665098867747,-17.43501584174971,0.48020020860038315,4,0.810000419616701,1.125,2.7174997329711914,2.1449995040893555,1.5300006866455078,4,0.1144827480973869,-1.2857088361675517,15.260000228881836,-1.000004541315747,15.449999809265135,3.6666207495786542,15.920000076293945,0.1144827480973869
6332,2005-04-18,14.859999656677244,15.020000457763672,14.609999656677244,14.729999542236328,34288400.0,0.024827562529465164,-1.2162212318898362,-0.22033912003361805,27.41430661705165,39.39369806087851,0.9026484940248078,1.1704868606268253,1.845479284905048,1.8503629334765623,10.280120116218182,0.5200004577636719,-0.27040754611391193,-1.0700002193450953,-2.154474194318661,0.014473755628470641,-1.61223720683188,-0.5277632318583123,1.2299720209304237,30.994118454089087,6.921786272043498,0.5422369874867834,4,0.4500007629394567,0.7650003433227557,2.3375000953674334,1.7849998474121112,1.6199998855590838,0,0.08142665316975783,1.2077918860942038,14.5,-1.2857088361675517,15.260000228881836,-1.000004541315747,15.449999809265135,0.08142665316975783
6333,2005-04-19,15.0,15.06999969482422,14.710000038146973,15.050000190734865,40266500.0,0.009421288462805988,7.000063578853397,-0.3846165132230685,22.8476620427095,36.437823175100554,0.6735793805588699,1.0023301546933325,1.682936314547696,1.6973889524952632,10.921206538925826,0.35999965667724787,-0.29367972917837193,-0.8794998645782464,-2.03970789957188,0.2807081704153873,-1.459603882075065,-0.2993958470814295,0.8787750671394736,44.078939112932574,26.427861797996798,0.580104017496817,4,0.2849998474121094,0.5649995803833008,2.0899996757507324,1.6449995040893555,1.3999996185302734,1,0.06933339436848973,-1.2162212318898362,14.859999656677244,1.2077918860942038,14.5,-1.2857088361675517,15.260000228881836,0.06933339436848973
6334,2005-04-20,14.760000228881836,15.529999732971193,14.729999542236328,15.369999885559082,40096900.0,-0.015999984741210893,-1.3880565997719778,12.199946594441574,24.041788922081082,33.59412998817763,0.8037058451663199,1.2223012487653087,1.8993965663139214,1.9219297676661569,11.131478198177568,0.8000001907348651,-0.32529445716032157,-1.0669996261596673,-2.330846468367202,0.19684721604786937,-1.6989230472634347,-0.43507620505589983,0.9329218210456283,33.07694169896321,13.275390110028717,0.6319234211037682,4,0.5249996185302734,0.8049993515014648,2.2624993324279785,1.8849992752075195,1.9300003051757777,2,0.07994575428206874,7.000063578853397,15.0,-1.2162212318898362,14.859999656677244,1.2077918860942038,14.5,0.07994575428206874
6335,2005-04-21,15.130000114440918,15.199999809265135,14.829999923706055,15.020000457763672,30646400.0,0.02506774253533406,1.9600103760161718,-0.18032740752089876,35.333317438746235,31.79614830250266,0.30598037657143706,0.8087047103525506,1.5048355211475695,1.5379864896447444,12.063293909211485,0.439999580383299,-0.3701301997776607,-0.6429997920989994,-1.930021432005347,0.6440218478073483,-1.2865106120521723,0.0005110278541735624,0.3999996185302752,66.66669315762401,43.3839127383676,0.6435108199531737,4,0.1099996566772461,0.4349994659423828,1.7924995422363281,1.5149993896484375,1.5199995040893555,3,0.03899538322043772,-1.3880565997719778,14.760000228881836,7.000063578853397,15.0,-1.2162212318898362,14.859999656677244,0.03899538322043772
6336,2005-04-22,14.960000038146973,15.149999618530273,14.789999961853027,15.09000015258789,22672200.0,-0.011235960013753599,1.880008239777526,-1.181822910796494,32.5878622479122,29.882119465464648,0.3374557500831301,0.8929602893618522,1.6593982954620685,1.6937114205059842,12.932723836991244,0.3599996566772461,-0.433277040469191,-0.7294999122619625,-1.9989874626931332,0.5399876381692081,-1.364243687477547,-0.09475613704637809,0.5699996948242205,38.04351657008992,13.10611894762804,0.6347437752155849,4,0.22500038146972834,0.6049995422363281,1.8874998092651367,1.6849994659423828,1.4600000381469727,4,0.05949200140730704,1.9600103760161718,15.130000114440918,-1.3880565997719778,14.760000228881836,7.000063578853397,15.0,0.05949200140730704
6337,2005-04-25,14.989999771118164,15.149999618530273,14.880000114440918,15.050000190734865,20155200.0,0.002005329738950179,1.076925051993735,0.46154128305763753,33.546310498159386,27.81614559121621,0.16664543721675606,0.7883940847308821,1.609155900437095,1.6542562278796034,13.607222179077336,0.26999950408935547,-0.5158027042431623,-0.626500129699707,-1.8796605481689959,0.6266602887695818,-1.2530803389343497,8.007953493738285e-05,0.3959999847412128,34.14632160701153,7.097942831996711,0.6265802092346441,4,0.10000038146972656,0.5749998092651367,1.8575000762939453,1.6549997329711914,1.630001068115238,0,0.06937964852615641,1.880008239777526,14.960000038146973,1.9600103760161718,15.130000114440918,-1.3880565997719778,14.760000228881836,0.06937964852615641
6338,2005-04-26,15.0,15.350000381469727,14.880000114440918,14.90999984741211,23331300.0,0.0006671266867597225,-5.266686164057831,-1.4999920527695654,33.974353488065006,27.634845378069745,0.013878661461738773,0.7117096661540625,1.5631376658241258,1.6175181770897495,14.643790779406697,0.4700002670288086,-0.6078105522762662,-0.5509999275207527,-1.7883806896085161,0.686380834567009,-1.1696903085646326,0.0676904535231273,-0.6700000762939453,33.75004917382014,4.155302470266054,0.6186903810438809,4,-0.019999980926513672,0.5649995803833008,1.817500114440918,1.6449995040893555,1.8600006103515625,1,0.09866663614908844,1.076925051993735,14.989999771118164,1.880008239777526,14.960000038146973,1.9600103760161718,15.130000114440918,0.09866663614908844
6339,2005-04-27,14.93000030517578,15.119999885559082,14.75,14.859999656677244,21569100.0,-0.004666646321614731,-1.5517236843403681,0.7777836646462933,29.934215273224638,28.563453868890015,0.0026366484972086823,0.6819983906395493,1.5958857256837593,1.6636143193016668,15.395926319941132,0.36999988555908203,-0.7005295141041294,-0.5354996681213393,-1.6895583023447518,0.6185589661020732,-1.1125289852330464,0.04152964899036782,-0.5796003723144505,30.000031789123373,1.6046088959411904,0.5770293171117066,4,-4.7683715642676816e-07,0.6349992752075213,1.7574996948242205,1.714999198913576,1.9400005340576225,2,0.09845942955841003,-5.266686164057831,15.0,1.076925051993735,14.989999771118164,1.880008239777526,14.960000038146973,0.09845942955841003
6340,2005-04-28,14.880000114440918,15.140000343322756,14.779999732971193,14.800000190734865,25479400.0,-0.0033489745286561234,-4.999968211078617,1.1428454653206106,30.232560350014367,29.99026409755156,-0.0077497684401013345,0.657826200612698,1.5956795555812349,1.6829503569109363,16.563078618763562,0.3600006103515625,-0.8061766167642208,-0.5169998645782474,-1.637133186701714,0.6031334575452192,-1.0770665256399798,0.04306679648348499,-0.5096081726074217,21.666671964853947,-5.390022809582661,0.5600666610617331,4,0.18999958038330078,0.6849994659423828,1.7899999618530273,1.7649993896484375,1.9399995803833043,3,0.12163981221076092,-1.5517236843403681,14.93000030517578,-5.266686164057831,15.0,1.076925051993735,14.989999771118164,0.12163981221076092
6341,2005-04-29,14.869999885559082,14.979999542236328,14.470000267028807,14.93000030517578,29748800.0,-0.0006720583874277875,5.375035017970947,-0.7500059604701563,30.847454449117265,30.37172496778107,0.06733542657119251,0.6092795100430628,1.5539996871027704,1.6623959682557086,17.769221076284918,0.5099992752075213,-0.8306280125920722,-0.470000076293946,-1.5747075522073821,0.6347073996194901,-1.022353814250664,0.08235366166277203,-0.48001577493286085,45.45449619451497,16.140050297219336,0.552353737956718,4,0.13000011444091797,0.6949996948242188,1.8000001907348633,1.7749996185302734,1.7100000381469727,4,0.11970408518293452,-4.999968211078617,14.880000114440918,-1.5517236843403681,14.93000030517578,-5.266686164057831,15.0,0.11970408518293452
6342,2005-05-02,15.079999923706055,15.15999984741211,14.899999618530273,14.960000038146973,19872300.0,0.01412239675609639,-1.166662030763851,-1.9999841055392789,36.36363354877704,31.873499579566356,-0.12088844974944735,0.3403325708541214,1.2991746877781623,1.4275424189265173,18.80227942795525,0.28999996185302734,-0.8007672998174318,-0.2115000724792484,-1.2691294474700463,0.8461293025115495,-0.7403147599746482,0.31731461501615144,-0.6708154876629635,69.31813378965205,40.2261776416928,0.5288146874953991,5,-0.07999992370605469,0.4849996566772461,1.5374999046325684,1.5649995803833008,1.8099994659423828,0,0.08885942701374838,5.375035017970947,14.869999885559082,-4.999968211078617,14.880000114440918,-1.5517236843403681,14.93000030517578,0.08885942701374838
6343,2005-05-03,15.09000015258789,15.300000190734865,15.029999732971193,15.029999732971193,22235000.0,0.0006631451546703637,-7.999952316618192,0.5000039736467597,43.12977724423785,33.99438717091711,-0.13050341542719757,0.2709799686529326,1.2412848630168014,1.3971249692442491,19.735188441857275,0.2700004577636719,-0.6740675940033682,-0.1549998283386227,-1.158142126747908,0.8481424700706626,-0.6565709775432644,0.34657132086601905,-0.6619993976362668,74.69878825900408,40.49435837068005,0.5015711492046425,5,-0.17999982833862305,0.42000007629394354,1.549999713897705,1.5549993515014648,2.309999465942383,1,0.10139169457749286,-1.166662030763851,15.079999923706055,5.375035017970947,14.869999885559082,-4.999968211078617,14.880000114440918,0.10139169457749286
6344,2005-05-04,15.40999984741211,15.4399995803833,15.109999656677244,15.119999885559082,21209200.0,0.02120607631467375,-1.1290288839872016,4.833298895335119,52.72726579145951,35.92704809899636,-0.3895720068309476,-0.10064765558663424,0.8741923589507437,1.0602776278228383,20.92425502029947,0.34999942779541016,-0.5908124891949935,0.1944998741149906,-0.7480268145716629,1.137026562801644,-0.276763470228337,0.6657632184583182,-0.9635590999301229,96.90724183428078,56.32493180540558,0.4712633443433272,5,-0.4549999237060547,0.10000038146972479,1.2300000190734863,1.234999656677246,1.739999771118164,2,0.09409479411402843,-7.999952316618192,15.09000015258789,-1.166662030763851,15.079999923706055,5.375035017970947,14.869999885559082,0.09409479411402843
6345,2005-05-05,15.470000267028807,15.600000381469727,15.210000038146973,15.369999885559082,30676900.0,0.003893602868969115,1.166664900606112,0.3448289469789834,73.65854089703991,40.49045683778833,-0.4428409358053269,-0.22577981973057604,0.773595322415618,0.985523461278115,22.014187688341984,0.3900003433227539,-0.49992495716724505,0.2885002613067602,-0.5560556184160195,1.1330561410295417,-0.13377767855462963,0.71077820116815,-0.983817166230768,88.49556625883717,42.14539824392561,0.42227793986139056,5,-0.43499994277953924,0.024999618530275214,1.1699995994567889,1.1749992370605487,1.5099992752075213,3,0.09049777298248762,-1.1290288839872016,15.40999984741211,-7.999952316618192,15.09000015258789,-1.166662030763851,15.079999923706055,0.09049777298248762
6346,2005-05-06,15.630000114440918,15.65999984741211,15.329999923706055,15.5600004196167,20756100.0,0.01034258853589809,4.07695467816952,0.6999942779759418,70.81081889161419,44.63095777039442,-0.5563083694859703,-0.443154229848556,0.563382544490306,0.8094747593587002,23.27149758934248,0.3299999237060547,-0.39025187668881145,0.47050008773803675,-0.2959126332622226,1.2369128087382961,0.08729372723790796,0.8537064482381655,-1.0769879768025774,96.05266790309668,45.78714396168091,0.38320636050012935,5,-0.565000057220459,-0.23000049591064453,1.0099997520446777,1.0149993896484375,1.2699995040893555,4,0.07613560919195628,1.166664900606112,15.470000267028807,-1.1290288839872016,15.40999984741211,-7.999952316618192,15.09000015258789,0.07613560919195628
6347,2005-05-09,15.68000030517578,15.710000038146973,15.489999771118164,15.619999885559082,15625200.0,0.0031989885072787327,2.666674613960216,0.857152588555833,69.31818797568562,48.558050491241154,-0.5566797846411422,-0.5463698619899855,0.4517542498818532,0.7394020693233134,24.342962158083434,0.2200002670288086,-0.3394181500651605,0.5365002632141103,-0.16679356987205374,1.2397940963002743,0.18485334667102826,0.8881471797571923,-1.0384291507555368,95.58827654298798,42.70028187255841,0.35164691654308194,5,-0.5900001525878888,-0.3699998855590785,0.9599995613098162,0.964999198913576,1.1999988555908185,0,0.05739793373812607,4.07695467816952,15.630000114440918,1.166664900606112,15.470000267028807,-1.1290288839872016,15.40999984741211,0.05739793373812607
6348,2005-05-10,15.8100004196167,15.880000114440918,15.510000228881836,15.56999969482422,26296200.0,0.008290823463696473,-1.0555568801044803,3.9999841055393084,81.81817656377969,54.3229350790806,-0.6254734389895571,-0.7220534681484168,0.2755178070369162,0.5892429498157163,24.507453744250192,0.36999988555908203,-0.2551105113064125,0.6720003604888909,-0.00702695905199846,1.3510276800297802,0.3324867007184462,1.0115140202593356,-1.061586376823783,90.90913594681227,34.04808101393394,0.339513659770445,5,-0.6350002288818359,-0.4999999999999982,0.8299994468688965,0.8349990844726562,1.0600004196167028,1,0.068311128486227,2.666674613960216,15.68000030517578,4.07695467816952,15.630000114440918,1.166664900606112,15.470000267028807,0.068311128486227
6349,2005-05-11,15.75,15.84000015258789,15.56999969482422,15.8100004196167,19724300.0,-0.0037950928541565787,3.500011920940294,-0.25000099340774806,73.13430498906477,59.08979559453065,-0.4882706608404419,-0.6729267123558778,0.280539074694385,0.634757984907921,24.19555213366118,0.2700004577636701,-0.17217587276560664,0.5969999313354499,-0.1230616239372786,1.3170614866081785,0.23696915369908567,0.9570307089718142,-0.8657956286093231,80.59700005408898,23.944547533933076,0.3600307776363644,5,-0.5749998092651367,-0.439999580383299,0.8899998664855957,0.8949995040893555,1.1499996185302734,2,0.10476188054160462,-1.0555568801044803,15.8100004196167,2.666674613960216,15.68000030517578,4.07695467816952,15.630000114440918,0.10476188054160462
6350,2005-05-12,15.6899995803833,15.949999809265135,15.619999885559082,15.729999542236328,22552200.0,-0.003809550451853938,-2.6666790291560285,0.6666613685130732,79.67474316728047,64.51504989654879,-0.3366958858605784,-0.6103532097479913,0.2982366703101711,0.6834494988994493,23.511080335473576,0.3299999237060529,-0.08728503858034387,0.515499544143676,-0.24268325914997035,1.2736823474373224,0.13640814249685285,0.8945909457904992,-0.6862997198265948,58.06447147205828,-0.9029779420445934,0.3790914016468232,5,-0.2649998664855957,-0.4049997329711914,0.9000000953674316,0.9549999237060547,0.9800004959106445,3,0.0930529048561839,3.500011920940294,15.75,-1.0555568801044803,15.8100004196167,2.666674613960216,15.68000030517578,0.0930529048561839
6351,2005-05-13,16.15999984741211,16.329999923706055,15.710000038146973,15.75,34712900.0,0.029955403416099147,-1.5306129598561313,-10.250005960470162,85.02990079514643,69.92241292392316,-0.6755024935409057,-1.000932290504215,-0.20560865304664233,0.20603591530578313,21.593925902865095,0.6400003433227539,0.035559285342145586,0.9024998188018802,0.09347504792201633,1.7115245896817441,0.49798743336194917,1.3070122042418113,-1.0238179940362233,79.76189935558877,16.925444934003536,0.40451238543993157,5,-0.48000001907348633,-0.8299999237060547,0.35500001907348633,0.4849996566772461,0.5300006866455043,4,0.05074255585191323,-2.6666790291560285,15.6899995803833,3.500011920940294,15.75,-1.0555568801044803,15.8100004196167,0.05074255585191323
6352,2005-05-16,16.069999694824222,16.149999618530273,15.970000267028807,16.020000457763672,16360900.0,-0.0055693164256001015,-1.3999974568619888,0.12194940406964087,80.57138653195366,74.08259173366936,-0.480871397875001,-0.859711930755811,-0.14410479617229832,0.2864274224149277,19.57316606247807,0.18999958038330256,0.16810460267583238,0.7519996643066449,-0.11103284551670001,1.6150321741299898,0.32048340939497244,1.1835159192183173,-0.7428069501955097,68.29264321402364,1.7035500034892124,0.4315162549116727,5,-0.3499999046325719,-0.7399997711181676,0.36250066757201793,0.6199998855590785,0.8199996948242152,0,0.05164903170305446,-1.5306129598561313,16.15999984741211,-2.6666790291560285,15.6899995803833,3.500011920940294,15.75,0.05164903170305446
6353,2005-05-17,16.040000915527347,16.149999618530273,15.920000076293945,16.059999465942386,29519100.0,-0.0018667566811800818,1.3000085831180423,-0.39997711146712656,82.45613937244946,77.3857999093349,-0.33742756529665385,-0.7882162407021021,-0.15224268636639238,0.3044698499944971,17.56514474519337,0.22999954223632812,0.3078154399521331,0.6700008392334027,-0.23658331659987297,1.5765849950666802,0.21670876131676486,1.1232929171500405,-0.5523590222462591,61.842247257560125,-8.987839769320608,0.45329207791663834,5,-0.27000093460083363,-0.7100009918212926,0.39249944686889293,0.8949985504150355,0.8699989318847621,1,0.05236896491858056,-1.3999974568619888,16.069999694824222,-1.5306129598561313,16.15999984741211,-2.6666790291560285,15.6899995803833,0.05236896491858056
6354,2005-05-18,15.9399995803833,16.079999923706055,15.460000038146973,15.75,79048300.0,-0.00623449684764299,1.6382958864194825,-9.500667620410109,80.11358464066029,78.10302699195938,-0.1724773796218262,-0.6274492883907747,-0.08168782897217142,0.39117324672450593,16.474570850393423,0.619999885559082,0.42154149505843996,0.5109995365142819,-0.38191763975681425,1.403916712785378,0.06454094837873292,0.9574581246498308,0.3900003433227539,55.17236843403368,-20.972861828977564,0.4464585881355484,5,-0.1099996566772461,-0.6099996566772461,0.3575005531311035,0.940000057220459,0.5100011825561523,2,0.058343869719709174,1.3000085831180423,16.040000915527347,-1.3999974568619888,16.069999694824222,-1.5306129598561313,16.15999984741211,0.058343869719709174
6355,2005-05-19,15.720000267028807,16.010000228881836,15.59000015258789,15.8100004196167,35971400.0,-0.01380171387364637,-1.399997820175367,-0.4736860597603856,71.57360037488569,78.18778049010066,0.09690431183452652,-0.3804902354797015,0.11085953526472103,0.599973125303153,15.325060987180311,0.4200000762939453,0.5078445756386678,0.2615002155303934,-0.6288049137794314,1.15180534484022,-0.1836523491245199,0.7066527801853066,0.5925996589660674,29.885087710644008,-48.07098673591039,0.44515256465491293,5,0.17499971389770685,-0.39000034332275213,0.40999984741211115,1.0649995803833026,0.5099992752075213,3,0.07506357070339265,1.6382958864194825,15.9399995803833,1.3000085831180423,16.040000915527347,-1.3999974568619888,16.069999694824222,0.07506357070339265
6356,2005-05-20,15.850000381469727,15.899999618530273,15.640000343322756,15.800000190734865,27465400.0,0.008269727241263736,2.4666878596178674,-0.555556732929228,70.3703685015213,78.30468943741575,0.0015567836131786805,-0.46419453467973426,-0.05112836437486479,0.45765942543106775,14.036712867818046,0.25999927520751775,0.5476893741758868,0.34700031280517507,-0.5272175963249843,1.2212182219353362,-0.09010864175990463,0.7841092673702548,0.4455475467681893,56.52182326054537,-21.596329889766018,0.43710895456508037,5,0.04499959945678711,-0.5200004577636719,0.07499980926513672,0.8349990844726562,0.4599990844726598,4,0.0517349952737467,-1.399997820175367,15.720000267028807,1.6382958864194825,15.9399995803833,1.3000085831180423,16.040000915527347,0.0517349952737467
6357,2005-05-23,16.030000686645508,16.09000015258789,15.800000190734865,15.850000381469727,34306100.0,0.01135648585764204,-1.0714232191878938,3.5999923706347006,72.8155317332602,77.30439556735801,-0.13809726862306348,-0.5926722890161003,-0.24782203840248584,0.2645108217612062,12.8713632098787,0.28999996185302557,0.5400290991165146,0.47500057220458913,-0.3944458065074201,1.3444469509165984,0.04027738284858451,0.9097237615605938,0.2488362837905882,82.60883987522062,3.890521656642207,0.4347231893560042,5,-0.13500070571899414,-0.6300005912780762,-0.5625004768371582,0.20499897003173828,0.1700000762939453,0,0.04117278971559535,2.4666878596178674,15.850000381469727,-1.399997820175367,15.720000267028807,1.6382958864194825,15.9399995803833,0.04117278971559535
6358,2005-05-24,16.479999542236328,16.5,15.90999984741211,15.920000076293945,33810600.0,0.028072291722714082,-1.0344835524044105,3.1111028694951894,74.42921081945421,77.44827399295684,-0.5398310989621571,-0.9761562774620742,-0.7138203821072402,-0.19631277019623639,12.662093546775639,0.5900001525878906,0.5465329090935978,0.8509994506835934,-0.06995882119294095,1.7719577225601295,0.3905203147453271,1.3114785866218615,-1.0199995040893555,98.07687899064574,20.764612400630952,0.46047913593826767,5,-0.4999995231628418,-0.9949994087219238,-1.0124993324279785,-0.24499988555908203,-0.2999992370605504,1,0.02487863220877684,-1.0714232191878938,16.030000686645508,2.4666878596178674,15.850000381469727,-1.399997820175367,15.720000267028807,0.02487863220877684
6359,2005-05-25,16.399999618530273,16.479999542236328,16.229999542236328,16.379999160766598,20537600.0,-0.004854364437391179,1.7777730682829653,0.035715137210029474,71.04070894680265,76.48893685734821,-0.39999629734814235,-0.8225538139143431,-0.6404409159006761,-0.1286706937679405,12.156052119394388,0.25,0.5561894211992993,0.6974995613098152,-0.22320661254588003,1.6182057351655121,0.2371464743819658,1.1578526482376628,-0.9191995811462395,89.01094524860513,12.57159433597208,0.4603530869278482,5,-0.4199995994567871,-0.9149994850158691,-0.9749999046325684,-0.16499996185302734,-0.26000022888183594,2,0.031097575655159693,-1.0344835524044105,16.479999542236328,-1.0714232191878938,16.030000686645508,2.4666878596178674,15.850000381469727,0.031097575655159693
6360,2005-05-26,16.690000534057614,16.75,16.469999313354492,16.479999542236328,30204600.0,0.01768298306541838,-1.4347732342623998,10.499809269500151,72.64957090789338,75.11334464765342,-0.5958942968732082,-1.0224214465014079,-0.9283485033974905,-0.42499776209697515,11.89509069323308,0.35000038146972656,0.5429465455590812,0.89700045585632,-0.03899552795946093,1.832996439672101,0.42900246394842867,1.3649984477642096,-1.1888164974212607,94.59464103601678,19.783780911302202,0.46799799190789004,5,-0.5850005149841273,-1.0800004005432093,-1.2650008201599086,-0.45500087738036754,-0.42000007629394176,3,-0.014379854010694415,1.7777730682829653,16.399999618530273,-1.0344835524044105,16.479999542236328,-1.0714232191878938,16.030000686645508,-0.014379854010694415
6361,2005-05-27,16.649999618530273,16.680000305175778,16.350000381469727,16.649999618530273,17329200.0,-0.0023966994755760807,9.999745692670775,0.0,70.8154195508812,74.02934831642315,-0.5353781103179678,-0.8877451402214014,-0.8911892033610265,-0.38651034437802423,10.821947356732185,0.3400001525878871,0.5631101981041695,0.7679995536804203,-0.1364362043831484,1.672435311743989,0.3157816746486368,1.2202174327122037,-1.098862943359375,89.47364194240406,16.576712493170945,0.45221787903178395,5,-0.5449995994567871,-1.0399994850158691,-1.247499942779541,-0.41499996185302734,-0.5299987792968714,4,-0.025225230385381825,-1.4347732342623998,16.690000534057614,1.7777730682829653,16.399999618530273,-1.0344835524044105,16.479999542236328,-0.025225230385381825
6362,2005-05-31,16.420000076293945,16.799999237060547,16.40999984741211,16.770000457763672,26809800.0,-0.013813786636989178,-1.1081000273214185,-100.0,62.55142676275619,71.8177135820128,-0.27994960359972154,-0.5820509205420965,-0.6609596437108749,-0.15490628879049595,10.387258486656439,0.3899993896484375,0.5797016727631537,0.471000003814698,-0.38025034066952657,1.3222503482989225,0.04537483157258393,0.8966251760568102,-0.8209088681298837,57.303435801601324,-12.765038830592346,0.4256251722421124,5,-0.29000043869018555,-0.7850003242492676,-1.0450000762939453,-0.18500041961669922,-0.07999992370605469,1,-0.0066991845213429935,9.999745692670775,16.649999618530273,-1.4347732342623998,16.690000534057614,1.7777730682829653,16.399999618530273,-0.0066991845213429935
6363,2005-06-01,16.620000839233402,16.809999465942386,16.40999984741211,16.420000076293945,25008800.0,0.012180314373335666,-2.6363399916771026,-0.5714301284461767,66.9260758144634,70.35243482354646,-0.43474316430806326,-0.6973017735197438,-0.859046393615797,-0.35020721357075146,10.383589717938419,0.399999618530277,0.5405676721010639,0.5945007324218778,-0.2051432698468787,1.3941447346906344,0.19467873128749957,0.9943227335562561,-0.9488551493355519,67.24161177557758,-1.4333151850108834,0.3998220011343779,6,-0.42000102996826527,-0.9800009727478063,-1.2925009727478063,-0.3850011825561559,0.039999008178707385,2,-0.025270761437176992,-1.1081000273214185,16.420000076293945,9.999745692670775,16.649999618530273,-1.4347732342623998,16.690000534057614,-0.025270761437176992
6364,2005-06-02,16.860000610351562,16.860000610351562,16.559999465942386,16.579999923706055,24800600.0,0.014440418712351244,1.142860062261131,1.3999980926586182,71.27273862223589,70.31900573991871,-0.5928625838833312,-0.8675827210173352,-1.087856292517035,-0.5848621911377521,10.848249017174954,0.30000114440917613,0.5206899208595601,0.762000465393065,-0.06513414844492615,1.5891350792310561,0.3484331584740694,1.1755677723120606,-1.0977466183701488,100.0,28.744358208978014,0.4135673069189959,6,-0.6100001335144043,-1.195000171661377,-1.587500810623169,-0.6250009536743164,0.3400001525878906,3,-0.040332163734222215,-2.6363399916771026,16.620000839233402,-1.1081000273214185,16.420000076293945,9.999745692670775,16.649999618530273,-0.040332163734222215
6365,2005-06-03,16.870000839233402,16.930000305175778,16.709999084472653,16.870000839233402,20988100.0,0.0005931333641648884,2.666719649045162,0.0,65.50219886392038,69.77809800240749,-0.4722414232135783,-0.8087876233379951,-1.0992148601211582,-0.5897245645091971,11.861411864674938,0.220001220703125,0.5027016396788753,0.7020006656646771,-0.13821504283740893,1.5422163741667632,0.2818928114136341,1.1221085199157201,-0.997972185414973,89.65526313193381,18.671088532268854,0.4201078542510429,6,-0.5050005912780797,-1.1700005531311106,-1.62250113487244,-0.6350011825561559,0.22999954223632457,4,-0.04327216439060577,1.142860062261131,16.860000610351562,-2.6363399916771026,16.620000839233402,-1.1081000273214185,16.420000076293945,-0.04327216439060577
6366,2005-06-06,16.819999694824222,16.870000839233402,16.610000610351562,16.850000381469727,24709500.0,-0.0029639088276092185,6.428407945286942,-100.0,66.66665253817021,69.09488920295306,-0.3019268219940656,-0.7010044686193204,-1.0647210074239375,-0.5345048079975712,12.962359191898065,0.2600002288818395,0.49692821016669164,0.5924995422363324,-0.255802283009114,1.4408013674817788,0.16834862961361097,1.0166504548590556,-0.8210144428429107,78.84605509298439,7.2107177781445415,0.424150912622723,6,-0.399999618530277,-1.119999408721931,-1.5025000572204625,-0.5850000381469762,0.3099994659423757,0,-0.032699122891767574,2.666719649045162,16.870000839233402,1.142860062261131,16.860000610351562,-2.6363399916771026,16.620000839233402,-0.032699122891767574
6367,2005-06-07,16.579999923706055,17.040000915527347,16.559999465942386,16.879999160766598,25794400.0,-0.014268714356280188,-1.8235366715659915,9.999745692670658,60.975576662143716,67.60004096325189,0.027150024465953493,-0.4112045266234645,-0.837534298941705,-0.29669656492632157,14.40743691071275,0.48000144958496094,0.5196222513409126,0.30749979019164897,-0.5135619072079507,1.1285614875912504,-0.10303105850815086,0.7180306388914488,-0.46929286534140857,26.984093344878175,-43.994335271051426,0.4105308486998004,6,0.05500030517578125,-0.6099996566772443,-1.2975001335144043,-0.3450002670288086,0.8099994659423828,1,-0.02774421511395464,6.428407945286942,16.819999694824222,2.666719649045162,16.870000839233402,1.142860062261131,16.860000610351562,-0.02774421511395464
6368,2005-06-08,16.889999389648438,16.969999313354492,16.579999923706055,16.700000762939453,25448700.0,0.018697193448061755,1.2285776566757494,-0.6333303663390333,67.79025173777607,67.23887905113781,-0.2442615338490164,-0.6705226749022444,-1.1524954334700297,-0.6026363633637537,15.59030217670753,0.3899993896484375,0.5513469542877552,0.5634993076324477,-0.27142967568939014,1.3984282909542856,0.1460348159715288,0.9809637992933666,-0.6491911912810124,68.74977648325637,-4.053357610845467,0.4174644916609192,6,-0.19499874114990234,-0.8549990653991664,-1.607499599456787,-0.6549997329711914,0.46000099182128906,2,-0.032563603134149965,-1.8235366715659915,16.579999923706055,6.428407945286942,16.819999694824222,2.666719649045162,16.870000839233402,-0.032563603134149965
6369,2005-06-09,17.399999618530273,17.430000305175778,16.829999923706055,16.829999923706055,35847100.0,0.030195396525260154,-1.105265623536013,3.000020077499147,78.37834877200015,67.87540992492745,-0.6677113238554462,-1.107345166475504,-1.6722718940809749,-1.1100408963493358,17.166722100279465,0.600000381469723,0.5781661504828257,0.99099955558777,0.07388974669660442,1.9081093644789338,0.532444651142189,1.4495544600333528,-1.0473044397604596,96.55164853956467,17.562903539371817,0.45855490444558206,6,-0.5099992752075195,-1.1299996376037633,-2.1899993419647217,-1.1649999618530273,-0.18000030517578125,3,-0.0425287234104359,1.2285776566757494,16.889999389648438,-1.8235366715659915,16.579999923706055,6.428407945286942,16.819999694824222,-0.0425287234104359
6370,2005-06-10,17.149999618530273,17.350000381469727,16.950000762939453,17.319999694824222,25501900.0,-0.014367816406947509,2.478235630706461,-0.2982459075638188,71.10387117230036,67.90746010508515,-0.3862128637728368,-0.782475311336313,-1.4225819428205,-0.858872586239638,18.515773734459874,0.4499988555908203,0.561608197621215,0.6679995536804206,-0.24052360297168107,1.5765227103325223,0.21373797535436978,1.1222611320064715,-0.6249356195355062,67.81604407505753,-13.435686119285705,0.45426157832605063,6,-0.22999954223632812,-0.8299994468688965,-1.9174995422363281,-0.9149999618530273,0.5400009155273402,4,0.0029155186892921847,-1.105265623536013,17.399999618530273,1.2285776566757494,16.889999389648438,-1.8235366715659915,16.579999923706055,0.0029155186892921847
6371,2005-06-13,16.979999542236328,17.200000762939453,16.90999984741211,16.979999542236328,20291100.0,-0.009912541112261253,-3.1428882833787464,-0.0,65.47228599031416,68.23200001925825,-0.18380903526916015,-0.5775019111616047,-1.2471366298536424,-0.6803779564265291,18.922869153768797,0.29000091552734375,0.5579483172630972,0.45699949264526296,-0.464260218584716,1.378259203875242,-0.0036303629697265194,0.9176293482602524,-0.3101457342526004,48.27582426978213,-31.449131332944198,0.4606298556149897,6,-0.05999946594238281,-0.5999994277954102,-1.7149994373321533,-0.744999885559082,1.409999847412113,0,0.007067187424528942,2.478235630706461,17.149999618530273,-1.105265623536013,17.399999618530273,1.2285776566757494,16.889999389648438,0.007067187424528942
6372,2005-06-14,16.899999618530273,17.09000015258789,16.819999694824222,16.940000534057614,16471100.0,-0.004711420839974778,-1.6999942779759898,-100.0,57.777771498446924,67.21552176192309,-0.03191726404362072,-0.4554851977515497,-1.163798291463026,-0.5906657155066526,19.215153168123912,0.2700004577636683,0.5237618753836024,0.33549957275390696,-0.5745486357652787,1.2455477812730926,-0.11952453150568587,0.7905236770134998,-0.10852237099581785,37.64700602497519,-38.11425242856689,0.455024104259593,6,0.0950002670288086,-0.4549994468688965,-1.6674997806549072,-0.6649999618530273,1.2900009155273402,1,0.013609440676207951,-3.1428882833787464,16.979999542236328,2.478235630706461,17.149999618530273,-1.105265623536013,17.399999618530273,0.013609440676207951
6373,2005-06-15,16.879999160766598,17.020000457763672,16.510000228881836,16.959999084472653,23861700.0,-0.0011834590659839384,4.099934197350547,1.9999523173757259,59.09088938691813,65.86198295799889,0.03223199818506117,-0.38928645084824964,-1.1396558969224984,-0.5558611581343662,19.277184817836535,0.5100002288818359,0.4975326565412814,0.2734992027282672,-0.6118258669215919,1.1588242723781264,-0.16916333209666234,0.7161617375531968,0.5500011444091797,40.217271869719575,-32.468938569389884,0.44266253482492945,6,0.09000110626221058,-0.43499898910522106,-1.679998874664303,-0.6449995040893519,1.4200000762939489,2,0.030213285203663398,-1.6999942779759898,16.899999618530273,-3.1428882833787464,16.979999542236328,2.478235630706461,17.149999618530273,0.030213285203663398
6374,2005-06-16,16.870000839233402,17.170000076293945,16.75,16.889999389648438,25943100.0,-0.0005923176558227938,-2.230766973553901,0.24998211858946992,53.813564801345,64.56324583993496,0.04894513345034923,-0.322581308406523,-1.1249016490390957,-0.5242603789197773,20.925852179399108,0.4200000762939453,0.5124743900261457,0.21700081825256845,-0.6171413025319943,1.0511429390371312,-0.20007024213971292,0.6340718786448498,0.5415994644164961,42.85720773293533,-25.940006515123947,0.4170710603922814,6,0.0999994277954066,-0.42500066757202504,-1.6275005340576207,-0.6350011825561559,1.3099994659423793,3,0.028452846375681462,4.099934197350547,16.879999160766598,-1.6999942779759898,16.899999618530273,-3.1428882833787464,16.979999542236328,0.028452846375681462
6375,2005-06-17,16.899999618530273,17.129999160766598,16.75,17.110000610351562,27041900.0,0.0017782322350041735,2.040016479617975,10.500810681928428,55.31915238994998,63.30241249013271,0.02642841555853437,-0.2736763479221729,-1.154533532517707,-0.5399271707576716,22.663615573801074,0.379999160766598,0.49957708476113893,0.1879996299743638,-0.5266467611658001,0.9026460211145277,-0.16932356559571815,0.5453228255444458,0.49356868362426454,56.52160692615802,-9.261126275921022,0.3573231955700815,6,0.07000064849853516,-0.4549994468688965,-1.6574993133544922,-0.6649999618530273,1.360000610351566,4,0.018934893612266634,-2.230766973553901,16.870000839233402,4.099934197350547,16.879999160766598,-1.6999942779759898,16.899999618530273,0.018934893612266634
6376,2005-06-20,16.670000076293945,16.829999923706055,16.610000610351562,16.739999771118164,18206200.0,-0.013609440676208173,-1.3157989840785431,0.3333303058101198,55.31915238994998,62.673920904333414,0.26028461260132474,0.022035092101610587,-0.9242531134134282,-0.304292155403477,24.309689003134988,0.28999900817871094,0.44408455115609513,-0.08299989700317312,-0.6725614023510964,0.5065616083447502,-0.37778064967713476,0.21178085567078853,0.7058968643951395,24.24240672774037,-40.85260560245335,0.2947807526739624,6,0.3000001907348633,-0.22499990463256836,-1.315000295639038,-0.6000003814697266,1.4400005340576136,0,0.06118778962779903,2.040016479617975,16.899999618530273,-2.230766973553901,16.870000839233402,4.099934197350547,16.879999160766598,0.06118778962779903
6377,2005-06-21,16.690000534057614,16.829999923706055,16.610000610351562,16.65999984741211,18571500.0,0.001199787502827343,-2.3846266707748285,-0.4285831062669792,51.61289755507568,60.876437106255594,0.2877931955455466,0.05693445328064328,-0.9414778515312427,-0.3242317787576674,25.492820230479694,0.2199993133544922,0.4148545881656496,-0.09599943161011026,-0.5795126974619862,0.38751383424176566,-0.33775606453604823,0.1457572013158277,0.6685784723953248,27.272779816778353,-35.999521350077686,0.24175663292593783,6,0.27999973297119496,-0.24500036239623668,-1.1850006580352748,-0.7700004577636683,1.5900001525878942,1,0.10185732781265111,-1.3157989840785431,16.670000076293945,2.040016479617975,16.899999618530273,-2.230766973553901,16.870000839233402,0.10185732781265111
6378,2005-06-22,16.889999389648438,16.899999618530273,16.680000305175778,16.819999694824222,16706400.0,0.011983154535118556,3.8888653414149053,2.333269756500889,50.70419760515505,57.801531421050576,0.09811184902700987,-0.11675965706209723,-1.1337407227460172,-0.5159806752372695,25.79280199652496,0.21999931335449574,0.39081197855948346,0.08349943161010742,-0.3797280898462283,0.5467269530664431,-0.14811432911805866,0.3151131923382735,0.45160804125307763,49.999829700852516,-8.270305957194445,0.23161376072816747,6,0.04000091552734375,-0.44499921798706055,-1.364999532699585,-1.0799989700317365,1.5900001525878906,2,0.07696869102351322,-2.3846266707748285,16.690000534057614,-1.3157989840785431,16.670000076293945,2.040016479617975,16.899999618530273,0.07696869102351322
6379,2005-06-23,16.90999984741211,17.270000457763672,16.84000015258789,16.930000305175778,35797100.0,0.0011841597682904492,-4.375008940705243,-0.2857220708446504,50.934557365360114,55.56049655361277,0.0014476256993027903,-0.10181314979855927,-1.1304614583023955,-0.5252956954587304,26.42972064031789,0.43000030517578125,0.39942226723847085,0.07799987792968821,-0.34544922754915675,0.5014489834085332,-0.13372467480973427,0.2897244306691107,0.4149754394490124,45.45444036644221,-8.480281507519678,0.21172455273942298,6,-0.01999950408935547,-0.4649996757507324,-1.3599998950958252,-1.0999994277954084,1.3299999237060547,3,0.08219984637440203,3.8888653414149053,16.889999389648438,-2.3846266707748285,16.690000534057614,-1.3157989840785431,16.670000076293945,0.08219984637440203
6380,2005-06-24,16.450000762939453,16.979999542236328,16.450000762939453,16.879999160766598,17534100.0,-0.027202784661352508,-1.4651197863761571,21.499427808510223,42.745105959016534,53.03525432791304,0.39304229314168637,0.35761917486633976,-0.6459227122507478,-0.06516113936824297,26.023834216348714,0.529998779296875,0.34836306502674574,-0.36999921798706126,-0.8229655808727863,0.08296714489866375,-0.5964823994299238,-0.14351603654419876,0.8586750227620819,0.0,-48.685787390850244,0.22648318144286275,6,0.4099998474121094,0.05999946594238281,-0.8700008392333984,-0.6400003433227521,2.129999160766598,4,0.10516714054712262,-4.375008940705243,16.90999984741211,3.8888653414149053,16.889999389648438,-2.3846266707748285,16.690000534057614,0.10516714054712262
6381,2005-06-27,16.229999542236328,16.489999771118164,16.209999084472653,16.469999313354492,17320200.0,-0.013373933768974111,1.0000000000000253,0.5581410822247799,43.08298786155797,51.402500590480926,0.5536948825757442,0.573969427514001,-0.3789314812983413,0.15593302299708256,25.755342494768446,0.28000068664551137,0.2017903771162004,-0.5690004348754876,-1.0891175045492432,-0.048883365201731976,-0.8290589697123671,-0.308941900038608,1.0443292425547241,1.8868331935815692,-47.497458010592595,0.2600585348368779,6,0.5100002288818359,0.30500078201293945,-0.617499589920044,-0.46999931335449396,2.1800003051757812,0,0.12507706370309601,-1.4651197863761571,16.450000762939453,-4.375008940705243,16.90999984741211,3.8888653414149053,16.889999389648438,0.12507706370309601
6382,2005-06-28,16.309999465942386,16.420000076293945,16.239999771118164,16.329999923706055,16418000.0,0.004929138999534066,-1.2500059604701619,0.08333532015670582,37.39129136774476,48.99143414390611,0.4260006810685226,0.5115325326875428,-0.42164859696149115,0.07909905332968137,25.212612863935323,0.1900005340576172,0.08993923096651102,-0.4835004806518519,-1.0224768901890613,0.05547592888535746,-0.7529886854204548,-0.214012275883249,0.9004695368295614,9.433986029589695,-35.95158623009521,0.2694882047686042,6,0.4300003051757777,0.3050007820129359,-0.6974995136261022,-0.6699991226196325,1.6400012969970668,1,0.11036181504284115,1.0000000000000253,16.229999542236328,-1.4651197863761571,16.450000762939453,-4.375008940705243,16.90999984741211,0.11036181504284115
6383,2005-06-29,16.200000762939453,16.5,16.110000610351562,16.370000839233402,16248100.0,-0.006744249331989582,-1.2285655119045673,8.499809269503881,18.421013005134796,45.05892838877165,0.47986021962232783,0.6202532639983964,-0.27938990973970235,0.18159689392034295,24.538473032601775,0.3899993896484375,0.0026540600448612395,-0.5724991798400865,-1.1695398282346687,0.024541468554495793,-0.8710195040373776,-0.27397885564279534,0.9504400447345382,7.758634864364475,-29.867801328288017,0.2985203241972917,6,0.48999977111816406,0.4699993133544922,-0.5525007247924805,-0.5750007629394531,1.6499996185302734,2,0.12839505097212367,-1.2500059604701619,16.309999465942386,1.0000000000000253,16.229999542236328,-1.4651197863761571,16.450000762939453,0.12839505097212367
6384,2005-06-30,16.180000305175778,16.420000076293945,16.110000610351562,16.139999389648438,20274100.0,-0.0012345961001082317,-5.200083924620432,-0.23529939750247056,20.958039378271437,41.24102694302959,0.4377222457460199,0.6184036263675985,-0.21895965014795493,0.1950217633415683,23.715622650465285,0.3099994659423828,-0.051913839075723445,-0.558499622344975,-1.209563970074523,0.09256472538457317,-0.8840317962097508,-0.23296744848019912,0.8872052867124189,8.045951811983016,-24.697512684005908,0.32553217386477423,6,0.5100002288818395,0.5900001525878942,-0.4475002288818324,-0.5550003051757777,1.4499988555908239,3,0.14215075362667395,-1.2285655119045673,16.200000762939453,-1.2500059604701619,16.309999465942386,1.0000000000000253,16.229999542236328,0.14215075362667395
6385,2005-07-01,16.139999389648438,16.360000610351562,16.100000381469727,16.25,13541600.0,-0.00247224442353966,-1.7368642961832674,-2.7499523173757927,22.727216429981596,37.61970072525533,0.40071986230214307,0.633384496080371,-0.15008819911130367,0.22575263381021315,22.70093105386795,0.26000022888183594,-0.11472005402908536,-0.5620004653930657,-1.2620332505551985,0.13803231976906716,-0.9120168579741339,-0.2119840728119975,0.8506298037168278,9.999761581193525,-19.920606301437225,0.35001639258106715,7,0.5450010299682617,0.6250009536743164,-0.4074993133544922,-0.5749998092651367,1.6400012969970703,4,0.13011155271892916,-5.200083924620432,16.180000305175778,-1.2285655119045673,16.200000762939453,-1.2500059604701619,16.309999465942386,0.13011155271892916
6386,2005-07-05,16.270000457763672,16.370000839233402,16.010000228881836,16.079999923706055,16758200.0,0.00805458940714776,-1.1818223853423329,-1.727267998335414,30.188683772044,35.23923252714069,0.2324572500729225,0.48492872604627024,-0.24363241100042643,0.09289154246268794,22.128601518626642,0.36000061035156605,-0.16000323460588106,-0.40449943542480327,-1.1278385617512896,0.31883969090168485,-0.7661689985880464,-0.0428298722615601,0.6315658544120382,53.061295985613135,23.12199393968423,0.36166956316324383,7,0.36999988555908203,0.4499998092651367,-0.41250038146972656,-0.7050008773803711,1.1299991607666016,1,0.14197906582357223,-1.7368642961832674,16.139999389648438,-5.200083924620432,16.180000305175778,-1.2285655119045673,16.200000762939453,0.14197906582357223
6387,2005-07-06,16.120000839233402,16.290000915527347,16.100000381469727,16.239999771118164,16571900.0,-0.009219398543943713,-1.3750089407052872,-0.6315715504692881,27.90699221756239,32.70620970629707,0.32754426717239227,0.6310538529989671,-0.05913441254123697,0.2367347955584158,21.12603687971934,0.19000053405762074,-0.22071060086016914,-0.531499099731441,-1.2955949306149321,0.23259673115205004,-0.9135470151731866,-0.1494511842896955,0.6745775429470449,22.4491146394922,-5.93438697622739,0.3820479154417451,7,0.5199995040893519,0.5999994277954066,-0.2625007629394567,-0.5550012588501012,1.6700000762939418,2,0.14205948442665273,-1.1818223853423329,16.270000457763672,-1.7368642961832674,16.139999389648438,-5.200083924620432,16.180000305175778,0.14205948442665273
6388,2005-07-07,16.34000015258789,16.370000839233402,15.989999771118164,16.010000228881836,23667700.0,0.013647599373509234,-1.0540551686453408,-2.750023842070209,36.26940086473119,31.076747872893847,0.023828851947751417,0.3876102698736439,-0.24169003945281275,0.00413167732867592,20.193360573397722,0.3800010681152379,-0.2635483293940908,-0.28399982452392436,-1.0515354235711136,0.4835357745232649,-0.6677676240475172,0.0997679749996685,0.36042885119672263,81.39537978389312,52.57720909284862,0.38376779952359424,7,0.14499950408935547,0.36999988555908203,-0.4575004577636719,-0.7750005722045898,1.0799999237060547,3,0.09853124818340797,-1.3750089407052872,16.120000839233402,-1.1818223853423329,16.270000457763672,-1.7368642961832674,16.139999389648438,0.09853124818340797
6389,2005-07-08,16.65999984741211,16.719999313354492,16.280000686645508,16.389999389648438,20648300.0,0.019583824469765254,1.2564067451778238,0.8181833945033667,44.594598077701285,31.282246997192154,-0.37477420922458293,0.009833278830434722,-0.5174989710821514,-0.3265793209309109,18.156250247232588,0.4399986267089844,-0.2918813564612286,0.07299985885619975,-0.602903796562515,0.7489035142749128,-0.26495196885315764,0.41095168656555714,-0.6700000762939453,91.7808899223996,63.72133366356827,0.3379518277093569,7,-0.30500030517578125,0.05000019073486328,-0.7400000095367432,-1.0900001525878888,0.9799995422363281,4,0.07142860413906105,-1.0540551686453408,16.34000015258789,-1.3750089407052872,16.120000839233402,-1.1818223853423329,16.270000457763672,0.07142860413906105
6390,2005-07-11,17.200000762939453,17.200000762939453,16.739999771118164,16.75,26473800.0,0.032413020436565354,1.044445386343407,1.6666666666666667,60.47431902771987,33.2146171267657,-0.8908857114066464,-0.5546677112718257,-1.0045112455849718,-0.880008387466976,16.445284853021203,0.5400009155273438,-0.3221928523913533,0.6105007171630845,-0.07448006312990074,1.2954814974560698,0.2680103270165901,0.9529911073095789,-1.210000991821289,100.0,68.505760251498,0.3424903901464929,7,-0.6050004959106445,-0.49000072479248047,-1.2425003051757812,-1.6050004959106445,-0.030000686645507812,0,0.024999905741496242,1.2564067451778238,16.65999984741211,-1.0540551686453408,16.34000015258789,-1.3750089407052872,16.120000839233402,0.024999905741496242
6391,2005-07-12,17.100000381469727,17.379999160766598,17.010000228881836,17.139999389648438,25520700.0,-0.005813975408954342,-2.3636371517993835,-0.08888653414148265,57.85440137036761,35.48829601594602,-0.7314134867942848,-0.46927625170303244,-0.8512693386804635,-0.7943136547287892,14.952158011297218,0.3699989318847621,-0.3600809007963264,0.504500293731688,-0.1967909072079479,1.205791494671324,0.15385469326187007,0.855145894201506,-1.06160057067871,79.85619408310026,45.85224401990787,0.35064560046981835,7,-0.41500091552734375,-0.3900003433227539,-1.067500114440918,-1.4700002670288104,1.119998931884762,1,0.03976609883077309,1.044445386343407,17.200000762939453,1.2564067451778238,16.65999984741211,-1.0540551686453408,16.34000015258789,0.03976609883077309
6392,2005-07-13,17.129999160766598,17.149999618530273,16.850000381469727,16.989999771118164,21077900.0,0.0017543145396288207,2.333319204848896,-3.5000715273472003,54.918027020245184,39.54351979540273,-0.7072365053630563,-0.5071630699325809,-0.8333502438477964,-0.8358744585894335,13.580795247609512,0.2999992370605469,-0.33805881375795366,0.5229990959167452,-0.20630030990000847,1.2522985017335007,0.15834939300836837,0.887648798825122,-1.0111033889770482,82.01438059168996,47.96695698569307,0.3646497029083776,7,-0.4449996948242152,-0.41999912261962535,-1.069998979568478,-1.4999990463256818,0.9900016784668004,2,0.015761848861152616,-2.3636371517993835,17.100000381469727,1.044445386343407,17.200000762939453,1.2564067451778238,16.65999984741211,0.015761848861152616
6393,2005-07-14,17.389999389648438,17.5,17.129999160766598,17.260000228881836,22064400.0,0.01517806430938573,1.1142882055138867,0.9285694822888519,58.95521432048577,43.76542812231543,-0.8724289462991663,-0.7662841051837859,-1.0417457970526627,-1.1071598988827027,13.609757668863395,0.370000839233402,-0.2906641161817163,0.7574993133544936,-0.044074551040175436,1.5590731777491644,0.3567123811571591,1.1582862455518281,-1.1954374145202635,90.98355145388513,55.96746087974506,0.4007869321973351,7,-0.6449995040893555,-0.6449995040893555,-1.0874991416931152,-1.7049989700317365,0.7800006866455078,3,0.02300181368131682,2.333319204848896,17.129999160766598,-2.3636371517993835,17.100000381469727,1.044445386343407,17.200000762939453,0.02300181368131682
6394,2005-07-15,17.350000381469727,17.399999618530273,17.120000839233402,17.350000381469727,17208100.0,-0.002300115559665916,4.600061036087515,0.0,69.91149396864353,49.0081256266112,-0.7252833386568511,-0.725687300530236,-0.9598590534573646,-1.0797512844877915,13.264792974742761,0.27999877929687145,-0.2303603080979535,0.6935003280639656,-0.164754110088019,1.5517547662159519,0.2643731089879715,1.1226275471399596,-1.051003364351807,80.2632140320585,39.13168131328362,0.4291272190759931,7,-0.6050004959106445,-0.6050004959106445,-0.9849998950958252,-1.6649999618530256,1.1700000762939453,4,0.0040345644544756976,1.1142882055138867,17.389999389648438,2.333319204848896,17.129999160766598,-2.3636371517993835,17.100000381469727,0.0040345644544756976
6395,2005-07-18,17.219999313354492,17.280000686645508,17.059999465942386,17.25,11629700.0,-0.007492856787143287,3.8888041197786736,-100.0,72.81105383205664,53.743944522168164,-0.4760334768555339,-0.601313092880936,-0.7905515281244959,-0.9598712935764873,12.827859800007053,0.2900009155273402,-0.11944870704593313,0.547499275207521,-0.34125770660217825,1.4362562570172202,0.10312078430267135,0.9918777661123706,-0.8249220576060061,56.922946004395705,10.379961329441052,0.4443784909048496,7,-0.47499942779541016,-0.47499942779541016,-0.6399991512298584,-1.339999198913576,1.1700000762939489,0,0.024390249305540124,4.600061036087515,17.350000381469727,1.1142882055138867,17.389999389648438,2.333319204848896,17.129999160766598,0.024390249305540124
6396,2005-07-19,17.690000534057614,17.700000762939453,17.129999160766598,17.299999237060547,22366900.0,0.02729391634403977,1.780483720151302,-12.999745692669473,76.9531314028392,59.193515542754476,-0.8084411789240953,-1.044534167157746,-1.2201324848191142,-1.4426324663487051,13.180297471807972,0.5700016021728551,-0.00038215953198061925,0.9665004730224567,-0.03194606594387395,1.9649470119887855,0.46727720353929314,1.4657237425056202,-1.2065294587690047,98.8235030124871,45.62073119670512,0.4992232694831644,7,-0.845000267028805,-0.845000267028805,-1.0700004100799525,-1.8100004196166974,0.32999992370605824,1,-0.02939516348586535,3.8888041197786736,17.219999313354492,4.600061036087515,17.350000381469727,1.1142882055138867,17.389999389648438,-0.02939516348586535
6397,2005-07-20,18.38999938964844,18.479999542236328,17.319999694824222,17.350000381469727,58521100.0,0.039570312857998946,-1.1090899002457082,2.6666552552171034,84.76186612477818,64.58156723831524,-1.2880281426582663,-1.6976844081475306,-1.872355552462377,-2.156879189367796,13.934998939774626,1.1599998474121058,0.14283326848154942,1.5814993858337445,0.33614155760368547,2.8268572140638035,0.9588204717187168,2.2041782999487722,-1.7848753455947488,93.66196142589102,33.276944080460964,0.6226789141150294,7,-1.009999275207523,-1.154999732971195,-1.7399992942810094,-2.509999275207525,-0.399999618530277,2,-0.009244158887228848,1.780483720151302,17.690000534057614,3.8888041197786736,17.219999313354492,4.600061036087515,17.350000381469727,-0.009244158887228848
6398,2005-07-21,18.190000534057614,18.5,18.049999237060547,18.270000457763672,27314300.0,-0.010875413933042588,-1.4999867546160164,-0.07692307692308008,80.18018430830544,68.53552126393794,-0.8917908380021906,-1.4707027902581125,-1.6301108132796678,-1.9649312830221426,14.542113461704725,0.4500007629394531,0.2719900937137858,1.316500473022458,-0.07401272175078688,2.7070136677957013,0.6212438756358374,2.011757070409079,-1.3598914302220066,78.47226729361869,10.993032190834498,0.6952565973866218,7,-0.5700006484985316,-0.9450006484985316,-1.4700005054473841,-2.3100004196166974,-0.23000144958495738,3,-0.003848251389171331,-1.1090899002457082,18.38999938964844,1.780483720151302,17.690000534057614,3.8888041197786736,17.219999313354492,-0.003848251389171331
6399,2005-07-22,18.299999237060547,18.440000534057614,17.940000534057614,18.270000457763672,14353100.0,0.006047207244275876,2.2257921614471914,-0.37498509882457864,81.76472502185031,70.90112192995242,-0.8322064726038505,-1.5507338143005498,-1.6937801307541562,-2.0859357947604877,14.134022382742167,0.5,0.43774990079459997,1.3569992065429695,-0.17313430931127272,2.88713272239721,0.5919324486158501,2.1220659644700888,-1.2361054077619258,86.11106328024103,10.891747624261882,0.7650667579271202,7,-0.6249990463256836,-1.0549993515014648,-1.592499017715454,-2.4199991226196307,-0.17999839782714844,4,-0.007103779573024882,-1.4999867546160164,18.190000534057614,-1.1090899002457082,18.38999938964844,1.780483720151302,17.690000534057614,-0.007103779573024882
6400,2005-07-25,18.18000030517578,18.51000022888184,18.149999618530273,18.170000076293945,15347800.0,-0.006557318955606739,-13.399694831203652,0.33335452695829093,78.17112596731954,73.1585357740582,-0.6242188206084656,-1.3644377204116687,-1.5259567110525012,-1.9705669635829537,15.141074512370361,0.36000061035156605,0.5855156587981405,1.1505002975463867,-0.4559794904229868,2.756980085515762,0.3472604035616982,1.9537401915310753,-0.9150516119789671,76.08698055888023,-1.8552354574862875,0.8032398939846875,7,-0.5,-0.9300003051757812,-1.4725000858306885,-2.300000190734865,-0.07999992370605469,0,0.0187018782662558,2.2257921614471914,18.299999237060547,-1.4999867546160164,18.190000534057614,-1.1090899002457082,18.38999938964844,0.0187018782662558
6401,2005-07-26,18.26000022888184,18.299999237060547,18.030000686645508,18.1299991607666,14704800.0,0.004400435773550759,1.5714259763851044,12.99980926950255,82.22894646433411,76.19308237895697,-0.583756830638702,-1.3539764116335,-1.5713683350256638,-2.052862757247542,16.78732988537425,0.26999855041503906,0.7068838404437408,1.1290001869201696,-0.5207255880230157,2.7787259618633566,0.3041372994485769,1.9538630743917622,-0.7958432899754229,78.99160606696874,-5.723494806737577,0.8248628874715935,7,-0.47500038146972656,-1.0100002288818395,-1.5525000095367467,-2.3800001144409233,0.05999946594237926,1,0.007119340588012779,-13.399694831203652,18.18000030517578,2.2257921614471914,18.299999237060547,-1.4999867546160164,18.190000534057614,0.007119340588012779
6402,2005-07-27,18.11000061035156,18.25,17.809999465942386,18.229999542236328,19421600.0,-0.008214655895404932,4.500011920940279,-0.9230611226855269,77.23080823552999,78.223703925073,-0.3130449345390929,-1.1196141615731072,-1.3849088718042175,-1.9025417650551368,18.27046537284381,0.4500007629394531,0.7455150775091717,0.8890005111694315,-0.7685167724125321,2.546517794751397,0.06024186937844789,1.717759152960415,-0.47850874504907637,42.857259633461474,-40.531312826449046,0.8287586417909824,7,-0.325000762939446,-0.860000610351559,-1.4025003910064662,-2.2300004959106428,-0.3800010681152308,2,-0.004969638296778656,1.5714259763851044,18.26000022888184,-13.399694831203652,18.18000030517578,2.2257921614471914,18.299999237060547,-0.004969638296778656
6403,2005-07-28,18.280000686645508,18.479999542236328,18.020000457763672,18.07999992370605,14372100.0,0.009387082858339557,-1.874997019764919,-1.6666878596178714,76.12907473184778,78.91454623209569,-0.38389216829585493,-1.186635471171087,-1.5147548663720087,-2.0755398003519545,20.19336955584042,0.45999908447265625,0.8099662971006545,0.9550005912780755,-0.693775634707368,2.603776817263517,0.13061247828535372,1.7793887042707972,-0.5079474831703266,67.14295834900031,-14.556805264982927,0.824388112992721,7,-0.4950008392333949,-1.0300006866455078,-1.572500467300415,-2.4000005722045916,-0.5799999237060547,3,-0.01586438209158303,4.500011920940279,18.11000061035156,1.5714259763851044,18.26000022888184,-13.399694831203652,18.18000030517578,-0.01586438209158303
6404,2005-07-29,18.479999542236328,18.540000915527344,18.1299991607666,18.290000915527344,23232700.0,0.010940856021790513,1.645160893373531,0.9499895096225203,73.18842983430889,78.9564768990126,-0.4545441462207336,-1.270635410747385,-1.6682239107281944,-2.272134909368873,22.25291024147423,0.4100017547607422,0.8964270370140142,1.0399994850158691,-0.593285795395154,2.6732847654268923,0.22335684481035756,1.8566421252213807,-0.6700000762939418,91.7806501171841,11.88368795914971,0.816642640205512,7,-0.6449995040893555,-1.2149991989135742,-1.792499303817749,-2.599999427795412,-0.6999988555908203,4,-0.02813855360630302,-1.874997019764919,18.280000686645508,4.500011920940279,18.11000061035156,1.5714259763851044,18.26000022888184,-0.02813855360630302
6405,2005-08-01,18.239999771118164,18.59000015258789,18.040000915527344,18.559999465942386,22710000.0,-0.012987000923330161,1.8947246900567183,-1.6842210934206223,69.6552032580212,78.14559599403283,-0.06106295967703801,-0.9120010103621397,-1.3764314822670798,-2.027537681771012,24.287257567072956,0.5499992370605469,0.9509583276951297,0.6949996948242188,-0.8542409721970721,2.2442403618455096,-0.07962063868642488,1.4696200283348624,-0.2986000442504846,55.12819572314105,-23.750538104583754,0.7746203335106452,8,-0.2849998474121094,-0.9499998092651367,-1.5724995136260986,-2.359999656677248,-0.6299991607666016,0,-0.006578888892025958,1.645160893373531,18.479999542236328,-1.874997019764919,18.280000686645508,4.500011920940279,18.11000061035156,-0.006578888892025958
6406,2005-08-02,18.57999992370605,18.600000381469727,18.13999938964844,18.200000762939453,22433500.0,0.01864035947666265,1.190480515528977,-1.1874985098824353,72.58571494781205,76.79269030770325,-0.29227616750383234,-1.1278963348102131,-1.6638112270681056,-2.3636310357933077,26.15289402682809,0.4600009918212855,0.9979195609952427,0.9194998741149867,-0.5729013941300884,2.411901142360062,0.17329923999244912,1.6657005082375242,-0.5399990081787074,97.46829941958678,18.201903323936747,0.7462006341225373,8,-0.37499999999999645,-1.2849998474121058,-1.894999504089352,-2.699999809265135,-0.8099994659423793,1,-0.02583420582385998,1.8947246900567183,18.239999771118164,1.645160893373531,18.479999542236328,-1.874997019764919,18.280000686645508,-0.02583420582385998
6407,2005-08-03,18.40999984741211,18.489999771118164,18.290000915527344,18.43000030517578,11980700.0,-0.009149627394617998,1.8571389645776566,-0.052632899828840674,66.34618676395779,75.25557946944241,-0.13314197180600118,-0.8195579732061802,-1.4478840755441134,-2.1838071616700425,28.11935179909296,0.2899990081787074,1.0535274723650296,0.6349998474121108,-0.7031764211973872,1.9731761160216088,-0.03408828689263643,1.304087981716858,-0.3699989318847656,67.24128292232157,-10.10745253235902,0.6690881343047488,8,-0.2049999237060547,-1.114999771118164,-1.7724997997283936,-2.529999732971193,-0.4400005340576172,2,-0.004888655803033104,1.190480515528977,18.57999992370605,1.8947246900567183,18.239999771118164,1.645160893373531,18.479999542236328,-0.004888655803033104
6408,2005-08-04,17.950000762939453,18.309999465942386,17.920000076293945,18.290000915527344,14456900.0,-0.02498637090088396,1.0526432027626442,16.999618539004388,58.47459316575578,72.66778704098745,0.32322335734023966,-0.24533575222529436,-0.9608632561931074,-1.718635164856451,29.401684453558875,0.48999977111816406,1.0447707420248626,0.09450073242187429,-1.0615083100278007,1.2505097748715492,-0.4835037888029632,0.6725052536467118,0.6499996185302734,4.411863703171807,-69.57049192081307,0.5780045212248371,8,0.25499916076660156,-0.6550006866455078,-1.27250075340271,-2.070000648498537,-0.1700000762939453,3,-0.012256334894277687,1.8571389645776566,18.40999984741211,1.190480515528977,18.57999992370605,1.8947246900567183,18.239999771118164,-0.012256334894277687
6409,2005-08-05,17.850000381469727,18.100000381469727,17.760000228881836,17.899999618530273,16766300.0,-0.005571051655674175,-1.9565289502927372,0.14705651359265784,58.97438823462919,70.53481618179964,0.39412503848546265,-0.05440162112183344,-0.8318669921494788,-1.608721694097646,30.90030351229174,0.3400001525878906,0.9292209458018164,-0.06499967575073384,-1.0752315198395053,0.9452321683380376,-0.5701155977951196,0.44011624629365187,0.7363999938964838,10.714301933233727,-62.72327559339553,0.5051159220443852,8,0.3299999237060547,-0.5550003051757812,-1.1700000762939453,-1.9000000953674352,0.23999977111816406,4,-0.008403339794098241,1.0526432027626442,17.950000762939453,1.8571389645776566,18.40999984741211,1.190480515528977,18.57999992370605,-0.008403339794098241
6410,2005-08-08,17.6299991607666,17.950000762939453,17.530000686645508,17.940000534057614,15551300.0,-0.012324998095322726,1.545440884080085,6.200122072175103,49.07973198781173,66.8515701288527,0.5899427864181312,0.2102451100141245,-0.5941775166259973,-1.377271624329886,31.006319369651724,0.4200000762939453,0.8286877155213226,-0.3065008163452134,-1.2698782510866486,0.6568766183962218,-0.7881895337159293,0.1751879010255024,0.9233452087402334,9.345654452501657,-58.365852247024314,0.4816887173707175,8,0.4350013732910156,-0.33499908447265625,-0.899998664855957,-1.6799988746643102,0.20000076293945312,0,0.008508311572283933,-1.9565289502927372,17.850000381469727,1.0526432027626442,17.950000762939453,1.8571389645776566,18.40999984741211,0.008508311572283933
6411,2005-08-09,17.780000686645508,17.90999984741211,17.65999984741211,17.75,12546800.0,0.008508311572283933,-1.3809411358661592,-0.09677597981911143,38.74539966033676,62.57541362049792,0.40755135014161326,0.11994942437258871,-0.7230935169928117,-1.5170712096875079,30.72757740047973,0.2800006866455078,0.7084462095960582,-0.19049930572509766,-1.0742826587987224,0.6932840473485271,-0.63239098226191,0.2513923708117147,0.7119430618896487,26.041691501959008,-36.80151920413959,0.4418916765368126,8,0.2849998474121094,-0.4850006103515625,-1.0550003051757812,-1.8300004005432164,0.23999977111816406,1,-0.00956130875864547,1.545440884080085,17.6299991607666,-1.9565289502927372,17.850000381469727,1.0526432027626442,17.950000762939453,-0.00956130875864547
6412,2005-08-10,17.399999618530273,18.1200008392334,17.360000610351562,17.889999389648438,24320100.0,-0.021372387707535467,-1.6666778207955348,-16.33295187233772,36.33216120465273,58.15353433969845,0.7557193603164691,0.5493825171091871,-0.31857312402280513,-1.126100224966109,31.008138564431963,0.7600002288818359,0.5971166236492991,-0.5840003967285163,-1.4207209170461716,0.252720123589139,-1.002360656887344,-0.16564013656968868,1.034227546291504,4.2104269856024965,-54.315419973306305,0.41836026015882755,8,0.5800008773803711,-0.10499954223632812,-0.7199993133544922,-1.449999332427982,0.5200004577636719,2,0.021264416514087836,-1.3809411358661592,17.780000686645508,1.545440884080085,17.6299991607666,-1.9565289502927372,17.850000381469727,0.021264416514087836
6413,2005-08-11,17.790000915527344,17.81999969482422,17.219999313354492,17.379999160766598,22104600.0,0.022413868134901316,1.5531968427246718,-0.8367386658674036,41.955867470039024,54.68324963255736,0.3228535660193401,0.20120049229200276,-0.6854653204722858,-1.5030717483644693,30.692958219290112,0.6000003814697266,0.4683871089051621,-0.2139991760253892,-1.0090204845460313,0.5810221324952529,-0.611509830285712,0.18351147823493363,0.5582881249368157,63.33340397575552,7.954164923135359,0.3975106542603214,8,0.11999893188476562,-0.49500083923339844,-1.1100006103515625,-1.8400006294250524,-0.32000160217285156,3,0.010117953263849566,-1.6666778207955348,17.399999618530273,-1.3809411358661592,17.780000686645508,1.545440884080085,17.6299991607666,0.010117953263849566
6414,2005-08-12,17.420000076293945,17.770000457763672,17.309999465942386,17.600000381469727,22251600.0,-0.020798247340755194,-1.2999961853173094,-0.43902325559757527,38.88889818394965,51.264771290993856,0.5885760897453238,0.6078807835244504,-0.30391545686219956,-1.1188669648283032,30.39479042616814,0.4800014495849574,0.3584409487231355,-0.5874999999999986,-1.3709303897373033,0.19593038973730614,-0.9792151948686509,-0.19578480513134622,0.815459991459246,22.222269317170348,-29.276103785400135,0.3917151948686522,8,0.48999977111816406,0.020000457763671875,-0.8225002288818359,-1.469999790191654,-0.3400001525878906,4,0.020665936209809166,1.5531968427246718,17.790000915527344,-1.6666778207955348,17.399999618530273,-1.3809411358661592,17.780000686645508,0.020665936209809166
6415,2005-08-15,17.639999389648438,17.790000915527344,17.370000839233402,17.469999313354492,16251100.0,0.01262912241050329,-1.270288939866509,-0.9444432670707413,41.29213106901966,47.78770641557248,0.30677716179078374,0.44370935877468654,-0.5098936053230005,-1.3296256855279296,30.269368123227913,0.42000007629394176,0.24376696412308263,-0.3885006904602051,-1.1024893950412213,0.3254880141208112,-0.745495042750715,-0.03150633816969517,0.4939146026648835,46.66659602424448,-1.2981328585220027,0.35699435229050824,8,0.21500015258789062,0.030000686645507812,-1.107499599456787,-1.6899991035461461,-0.8199996948242152,0,0.025510248214834164,-1.2999961853173094,17.420000076293945,1.5531968427246718,17.790000915527344,-1.6666778207955348,17.399999618530273,0.025510248214834164
6416,2005-08-16,17.170000076293945,17.450000762939453,17.129999160766598,17.389999389648438,24442100.0,-0.0266439529261151,-1.1333358764551156,-1.2941130271853156,37.88660034538717,44.62553014684241,0.6210438337219202,0.9199188039097272,-0.029433541164635812,-0.8597311939571135,29.538304698293437,0.5100002288818395,0.1150223380723503,-0.8324999809265137,-1.6312324865546763,-0.033767475298351,-1.2318662337405968,-0.43313372811243056,0.8725224481234939,4.0404896675827935,-42.72914661900758,0.39936625281408156,8,0.5499992370605469,0.5550003051757812,-0.5174999237060547,-1.219999790191654,-0.2700004577636719,1,0.038439128973758674,-1.270288939866509,17.639999389648438,-1.2999961853173094,17.420000076293945,1.5531968427246718,17.790000915527344,0.038439128973758674
6417,2005-08-17,18.21999931335449,18.38999938964844,17.889999389648438,17.889999389648438,60149300.0,0.06115312943476581,-2.030303730890407,-1.50000433489677,49.369733756689705,43.61387910139062,-0.5126521464082643,-0.15122269191829574,-1.0488181728432622,-1.9008565614446837,27.575809481383818,1.2199993133544957,0.0305070461953747,0.2259992599487255,-0.5588681262802702,1.0108666461777212,-0.16643443316577233,0.6184329530632233,-1.0900001525878906,86.50793290372535,40.56737994080383,0.3924336931144978,8,-0.4600000381469691,-0.4949989318847621,-1.522499561309811,-2.2699990272521973,-1.279998779296875,2,-0.010976886011418552,-1.1333358764551156,17.170000076293945,-1.270288939866509,17.639999389648438,-1.2999961853173094,17.420000076293945,-0.010976886011418552
6418,2005-08-18,18.1200008392334,18.290000915527344,18.020000457763672,18.100000381469727,25893400.0,-0.005488390663538345,-2.0,0.06060746178077111,46.13735442658203,42.187542011607604,-0.4313659358020381,-0.05980346045107865,-0.9287296158266507,-1.7902401931922611,25.483688562410784,0.2700004577636719,-0.1085164007301671,0.12950077056884624,-0.6523048154525668,0.9113063565902593,-0.2614020224418603,0.5204035635795528,-0.9900016784668004,78.5715475103805,36.84197725281947,0.390902793010706,8,-0.3600015640258789,-0.29000091552734375,-1.4225010871887207,-2.170000553131107,-1.2499999999999964,3,-0.011037569187436924,-2.030303730890407,18.21999931335449,-1.1333358764551156,17.170000076293945,-1.270288939866509,17.639999389648438,-0.011037569187436924
6419,2005-08-19,18.170000076293945,18.280000686645508,18.06999969482422,18.1200008392334,24349600.0,0.002759339665828753,-1.7999847413661563,2.499904634751097,49.21700586456207,42.20279466457986,-0.4818738279439643,-0.12652844761289828,-0.9740849076390745,-1.8344921558990102,23.648339234946985,0.21000099182128906,-0.21585994352044935,0.18599996566772603,-0.5870841390370316,0.9590840703724837,-0.2005420866846528,0.5725420180201048,-1.0148009109497096,82.53974020705307,40.74916800839773,0.3865420523523786,8,-0.4100008010864258,-0.3400001525878906,-1.4250001907348633,-1.9700002670288086,-1.4899997711181676,4,-0.03852508310402991,-2.0,18.1200008392334,-2.030303730890407,18.21999931335449,-1.1333358764551156,17.170000076293945,-0.03852508310402991
6420,2005-08-22,18.520000457763672,18.520000457763672,18.209999084472656,18.21999931335449,25006200.0,0.0192625415520149,1.0666679382275712,6.000114442664296,49.33036331999471,43.37890173787519,-0.7737154494436709,-0.47405593809081026,-1.3072190804830228,-2.170424502150631,21.791530215376056,0.35000038146972656,-0.25885254188564844,0.5190003395080574,-0.2865044969214736,1.3245051759375883,0.11624792129329009,0.9217527577228246,-1.3401052879333513,100.0,62.556781220892354,0.40275241821476565,8,-0.6950006484985352,-0.6900005340576172,-1.7750005722045898,-2.255000591278076,-1.8000011444091797,0,-0.07775380661256748,-1.7999847413661563,18.170000076293945,-2.0,18.1200008392334,-2.030303730890407,18.21999931335449,-0.07775380661256748
6421,2005-08-23,18.38999938964844,18.5,18.32999992370605,18.459999084472656,18216600.0,-0.007019495945030263,1.2666446264178288,-0.23333142599196185,49.77476974362503,44.872524908872116,-0.6124970700999022,-0.35185614678100663,-1.156034233780101,-2.0231364151755464,20.24787733242097,0.19000053405762074,-0.30039076764388284,0.38249931335449716,-0.4338307390822074,1.1988293657912017,-0.025665712863855106,0.7906643395728494,-1.1565000083007853,79.3649448080853,43.80353345608199,0.40816502621835216,8,-0.5649995803833043,-0.524999618530277,-1.644999504089359,-2.084999561309818,-1.4899997711181676,1,-0.0853724712850158,1.0666679382275712,18.520000457763672,-1.7999847413661563,18.170000076293945,-2.0,18.1200008392334,-0.0853724712850158
6422,2005-08-24,18.020000457763672,18.51000022888184,18.010000228881836,18.270000457763672,22125900.0,-0.02011957282027088,-2.7036974243773133,3.5714441416895544,50.80459377003263,45.85571671998251,-0.16237798769616774,0.011651884163867976,-0.7661351483695711,-1.6384651590523305,19.031559074553396,0.5000000000000036,-0.29106312264506684,0.017000389099120383,-0.7979416472781828,0.8319424254764236,-0.39047062908953123,0.424471407287772,-0.7350410333593764,1.9608283125208033,-35.990019958431404,0.407471018188652,8,-0.19500064849853516,-0.1550006866455078,-1.1750001907348633,-1.565000057220459,-1.0600013732910192,2,-0.062153208145500405,1.2666446264178288,18.38999938964844,1.0666679382275712,18.520000457763672,-1.7999847413661563,18.170000076293945,-0.062153208145500405
6423,2005-08-25,17.989999771118164,18.200000762939453,17.969999313354492,18.100000381469727,13778700.0,-0.0016648549324860262,-2.066654798840344,0.44000244140625,51.63550589717972,47.27200646589696,-0.11289624291856981,0.01982911140246202,-0.7155278475623348,-1.593338649393587,17.34135407575266,0.23000144958496094,-0.25768544617781686,0.0014997482299818898,-0.8029424738860804,0.8059419703460442,-0.4007213628280475,0.40372085928801127,-0.655638705379495,3.636439299623039,-36.199836759945036,0.4022211110580309,8,-0.16499996185302734,-0.125,-0.682499885559082,-1.0850000381469727,-1.010000228881836,3,-0.058365717088349256,-2.7036974243773133,18.020000457763672,1.2666446264178288,18.38999938964844,1.0666679382275712,18.520000457763672,-0.058365717088349256
6424,2005-08-26,17.959999084472656,18.09000015258789,17.809999465942386,18.020000457763672,17009500.0,-0.0016676312966757978,1.7999961853172508,0.5454640033291719,54.03422686431578,48.68779488759653,0.0019653739554676974,0.009354842024364984,-0.664521968509824,-1.547913681637823,15.320089529639546,0.28000068664550426,-0.18121142536741885,-0.002500915527342329,-0.7729519281579549,0.7679500971032702,-0.38772642184264683,0.38272459078796217,-0.5782124430529869,21.126677322730604,-21.634260234873675,0.3852255063153058,8,-0.13499927520751953,-0.09499931335449219,-0.5274991989135742,-0.9799990653991699,-1.039999008178711,4,-0.06069032855250056,-2.066654798840344,17.989999771118164,-2.7036974243773133,18.020000457763672,1.2666446264178288,18.38999938964844,-0.06069032855250056
6425,2005-08-29,18.1200008392334,18.200000762939453,17.850000381469727,17.8799991607666,13179100.0,0.008908784126780533,-1.3333418104599266,-3.999936423167398,54.146341009554426,50.49443273917067,-0.09251693731803101,-0.16874976632225724,-0.8021933132095533,-1.6937992287590689,13.585866411206096,0.35000038146972656,-0.14280902633904446,0.16350078582763672,-0.5996858200086699,0.9266873916639433,-0.2180925170905148,0.5450940887457882,-0.692685645159969,44.28586220238531,-0.5655774134037657,0.38159330291815247,8,0.044999122619628906,-0.2550010681152344,-0.6600008010864258,-1.140000820159912,-1.460000991821289,0,-0.0794702244681873,1.7999961853172508,17.959999084472656,-2.066654798840344,17.989999771118164,-2.7036974243773133,18.020000457763672,-0.0794702244681873
6426,2005-08-30,18.100000381469727,18.100000381469727,17.93000030517578,17.979999542236328,14283900.0,-0.001103777971155906,1.8333147897957562,0.5,59.35829476988922,51.6042728517484,0.08188874306568295,-0.1966350516206603,-0.7522197406743132,-1.6583781838345004,11.740478683754143,0.1900005340576172,-0.05655903763112491,0.16750030517578196,-0.541387007622518,0.8763876179740819,-0.18694335122336625,0.5219439615749302,-0.6289777768486857,41.42865706453865,-8.209843950067743,0.35444365639914954,8,0.06499958038330078,-0.2350006103515625,-0.6350002288818359,-1.1150002479553223,-1.4300003051757812,1,-0.07624315132766746,-1.3333418104599266,18.1200008392334,1.7999961853172508,17.959999084472656,-2.066654798840344,17.989999771118164,-0.07624315132766746
6427,2005-08-31,18.31999969482422,18.31999969482422,17.950000762939453,17.969999313354492,16716700.0,0.012154657940213198,1.1142773063907008,2.916649447667488,57.42295272553199,52.8582282182984,-0.13682207118074174,-0.4466211633558359,-0.9397163204975136,-1.8604033763691135,9.984490636571493,0.3699989318847656,0.016720520379688963,0.39199962615966655,-0.3051707037402025,1.0891699560595356,0.043414461209732025,0.7405847911096011,-0.8070179760774714,100.0,49.941870464050865,0.34858516494993463,8,-0.1549997329711914,-0.4549999237060547,-0.8024997711181641,-1.3349995613098145,-1.4400005340576207,2,-0.07751092248626645,1.8333147897957562,18.100000381469727,-1.3333418104599266,18.1200008392334,1.7999961853172508,17.959999084472656,-0.07751092248626645
6428,2005-09-01,17.729999542236328,18.25,17.639999389648438,18.239999771118164,31805000.0,-0.03220524904018296,1.3018861134403126,-1.4571419229323002,54.089703787170045,53.399639098588175,0.438110594547215,0.13286397415443574,-0.3298466990699289,-1.2544000775618223,9.083084559464421,0.6800003051757812,0.13921566505393912,-0.1870004653930657,-0.8896302441231754,0.515629313337044,-0.5383153547581188,0.16431442397198737,-0.17673707392890492,13.235310617195301,-38.67730445641468,0.35131488936505467,9,0.35000038146972656,0.13500022888183594,-0.21249961853027344,-0.7449994087219238,-0.8799991607666016,3,-0.04342924295792472,1.1142773063907008,18.31999969482422,1.8333147897957562,18.100000381469727,-1.3333418104599266,18.1200008392334,-0.04342924295792472
6429,2005-09-02,17.700000762939453,17.90999984741211,17.579999923706055,17.829999923706055,12028200.0,-0.0016919785714269997,1.2758693264405465,0.2549002008325012,50.833352760040604,53.56663792525993,0.4407816997764158,0.15921184581426928,-0.280562147144245,-1.2009055622193365,8.613962285233354,0.3299999237060547,0.13222711231124862,-0.2094992637634263,-0.9183152678471131,0.4993167403202605,-0.5639072658052697,0.1449087382784171,0.8199996948242188,16.216334641843634,-34.85787797832471,0.3544080020418443,9,0.3449993133544922,0.16499900817871094,-0.18250083923339844,-0.7150006294250488,-0.8700008392333984,4,-0.0406780333145903,1.3018861134403126,17.729999542236328,1.1142773063907008,18.31999969482422,1.8333147897957562,18.100000381469727,-0.0406780333145903
6430,2005-09-06,17.780000686645508,17.84000015258789,17.649999618530273,17.780000686645508,17655400.0,0.0045197695060872345,2.1667037543313095,-0.0,59.5015698493848,54.64739349256657,0.273539526184976,0.09594500435098041,-0.32511964707423147,-1.2536722693160876,8.760440939911629,0.1900005340576172,0.1523256410373257,-0.13699941635131907,-0.8364759015574315,0.5624770688547933,-0.48673765895437526,0.21273882625173712,0.7211997604370133,27.027138486441064,-28.757398311884952,0.34973824260305586,9,0.2649993896484375,0.08499908447265625,-0.23000049591064453,-0.7800002098083496,-0.8299999237060547,1,-0.048368986340788234,1.2758693264405465,17.700000762939453,1.3018861134403126,17.729999542236328,1.1142773063907008,18.31999969482422,-0.048368986340788234
6431,2005-09-07,17.610000610351562,17.719999313354492,17.40999984741211,17.700000762939453,20485800.0,-0.00956130875864547,3.769323317096074,-100.0,36.909898648565736,53.10353847907025,0.35901552588914143,0.2662045327410283,-0.11382943474838925,-1.0450160048858095,9.131446989007422,0.37000083923339844,0.14572185061136622,-0.298499488830565,-1.009030020868238,0.4120310432071079,-0.6537647548494014,0.05676577718827147,0.8727758262634282,21.97810950278976,-28.684154843115113,0.35526526601883684,9,0.25499916076660156,0.25499916076660156,0.012499332427978516,-0.5850005149841309,-0.25,2,-0.05394666269239201,2.1667037543313095,17.780000686645508,1.2758693264405465,17.700000762939453,1.3018861134403126,17.729999542236328,-0.05394666269239201
6432,2005-09-08,17.770000457763672,17.979999542236328,17.610000610351562,17.670000076293945,22482600.0,0.009085737755060386,-2.3636371517994155,-1.1111134658585173,42.677820260819814,52.10824007503027,0.17860617097190357,0.14265972551590878,-0.23240765199159696,-1.1707849956557084,9.192190265338285,0.3699989318847656,0.11255490613044827,-0.15699968338012837,-0.8300632459290469,0.5160638791687902,-0.49353146465458764,0.1795320978943309,0.6698649152832026,42.85720773293491,-4.098135720280759,0.3365317812744592,9,0.09499931335449219,0.054999351501464844,-0.020000457763671875,-0.6750001907348633,-0.4400005340576172,3,-0.061902102033381756,3.769323317096074,17.610000610351562,2.1667037543313095,17.780000686645508,1.2758693264405465,17.700000762939453,-0.061902102033381756
6433,2005-09-09,17.969999313354492,18.030000686645508,17.700000762939453,17.84000015258789,16974100.0,0.0112548593381403,1.6399792482051987,1.2999866486105018,46.062978526566205,51.22254581528031,-0.027410624765487057,-0.045495247069816,-0.384260719445777,-1.337277898901398,8.966538352064186,0.3299999237060547,0.08689771954740877,0.03399925231933665,-0.6361585179781102,0.7041570226167835,-0.30107963282938854,0.36907813746806184,0.4286714386669921,90.32237224626914,45.89082905115755,0.3350788851487237,9,-0.10499954223632812,-0.14499950408935547,-0.2199993133544922,-0.849998950958252,-0.5999984741210902,4,-0.06065666078116405,-2.3636371517994155,17.770000457763672,3.769323317096074,17.610000610351562,2.1667037543313095,17.780000686645508,-0.06065666078116405
6434,2005-09-12,17.780000686645508,17.959999084472656,17.770000457763672,17.950000762939453,10971300.0,-0.010573101500776727,1.0000200777007018,-1.3077013366198629,34.45378083915355,49.034483574124664,0.15016116901864152,0.1821979601975059,-0.14668667020860227,-1.1107058815080464,8.728691929003537,0.1999988555908203,0.0762085319065271,-0.17399940490722798,-0.8039332568668165,0.4559344470523605,-0.48896633088702046,0.1409675210725645,0.5791232291916018,59.677473935500934,21.354810904451746,0.3149669259797941,9,0.08499908447265625,0.044999122619628906,-0.030000686645507812,-0.5800004005432129,-0.5500011444091797,0,-0.05230597689876926,1.6399792482051987,17.969999313354492,-2.3636371517994155,17.770000457763672,3.769323317096074,17.610000610351562,-0.05230597689876926
6435,2005-09-13,18.09000015258789,18.290000915527344,17.84000015258789,17.93000030517578,24010600.0,0.017435289874607296,-1.6470621234390603,-0.941175150624376,44.140634313234564,47.34363241227415,-0.18387818238590015,-0.09735125996553862,-0.40323804423417897,-1.387865867908939,8.833643138707428,0.5100002288818359,0.07010468995336794,0.11350002288818217,-0.501172104729875,0.7281721505062393,-0.1938360409208464,0.42083608669721073,0.23115880051221893,77.27266816075462,42.31813470491999,0.3073360638090279,9,-0.22500038146972656,-0.2650003433227539,-0.35249996185302734,-0.8350000381469727,-0.9899997711181641,1,-0.06965175335842022,1.0000200777007018,17.780000686645508,1.6399792482051987,17.969999313354492,-2.3636371517994155,17.770000457763672,-0.06965175335842022
6436,2005-09-14,17.829999923706055,18.190000534057614,17.739999771118164,18.1200008392334,18134300.0,-0.014372594067924349,1.093025318926226,-1.8125074505877024,46.12243626922433,46.08801947268441,0.037766302033816146,0.22622858607766716,-0.09589992911550382,-1.0934902387493501,8.247996129054387,0.4500007629394496,0.04742895452705653,-0.17950019836425923,-0.6702340528094197,0.31123365608090126,-0.4248671255868395,0.06586672885832101,0.46000099182128906,32.35282567963289,-6.4953134881288435,0.24536692722257997,9,0.020000457763671875,-0.005000114440917969,-0.14999961853027344,-0.5349998474121094,-0.8299999237060547,2,-0.049354972772410965,-1.6470621234390603,18.09000015258789,1.0000200777007018,17.780000686645508,1.6399792482051987,17.969999313354492,-0.049354972772410965
6437,2005-09-15,18.020000457763672,18.06999969482422,17.75,17.90999984741211,22837500.0,0.010656227418430975,2.0476294277929155,-0.37931125200599825,50.57472608340745,45.69746639448855,-0.22268169718780584,0.021582962806760975,-0.230543073595733,-1.2481405530376861,7.899844526928618,0.31999969482421875,0.014805344678190835,0.02050027847290181,-0.46022155178805946,0.5012221087338631,-0.21986063665757882,0.26086119360338245,0.2700004577636719,54.23722238386189,10.483324773059891,0.24036091513047997,9,-0.1700000762939453,-0.19500064849853516,-0.3400001525878906,-0.7250003814697266,-1.0900001525878942,3,-0.03662596174506516,1.093025318926226,17.829999923706055,-1.6470621234390603,18.09000015258789,1.0000200777007018,17.780000686645508,-0.03662596174506516
6438,2005-09-16,17.920000076293945,18.059999465942386,17.709999084472656,18.030000686645508,20736500.0,-0.005549410595416693,3.1176958980341576,-1.0,49.25374940128433,45.52195491018231,-0.10381240615579657,0.11155080278003737,-0.08229828676997641,-1.1131722418673036,7.4890282911561785,0.3500003814697301,-0.044114823288271765,-0.06950006484985494,-0.5479831642590227,0.40898303455931284,-0.3087416145544388,0.16974148485472895,0.33480079650878736,36.20695325037489,-9.979144897445813,0.2392415497045834,9,-0.06999969482421875,-0.0950002670288086,-0.2824997901916504,-0.625,-0.8700008392333984,4,-0.03292411551763286,2.0476294277929155,18.020000457763672,1.093025318926226,17.829999923706055,-1.6470621234390603,18.09000015258789,-0.03292411551763286
6439,2005-09-19,17.469999313354492,17.90999984741211,17.200000762939453,17.8799991607666,20231900.0,-0.025111649610691233,2.021264852931628,3.727250658898599,39.05720381161801,43.25035868376378,0.34657800300011843,0.5337879707001711,0.4013964035585289,-0.6293475848442966,7.150164425310612,0.7199993133544922,-0.12546106881309527,-0.48450078964233256,-1.0077084455244254,0.038706866239760274,-0.7461046175833808,-0.22289696170128437,0.751009518432614,24.77050574479329,-20.76137412314698,0.26160382794104714,9,0.27500152587890625,0.35500049591064453,0.13250064849853516,-0.17499923706054688,-0.27999877929687855,0,-0.0057240113366603396,3.1176958980341576,17.920000076293945,2.0476294277929155,18.020000457763672,1.093025318926226,17.829999923706055,-0.0057240113366603396
6440,2005-09-20,17.079999923706055,17.530000686645508,17.030000686645508,17.430000305175778,20042300.0,-0.02232394991282638,-1.222227873639951,0.8536597847021192,34.730515327333364,43.008204981404624,0.7005057430557287,0.8541683820752652,0.8038440824988271,-0.20665038120253243,6.438476874371776,0.5,-0.1635245877556386,-0.8025001525878892,-1.3903731300079905,-0.21462717516778795,-1.0964366412979416,-0.5085636638778368,1.0797484239501927,4.31027962392343,-40.016367950137344,0.29393648871005135,9,0.5800008773803711,0.6950006484985352,0.5950002670288086,0.21500015258789062,-0.149999618530277,1,0.00878217911008794,2.021264852931628,17.469999313354492,3.1176958980341576,17.920000076293945,2.0476294277929155,18.020000457763672,0.00878217911008794
6441,2005-09-21,16.819999694824222,17.139999389648438,16.799999237060547,17.110000610351562,16503600.0,-0.015222495904169575,-1.0605955518564758,0.8285731412907814,27.81063285653343,41.356295269817245,0.934983021621786,1.0440461961450005,1.0767518364634547,0.08502740283306665,5.8600893834907035,0.3400001525878906,-0.193047278962986,-0.9840003967285114,-1.6932893043846775,-0.2747114890723452,-1.3386448505565944,-0.6293559429004283,1.2493688399511669,1.5748386263493155,-34.23438150423727,0.3546444538280838,9,0.725000381469723,0.8400001525878871,0.9425001144409144,0.475000381469723,-0.1100006103515696,2,0.016646890114490498,-1.222227873639951,17.079999923706055,2.021264852931628,17.469999313354492,3.1176958980341576,17.920000076293945,0.016646890114490498
6442,2005-09-22,16.899999618530273,17.129999160766598,16.700000762939453,16.809999465942386,15509700.0,0.0047562381187598035,-1.7742050600511683,-0.31034437399699244,35.5400560242705,40.18708165845105,0.8030439647743961,0.9231676995289604,1.0098880708691667,0.03413872489005243,6.213875412539075,0.4299983978271449,-0.264793914843132,-0.8480004310607896,-1.6555336061351298,-0.0404672559864494,-1.2517670185979597,-0.4442338435236195,1.0424319864736304,14.705812229762763,-22.969140023458266,0.40376658753717093,9,0.595001220703125,0.7100009918212891,0.8225002288818359,0.3950004577636719,-0.5399990081787109,3,0.005917182469050486,-1.0605955518564758,16.819999694824222,-1.222227873639951,17.079999923706055,2.021264852931628,17.469999313354492,0.005917182469050486
6443,2005-09-23,16.940000534057614,17.110000610351562,16.729999542236328,16.860000610351562,12203200.0,0.0023669181319674326,-1.2352868578865583,0.8888865341414782,36.805547737042666,40.44838909154985,0.6722690754765068,0.8437285636480887,0.9753770998462343,0.023617526472964556,6.692296784346059,0.3800010681152344,-0.2503492605647857,-0.7554995536804228,-1.6304968311509036,0.11949772379005807,-1.192998192415665,-0.31800091494518057,0.8533393698985563,19.834706835564063,-19.705526233868937,0.4374986387352405,9,0.5550003051757848,0.6700000762939489,0.8024992942810094,0.3549995422363317,-0.5799999237060511,4,-0.0005903322648502796,-1.7742050600511683,16.899999618530273,-1.0605955518564758,16.819999694824222,-1.222227873639951,17.079999923706055,-0.0005903322648502796
6444,2005-09-26,16.870000839233402,17.180000305175778,16.760000228881836,17.09000015258789,16175500.0,-0.004132213259585127,1.1000023841880844,-2.749994039529916,34.14633822155288,39.33791174802966,0.6700761049491817,0.8726211018777725,1.0514560122378676,0.11787969478905325,7.531405560083108,0.42000007629394176,-0.2677320029301917,-0.7709993362426708,-1.710067250415296,0.16806857792995444,-1.2405332933289834,-0.3014653791563582,0.7921383678007636,20.48193878559374,-19.78845335831724,0.4695339570863129,9,0.5749998092651332,0.7399997711181605,0.9249987602233851,0.4249992370605433,-0.8400001525878942,0,0.01066973259470938,-1.2352868578865583,16.940000534057614,-1.7742050600511683,16.899999618530273,-1.0605955518564758,16.819999694824222,0.01066973259470938
6445,2005-09-27,16.680000305175778,16.940000534057614,16.520000457763672,16.870000839233402,17125500.0,-0.011262627421793181,1.5454555963356111,0.863641486696248,33.91002592410719,37.98097726523886,0.7141333552665081,1.0005054344290905,1.2496442455306855,0.33032614030149077,8.32406002735959,0.42000007629394176,-0.31916433107445386,-0.8889998435974142,-1.8920666817144998,0.11406699451967128,-1.390533262655957,-0.3874664245388715,0.8666822885670236,24.24240672773996,-17.584153816104262,0.5015334190585423,9,0.6149997711181676,0.8400001525878942,1.1149992942810094,0.6149997711181676,-0.2900009155273402,1,0.030575552730870426,1.1000023841880844,16.870000839233402,-1.2352868578865583,16.940000534057614,-1.7742050600511683,16.899999618530273,0.030575552730870426
6446,2005-09-28,16.719999313354492,16.899999618530273,16.579999923706055,16.790000915527347,13886600.0,0.002398022029190372,1.2069019948304098,0.3684284495306981,31.046900832279192,35.81121890400239,0.5588963383473811,0.8978526455396647,1.203314678908857,0.310678769825941,9.159550526993636,0.31999969482421875,-0.3276027965563273,-0.7800007820129409,-1.8185017930594007,0.258500229033519,-1.299251287536169,-0.2607502764897127,0.6829477813512312,30.302863913533674,-10.922680119202486,0.5192505055232296,9,0.5700006484985352,0.7950010299682617,1.1075005531311035,0.5750007629394531,0.1700000762939453,2,0.012559868447695077,1.5454555963356111,16.680000305175778,1.1000023841880844,16.870000839233402,-1.2352868578865583,16.940000534057614,0.012559868447695077
6447,2005-09-29,16.899999618530273,16.989999771118164,16.540000915527347,16.690000534057614,14473600.0,0.010765568933487568,1.30769005047144,-2.9999182583579813,30.545460094105067,33.73252009209359,0.2272099468366946,0.6387647150350553,0.996378404285224,0.1514850487106898,9.38357500845956,0.44999885559081676,-0.3885448863843415,-0.5290004730224602,-1.5247368448650143,0.4667358988200938,-1.0268686589437372,-0.03113228710118321,0.3793349470035636,57.575643730312706,21.62856653267046,0.4978681859212764,9,0.3150005340576172,0.6150007247924805,0.945000171661377,0.3950004577636719,-0.049999237060546875,3,-0.01124263540510917,1.2069019948304098,16.719999313354492,1.5454555963356111,16.680000305175778,1.1000023841880844,16.870000839233402,-0.01124263540510917
6448,2005-09-30,16.959999084472653,17.069999694824222,16.799999237060547,16.920000076293945,18099500.0,0.0035502643370826092,1.076924769834545,0.19047229791096987,34.35111947496955,33.20962183246598,0.018677771468787796,0.5461208806391049,0.9160323539183501,0.11077656218589027,10.368596883228154,0.2700004577636754,-0.4430374612928816,-0.4305009841918981,-1.4367235315735023,0.5757215631897061,-0.9336122578827002,0.07261028949890402,0.2130287059733611,66.66647400514388,32.328147203121055,0.5031112736908017,9,0.06500148773193715,0.4600009918212926,0.8850007057189977,0.3350009918212926,0.1600017547607493,4,-0.03537727043101113,1.30769005047144,16.899999618530273,1.2069019948304098,16.719999313354492,1.5454555963356111,16.680000305175778,-0.03537727043101113
6449,2005-10-03,16.979999542236328,17.25,16.979999542236328,17.100000381469727,16066900.0,0.001179272337460624,-3.4999761583088294,-3.000095369796652,26.18026313204402,32.259593810767164,-0.08732147067993168,0.4947817475527039,0.8719520867937725,0.11133726698255231,11.181640032219246,0.2900009155273473,-0.5333160542798083,-0.3745004653930657,-1.3856070020392828,0.6366060712531514,-0.8800537337161742,0.13105280293004284,-0.45999908447265625,63.013612729600496,32.69729977506994,0.5055532683231091,10,-0.09499931335449219,0.4400005340576172,0.8650002479553223,0.3150005340576172,0.5100002288818359,0,-0.036513483427521365,1.076924769834545,16.959999084472653,1.30769005047144,16.899999618530273,1.2069019948304098,16.719999313354492,-0.036513483427521365
6450,2005-10-04,16.920000076293945,17.319999694824222,16.889999389648438,17.059999465942386,14021100.0,-0.003533537547697807,-3.2999866486105374,1.1666534212827127,28.638511946443757,32.35158037631276,-0.058563327169569135,0.513369358364475,0.910546586931325,0.1927157781245441,12.121095727625061,0.4300003051757848,-0.6232473295771115,-0.3914999008178697,-1.3995576837406851,0.6165578821049458,-0.8955287922792792,0.11252899064353983,-0.3853996276855476,48.717917367658686,17.888416876260358,0.5040288914614078,10,0.0,0.5,0.9249997138977051,0.375,1.0,1,-0.05260043650327084,-3.4999761583088294,16.979999542236328,1.076924769834545,16.959999084472653,1.30769005047144,16.899999618530273,-0.05260043650327084
6451,2005-10-05,16.65999984741211,17.0,16.65999984741211,16.920000076293945,15809200.0,-0.015366443718053735,-1.6153834867769505,1.8571525885558111,19.09090593826771,30.52389703342356,0.1970791129326379,0.7362991598583548,1.143100269378401,0.4652956436850779,12.688312008457943,0.3400001525878906,-0.6558621140571717,-0.6040000915527344,-1.6419212997582697,0.433921116652801,-1.1229606956555003,-0.08503948744996848,-0.09398342895507739,15.384502523572454,-11.968374166395432,0.518960604102767,10,0.26000022888183594,0.7600002288818359,1.3550000190734863,0.6350002288818359,1.2700004577636719,2,-0.016206510218282677,-3.2999866486105374,16.920000076293945,-3.4999761583088294,16.979999542236328,1.076924769834545,16.959999084472653,-0.016206510218282677
6452,2005-10-06,16.670000076293945,16.899999618530273,16.549999237060547,16.700000762939453,33168400.0,0.0006002538399416668,-1.592572708199408,0.1153871547518615,20.379155487738643,28.698742339056444,0.16877046735320533,0.6742325336286612,1.1100394851313347,0.46949795910256853,14.063548162054396,0.35000038146972656,-0.6396384876040493,-0.5389998435974128,-1.5805959198158916,0.502596232621066,-1.0597978817066505,-0.018201805488175182,0.649999618530277,15.584515310798489,-10.208506637741264,0.5207980381092387,10,0.25,0.75,1.3449997901916504,0.625,1.289999008178711,3,0.013197319277001629,-1.6153834867769505,16.65999984741211,-3.2999866486105374,16.920000076293945,-3.4999761583088294,16.979999542236328,0.013197319277001629
6453,2005-10-07,16.879999160766598,16.989999771118164,16.690000534057614,16.719999313354492,20258200.0,0.012597425525587624,-1.7272979487090008,-5.333206179668011,34.22458583991707,28.707436518874687,-0.056585441125633906,0.3988348761889817,0.8734641452598311,0.275545735366169,15.266536431819294,0.31999969482421875,-0.5682831315989425,-0.27450075149536346,-1.2610521868649585,0.7120506838742315,-0.7677764691801592,0.21877496618943226,0.424600524902349,42.85710747036114,16.2351872887046,0.4932757176847975,10,0.0400009155273473,0.5250015258789098,1.1350007057189977,0.4150009155273473,1.0400009155273473,4,-0.0017771789566551899,-1.592572708199408,16.670000076293945,-1.6153834867769505,16.65999984741211,-3.2999866486105374,16.920000076293945,-0.0017771789566551899
6454,2005-10-10,16.850000381469727,17.030000686645508,16.649999618530273,16.850000381469727,20810600.0,-0.0017771789566551899,1.1111134658585173,0.0,42.3841126524301,29.649001710910568,-0.03321499334009914,0.37480441554569666,0.8695425885800425,0.3231765810513849,16.48294246249838,0.3800010681152344,-0.5432228849742238,-0.2579995155334487,-1.2073839650428262,0.6913849339759288,-0.7326917402881392,0.21669270922124184,0.43950729522705245,38.961164423262524,9.123835479077496,0.4746922247546889,10,0.07999992370605824,0.5550003051757812,1.1224994659423828,0.44499969482421875,0.8899993896484375,0,0.016023765676622892,-1.7272979487090008,16.879999160766598,-1.592572708199408,16.670000076293945,-1.6153834867769505,16.65999984741211,0.016023765676622892
6455,2005-10-11,16.829999923706055,17.100000381469727,16.690000534057614,16.920000076293945,21906900.0,-0.0011869707602895074,-1.2162217892012592,-100.0,50.39371024788038,31.79864720153292,0.011511024501739797,0.31154174330907836,0.8624280331382792,0.36438456949279185,16.829250848092066,0.4099998474121129,-0.5256842898956862,-0.21499996185302805,-1.0503884199911404,0.6203884962850843,-0.6326941909220842,0.20269426721602812,0.4447175841979991,50.90910982490576,16.77399257970289,0.41769422906905596,10,0.10000038146973012,0.5750007629394531,1.125,0.4650001525878906,0.9400005340576172,1,0.03921567738586029,1.1111134658585173,16.850000381469727,-1.7272979487090008,16.879999160766598,-1.592572708199408,16.670000076293945,0.03921567738586029
6456,2005-10-12,16.950000762939453,17.030000686645508,16.739999771118164,16.809999465942386,24840600.0,0.007130174674830014,-1.0714300311305782,-1.5555673292925474,51.90844140433334,34.17231179155828,-0.0809453496448711,0.1288389122854312,0.7051866500090682,0.2644286318419944,17.491251517492117,0.29000091552734375,-0.4900532417181296,-0.05099916458129883,-0.8005928451442479,0.6985945159816502,-0.42579600486277513,0.3237976757001775,0.31022237954773146,72.72739883270506,34.641921906824415,0.3747968402814746,10,-0.015001296997070312,0.4549999237060547,1.0049991607666016,0.3449993133544922,0.3899993896484375,2,0.05722709555714944,-1.2162217892012592,16.829999923706055,1.1111134658585173,16.850000381469727,-1.7272979487090008,16.879999160766598,0.05722709555714944
6457,2005-10-13,17.360000610351562,17.5,17.040000915527347,17.139999389648438,25844700.0,0.02418878046947115,-1.1904813805631447,1.5714227326603578,62.50001419159575,37.2999667600723,-0.4680527794038625,-0.35114508620405616,0.26742312245374933,-0.1258127767192576,17.853560548082402,0.5499992370605469,-0.42590160079952,0.392000675201416,-0.21284296321364238,0.9968443136164744,0.0895788559938886,0.6944224944089434,-0.8100013732910156,83.52949096253745,41.35353489169012,0.30242181920752903,10,-0.33500099182128906,0.04500007629394531,0.5049991607666016,-0.06500053405761719,-0.12000083923339844,3,0.032834082648841356,-1.0714300311305782,16.950000762939453,-1.2162217892012592,16.829999923706055,1.1111134658585173,16.850000381469727,0.032834082648841356
6458,2005-10-14,17.329999923706055,17.459999084472653,17.149999618530273,17.360000610351562,17716800.0,-0.0017281500916318526,1.6956752498238281,-0.13636600083229297,64.02436755087027,41.50486725105299,-0.42471090557087976,-0.3874782844636293,0.2835685056060342,-0.08321271083066861,18.36108765603334,0.30999946594237926,-0.3530097280633555,0.39149999618530273,-0.05454812297887912,0.8375481153494846,0.1684759366032118,0.6145240557673937,-0.7610006713867179,80.0,33.63078229883391,0.22302405958209084,10,-0.30500030517578125,0.07500076293945312,0.5149998664855957,-0.034999847412109375,0.07999992370605469,4,0.036353096568962684,-1.1904813805631447,17.360000610351562,-1.0714300311305782,16.950000762939453,-1.2162217892012592,16.829999923706055,0.036353096568962684
6459,2005-10-17,17.370000839233402,17.399999618530273,17.170000076293945,17.329999923706055,12716600.0,0.0023081890192411247,3.600061036087587,-1.3333333333334518,73.15438389429471,46.451075245258664,-0.45099976858589486,-0.45888207705196393,0.23311523878272666,-0.10897636167642588,18.626275641344456,0.22999954223632812,-0.28690079622687037,0.43650083541870544,0.013913230842248936,0.8590884399951619,0.22520703313047719,0.6477946377069337,-0.7823815719604532,83.9507103112282,33.34576651345054,0.21129380228822905,10,-0.34500122070312855,0.03499984741210582,0.4749989509582484,-0.07500076293945668,0.1700000762939453,0,0.0316637426878108,1.6956752498238281,17.329999923706055,-1.1904813805631447,17.360000610351562,-1.0714300311305782,16.950000762939453,0.0316637426878108
6460,2005-10-18,17.229999542236328,17.290000915527347,17.040000915527347,17.149999618530273,15804200.0,-0.008059947624231234,1.4999666218444834,1.9999523173753708,66.03772226880625,51.667388170874055,-0.2932377364780159,-0.32366128044223075,0.3679142343345596,0.039962151065189744,18.449999571443016,0.3299999237060547,-0.24099179606329457,0.2889995574951172,-0.14955815095648717,0.7275572659467215,0.06972070326931501,0.5082784117209194,-0.6241326603088382,64.47363467759544,10.833797593581096,0.21927885422580143,10,-0.2049999237060547,0.1750011444091797,0.6150002479553223,0.06500053405761719,0.720001220703125,1,0.02959954976386725,3.600061036087587,17.370000839233402,1.6956752498238281,17.329999923706055,-1.1904813805631447,17.360000610351562,0.02959954976386725
6461,2005-10-19,17.100000381469727,17.100000381469727,16.620000839233402,17.0,23149100.0,-0.007544931179361392,8.599954223807364,1.2500059604701619,56.493527403877124,55.68009616155611,-0.10533827286948849,-0.1808836138340908,0.4862574945076652,0.17887202174502193,18.190539217888638,0.6099987030029261,-0.1792651774399836,0.1450003623962388,-0.2951673422644525,0.5851680670569301,-0.07508348993410507,0.3650842147265827,0.39999961853027344,54.54545454545436,1.3454946123422928,0.22008385233034564,10,-0.039999961853027344,0.25500011444091797,0.7449994087219238,0.19499969482421875,1.1999988555908203,2,0.039181290137279,1.4999666218444834,17.229999542236328,3.600061036087587,17.370000839233402,1.6956752498238281,17.329999923706055,0.039181290137279
6462,2005-10-20,17.0,17.270000457763672,16.870000839233402,17.100000381469727,20092100.0,-0.005847975394087768,-1.2222281091219518,-1.0,51.265850290206494,57.57356998936604,0.05184768221822367,-0.0769527344963663,0.585450087245313,0.29096451597210304,17.51636896703726,0.3999996185302699,-0.12525390518688084,0.039999961853027344,-0.3998088697003155,0.47980879340637017,-0.17990445392364407,0.25990437762969876,0.48240001678466626,45.23808983176692,-5.999916663994959,0.21990441577667155,10,0.06000041961669922,0.2950000762939453,0.8375000953674316,0.2950000762939453,1.1000003814697266,3,0.020000008975758377,8.599954223807364,17.100000381469727,1.4999666218444834,17.229999542236328,3.600061036087587,17.370000839233402,0.020000008975758377
6463,2005-10-21,16.930000305175778,17.209999084472653,16.829999923706055,17.180000305175778,22087100.0,-0.004117629107307175,1.4516267966134837,2.4999904632932157,48.466282076785255,58.24936659207217,0.1449264967517756,-0.008158959234648933,0.641239104872902,0.36957859833368545,16.84356128397432,0.379999160766598,-0.021210500037856406,-0.02949972152710245,-0.4694270105118896,0.4104275674576847,-0.24946336601949426,0.19046392296528936,0.5351517280578619,39.743583473531096,-9.59159642507813,0.21996364449239333,10,0.13000011444092152,0.35999965667724965,0.9074997901916539,0.3649997711181676,1.2299995422363317,4,0.018310659205813096,-1.2222281091219518,17.0,8.599954223807364,17.100000381469727,1.4999666218444834,17.229999542236328,0.018310659205813096
6464,2005-10-24,17.049999237060547,17.049999237060547,16.719999313354492,17.0,12356900.0,0.007087946232823272,12.200198367284656,-0.1999969482421875,53.846127801346874,58.632968542457334,0.06289494435030107,-0.12014114195998005,0.5200589583463575,0.25514718484603094,16.476867702896776,0.3299999237060547,0.08469435672440895,0.08149929046630788,-0.3580833164463897,0.5210818973790055,-0.13829201299004268,0.30129059392265845,0.398249772293088,64.17885803918836,14.155646935370399,0.21979130345634967,10,0.010001182556152344,0.16500091552734375,0.7875008583068848,0.24500083923339844,1.060001373291012,0,0.021114406244022055,1.4516267966134837,16.930000305175778,-1.2222281091219518,17.0,8.599954223807364,17.100000381469727,0.021114406244022055
6465,2005-10-25,17.190000534057614,17.299999237060547,16.989999771118164,16.989999771118164,15504000.0,0.008211220132652741,-2.099982833927788,4.000076295109412,66.8789855345368,60.29636233470217,-0.023099104101167,-0.23186320803975846,0.373386599417568,0.12142435436285481,15.287659591275766,0.3099994659423828,0.1427506058633803,0.19600057601928356,-0.2321365343113655,0.6241376863499326,-0.018067979146039193,0.4100691311846063,0.2416835118936156,83.82368203301344,28.20364254057914,0.2140685551653244,10,-0.13000011444091442,-0.1649999618530238,0.5949997901916539,0.10499954223633168,1.4499988555908274,1,0.02036069636974691,12.200198367284656,17.049999237060547,1.4516267966134837,16.930000305175778,-1.2222281091219518,17.0,0.02036069636974691
6466,2005-10-26,16.930000305175778,17.190000534057614,16.870000839233402,17.120000839233402,16662900.0,-0.015125085561615403,-1.0645177168382274,-0.9499990463293739,57.14285714285703,59.70112266262009,0.26123763257652755,0.04709080556965972,0.6387087989269027,0.3870532770526758,14.151381163750942,0.31999969482421164,0.17784378932944023,-0.07449970245361826,-0.4842483189316482,0.3352489140244117,-0.27937401069263146,0.13037460578539495,0.48545007664109363,36.20707231811887,-23.466064186825115,0.20487430823901492,10,0.10999965667724965,0.07999992370605824,0.7875003814697301,0.5100002288818395,1.8999996185302734,2,0.06024810628336752,-2.099982833927788,17.190000534057614,12.200198367284656,17.049999237060547,1.4516267966134837,16.930000305175778,0.06024810628336752
6467,2005-10-27,16.709999084472653,16.979999542236328,16.709999084472653,16.860000610351562,15096100.0,-0.012994755861632568,-2.5999694827321895,0.7894794960598195,45.3551986608981,57.62677056373428,0.42391945160743916,0.26575312341813984,0.8277354917987267,0.6152931508479966,13.431180143245347,0.2700004577636754,0.19655797828216137,-0.2850008964538624,-0.7133395754459073,0.14333778253818252,-0.49917023594988663,-0.07083155695783816,0.6895423064925481,0.0,-59.2473464593283,0.21416933949602254,10,0.30000114440918324,0.30000114440918324,0.8925008773803746,0.9600009918212926,1.830001831054691,3,0.09515261757646432,-1.0645177168382274,16.930000305175778,-2.099982833927788,17.190000534057614,12.200198367284656,17.049999237060547,0.09515261757646432
6468,2005-10-28,16.360000610351562,16.5,16.139999389648438,16.489999771118164,31754800.0,-0.020945451424130734,3.8000203451038237,0.8666522557346827,38.60467468224957,53.78791398461816,0.6949332984820451,0.5992187261762538,1.1452775404942166,0.9666288868654576,13.396925134217714,0.5699996948242152,0.1959799430440441,-0.6049994468688951,-1.1191161330002473,-0.09088276073754287,-0.8620577899345712,-0.34794110380321897,1.0239499695790037,18.96562496917001,-41.077789198958854,0.2570583430656761,10,0.3599987030029297,0.45999908447265625,1.192500114440918,1.2899999618530273,2.5900001525878906,4,0.10635695025690906,-2.5999694827321895,16.709999084472653,-1.0645177168382274,16.930000305175778,-2.099982833927788,17.190000534057614,0.10635695025690906
6469,2005-10-31,16.360000610351562,16.559999465942386,16.360000610351562,16.379999160766598,20021400.0,0.0,-19.001335240820573,0.15383599630262684,38.96716768078376,50.780074585948995,0.5996586878521057,0.5801320605835514,1.1105400624263524,0.9598364754057016,13.914835430563704,0.19999885559082387,0.1385351697511048,-0.5739995002746596,-1.1547576717852976,0.006758671235978397,-0.8643785860299786,-0.2836204145193406,0.9741919219677193,18.96562496917001,-40.48860662571393,0.2903790857553185,10,0.3599987030029297,0.45999908447265625,1.192500114440918,1.2899999618530273,2.6299991607666016,0,0.11002439913856854,3.8000203451038237,16.360000610351562,-2.5999694827321895,16.709999084472653,-1.0645177168382274,16.930000305175778,0.11002439913856854
6470,2005-11-01,16.030000686645508,16.319999694824222,15.960000038146973,16.290000915527347,24318000.0,-0.02017114372827422,1.2500134111377732,13.000953743445502,30.341896016986865,47.87433776518341,0.8286827317430827,0.8854333787306778,1.3899683838898156,1.2850478834723233,14.475162932214985,0.40000057220458984,0.06623974234877394,-0.859499454498291,-1.567274956722322,-0.15172395227425994,-1.2133872056103066,-0.5056117033862755,1.2564241199669404,5.691107339490103,-49.93261503160056,0.353887751112015,11,0.599998950958252,0.6999993324279785,1.497499942779541,1.619999885559082,2.6999988555908203,1,0.1297566958583405,-19.001335240820573,16.360000610351562,3.8000203451038237,16.360000610351562,-2.5999694827321895,16.709999084472653,0.1297566958583405
6471,2005-11-02,16.389999389648438,16.469999313354492,16.059999465942386,16.069999694824222,33687800.0,0.02245780958093424,-1.4117627259365935,-1.2307669735538704,28.820942513034993,45.38045912327547,0.3993778546125526,0.5314157397319583,0.9867295823161619,0.9250198422701708,14.327837726036435,0.4399986267089844,-0.022294870923289523,-0.486000728607177,-1.2219469324359125,0.2499454752215584,-0.8539738305215465,-0.11802762669280753,0.8168399308560836,42.15681966290401,-9.526522998748838,0.36797310191436783,11,0.24000024795532227,0.34000062942504883,1.017500877380371,1.1700010299682617,2.4099998474121094,2,0.13727883366615945,1.2500134111377732,16.030000686645508,-19.001335240820573,16.360000610351562,3.8000203451038237,16.360000610351562,0.13727883366615945
6472,2005-11-03,16.889999389648438,17.100000381469727,16.569999694824222,16.680000305175778,32331300.0,0.03050640748136879,-1.4651177232483696,0.6562477648237077,42.02897649331221,44.66520294733402,-0.1317182368061367,0.05137672082280531,0.4603360066400448,0.42917505251127963,13.312911341604423,0.7100009918212891,-0.0836339687814629,0.0029993057250976562,-0.7265311630783344,0.7325297745285297,-0.3617659286766184,0.3677645401268137,0.24202957391463187,81.57886591426805,32.094473518255846,0.3647652344017162,11,-0.25999975204467773,-0.15999937057495117,0.5125007629394531,0.6700010299682617,2.2200012207031214,3,0.11486090018727912,-1.4117627259365935,16.389999389648438,1.2500134111377732,16.030000686645508,-19.001335240820573,16.360000610351562,0.11486090018727912
6473,2005-11-04,16.850000381469727,17.09000015258789,16.760000228881836,16.920000076293945,18417700.0,-0.0023682066088898113,-1.6399993896484375,-0.3333333333333277,40.57969612324239,43.1911549831002,-0.11651321990099461,0.09382343930148807,0.4738996285870911,0.47345821344853434,12.574502227242732,0.3299999237060547,-0.12125895483302784,-0.03549976348876882,-0.7652141729529376,0.6942146459754,-0.40035696822085143,0.3293574412433138,-0.8900003433227539,78.07018204298728,31.584600498319702,0.36485720473208394,11,-0.2200007438659668,-0.12000036239624023,0.5149998664855957,0.7100000381469727,2.3500003814697266,4,0.10029676532922482,-1.4651177232483696,16.889999389648438,-1.4117627259365935,16.389999389648438,1.2500134111377732,16.030000686645508,0.10029676532922482
6474,2005-11-07,17.120000839233402,17.209999084472653,16.899999618530273,16.979999542236328,17916800.0,0.016023765676622892,-1.0666552226185018,-2.000027247956454,48.09690659461421,41.10425732310878,-0.4196727839168801,-0.1632837646830687,0.18102333287175654,0.2095150861854087,11.84028571719397,0.35999870300292613,-0.13742181402388454,0.2210006713867223,-0.5159032568086346,0.9579045995820792,-0.14745129271095436,0.589452635484399,-1.1374007987976107,92.80013488779876,46.58272156900937,0.36845196409767816,11,-0.5350012779235875,-0.39000082015991566,0.10249948501586559,0.43999958038329723,1.869998931884762,0,0.10689251366812402,-1.6399993896484375,16.850000381469727,-1.4651177232483696,16.889999389648438,-1.4117627259365935,16.389999389648438,0.10689251366812402
6475,2005-11-08,17.489999771118164,17.739999771118164,17.100000381469727,17.120000839233402,33767600.0,0.02161208608336307,-2.1219494040696323,2.6428250296316564,56.230027665720094,41.00283182564913,-0.8299161604685139,-0.507312091368199,-0.2131817912186733,-0.15269248921489265,11.49616995562697,0.6399993896484375,-0.13420176888193325,0.5579996109008789,-0.22364772572359826,1.339646947525356,0.1671759425886421,0.9488232792131157,-1.4583037689208993,85.1190503222056,38.30457514287836,0.39082366831223797,11,-0.6399998664855957,-0.6399998664855957,-0.33749961853027344,0.07000064849853516,1.5300006866455078,1,0.08576329443279929,-1.0666552226185018,17.120000839233402,-1.6399993896484375,16.850000381469727,-1.4651177232483696,16.889999389648438,0.08576329443279929
6476,2005-11-09,17.920000076293945,17.959999084472656,17.389999389648438,17.530000686645508,28995700.0,0.024585495185989403,1.4255440031816373,1.0540554473003307,63.294809637079766,42.996121934113766,-1.2345420424463498,-0.9074414633052896,-0.6622459535520306,-0.5686494708219669,11.27780653067943,0.5699996948242188,-0.14009951330903547,0.939499950408937,0.04144421030071399,1.83755569051716,0.4904720803548237,1.3885278204630502,-1.7858058479614272,97.1223722487513,48.03856468742295,0.449027870054112,11,-0.9600005149841309,-0.9600005149841309,-0.75,-0.3599996566772461,1.010000228881836,2,0.04520086286237901,-2.1219494040696323,17.489999771118164,-1.0666552226185018,17.120000839233402,-1.6399993896484375,16.850000381469727,0.04520086286237901
6477,2005-11-10,17.93000030517578,18.010000228881836,17.600000381469727,17.860000610351562,15759700.0,0.0005580484843337175,2.5652231602341895,0.17948667788254627,64.7058922526813,45.896257219717285,-1.1770670000495365,-0.9197028760545649,-0.6986792120010108,-0.5647250049811099,12.041015296894997,0.4099998474121094,-0.1815756058686695,0.9210001945495598,-0.060103322042497354,1.902103711141617,0.43044843625353124,1.4115519528455884,-1.6497416883520515,93.60000610351562,41.54461030490084,0.4905517582960278,11,-0.945000171661377,-0.945000171661377,-0.7600002288818359,-0.36999988555908203,0.5,3,0.048521969719856894,1.4255440031816373,17.920000076293945,-2.1219494040696323,17.489999771118164,-1.0666552226185018,17.120000839233402,0.048521969719856894
6478,2005-11-11,17.959999084472656,18.100000381469727,17.729999542236328,17.950000762939453,17243600.0,0.0016731053422356368,1.5517218699850044,0.14283378746594005,63.74623139901535,48.649486521743015,-1.0686143668543728,-0.9487253540997429,-0.7362870458696769,-0.5836766933376332,12.90422696289752,0.37000083923339844,-0.1861799987748718,0.9194990158081069,-0.14214744580462835,1.9811454774208421,0.38867578500174105,1.4503222466144727,-1.5067663064431152,88.33323266777505,36.24942447936984,0.5308232308063674,11,-0.9299988746643066,-0.9299988746643066,-0.7899990081787109,-0.39999866485595703,0.3400001525878906,4,0.0640312686247928,2.5652231602341895,17.93000030517578,1.4255440031816373,17.920000076293945,-2.1219494040696323,17.489999771118164,0.0640312686247928
6479,2005-11-14,17.920000076293945,18.149999618530273,17.8799991607666,17.940000534057614,15448600.0,-0.0022271163818317063,-4.399885561701316,-2.000381533765383,61.37072613641908,52.097134312791034,-0.8762000683248274,-0.9121768789642921,-0.703551668174434,-0.5330703845343336,13.84715262758215,0.2700004577636719,-0.14522963592175842,0.8520000457763679,-0.2722323044811894,1.9762323960339252,0.28988387064758925,1.4141162209051465,-1.2691551858515808,78.09526577560118,28.785981108397337,0.5621161751287784,11,-0.8150005340576172,-0.8650002479553223,-0.7574996948242188,-0.3599996566772461,0.22999954223632812,0,0.07142860944173757,1.5517218699850044,17.959999084472656,2.5652231602341895,17.93000030517578,1.4255440031816373,17.920000076293945,0.07142860944173757
6480,2005-11-15,17.739999771118164,18.010000228881836,17.649999618530273,17.920000076293945,16649800.0,-0.010044659844276493,1.0,8.999809269503793,62.93930783251146,55.888063792732865,-0.4784407815836822,-0.7294066540632613,-0.5356354043086782,-0.3360569105225153,14.80597943213209,0.3600006103515625,-0.055201918971192754,0.6464997291564956,-0.5156989213498235,1.8086983796628164,0.06540040390333601,1.227599054409655,-0.8792732187434922,46.052667903096676,-4.710967951508323,0.5810993252531602,11,-0.38000011444091797,-0.684999942779541,-0.5724992752075195,-0.17999935150146484,0.5900001525878871,1,0.07046223315262257,-4.399885561701316,17.920000076293945,1.5517218699850044,17.959999084472656,2.5652231602341895,17.93000030517578,0.07046223315262257
6481,2005-11-16,17.770000457763672,17.899999618530273,17.569999694824222,17.780000686645508,18512100.0,0.0016911323017236857,1.6400195313989843,0.05555673292925868,68.02726605095103,58.776762632470515,-0.32642985019111137,-0.7448266236003178,-0.5721402193723861,-0.34518446254238455,14.544572042177526,0.32999992370605113,0.04441972746900902,0.6430004119873054,-0.5579656590912379,1.8439664830658504,0.042517376448031996,1.2434834475265788,-0.728775676127217,34.48289469789855,-21.76420349710316,0.6004830355392723,11,-0.3150005340576172,-0.7150006294250488,-0.6024999618530273,-0.21000003814697266,0.6299991607666016,2,0.07034327337081625,1.0,17.739999771118164,-4.399885561701316,17.920000076293945,1.5517218699850044,17.959999084472656,0.07034327337081625
6482,2005-11-17,17.34000015258789,17.370000839233402,17.020000457763672,17.200000762939453,49217400.0,-0.024198103213211475,2.499990463293127,-13.999618539004388,66.22517601942214,61.62626039871271,0.19457785253205984,-0.30361482282654606,-0.1589328472247118,0.10212308396733505,14.752243625097488,0.75,0.19896286578501687,0.1960000991821289,-1.0070204564566865,1.3990206548209443,-0.4055101786372788,0.7975103770015366,0.8099994659423828,28.318578095857,-31.295870241382893,0.6015102778194076,11,0.1849994659423828,-0.2850003242492676,-0.1700000762939453,0.2200002670288086,0.850000381469723,3,0.09169550972296814,1.6400195313989843,17.770000457763672,1.0,17.739999771118164,-4.399885561701316,17.920000076293945,0.09169550972296814
6483,2005-11-18,17.239999771118164,17.670000076293945,17.110000610351562,17.5,24831400.0,-0.005767034636086854,-1.1538501039874702,-1.8571525885558584,64.1025641025641,63.404666788484924,0.3975210125449138,-0.18888342370760114,-0.08368119318016909,0.22078128161361832,14.731401362153306,0.5599994659423828,0.34073563392385253,0.08049974441528462,-1.1188942027394617,1.279893691570031,-0.5191972291620885,0.6801967179926578,0.8873998641967766,19.468980242891746,-43.41650042592781,0.5996969735773735,11,0.3450002670288086,-0.18499994277954102,-0.024999618530273438,0.32000064849853516,0.9699993133544922,4,0.06902555393598098,2.499990463293127,17.34000015258789,1.6400195313989843,17.770000457763672,1.0,17.739999771118164,0.06902555393598098
6484,2005-11-21,17.40999984741211,17.540000915527347,16.420000076293945,17.219999313354492,14730500.0,0.009860793419425917,3.9777519698555306,-0.730770641528812,73.31081886550021,65.30253247734939,0.3050640788982619,-0.3483925719234122,-0.2708396855703121,0.07093633176507197,14.765511188277314,1.120000839233402,0.42616482039795756,0.23249979019164968,-0.9707740297643568,1.4357736101476561,-0.3691371197863553,0.8341367001696547,0.6952518043518054,62.264130572996265,-7.531528193649507,0.6016369099780036,11,-0.125,-0.35500001907348633,-0.19499969482421875,0.1100006103515625,0.649999618530277,0,0.05112001134111033,-1.1538501039874702,17.239999771118164,2.499990463293127,17.34000015258789,1.6400195313989843,17.770000457763672,0.05112001134111033
6485,2005-11-22,17.540000915527347,17.959999084472656,17.370000839233402,17.40999984741211,21882900.0,0.007467034420138852,-4.619055404178177,0.6842142247653653,71.06230254047706,66.16558724439352,0.20439598221205202,-0.4751913570892654,-0.42683605370610067,-0.037310340643973205,15.331569803245898,0.5899982452392543,0.5309414374520571,0.3450008392334034,-0.8691697075758249,1.5591713860426317,-0.26208443417121075,0.9520861126380176,0.4978406732177696,72.7273740622715,-0.5410966925223164,0.6070852734046138,11,-0.2550010681152379,-0.48500108718872426,-0.3250007629394567,-0.020000457763675428,0.39999961853026633,1,0.03477757532286807,3.9777519698555306,17.40999984741211,-1.1538501039874702,17.239999771118164,2.499990463293127,17.34000015258789,0.03477757532286807
6486,2005-11-23,17.950000762939453,18.059999465942386,17.5,17.549999237060547,22574900.0,0.023375132611831884,-1.2399978637695455,3.076909533730366,70.07578822645436,66.76224235259053,-0.22451040230969355,-0.8483527339851804,-0.850221066999648,-0.425026554705493,15.526639300995997,0.5599994659423864,0.6083553907173069,0.7040006637573235,-0.5483889818453633,1.9563903093600086,0.07780584095598186,1.3301954865586652,-1.5300006866455078,93.29275951581218,20.204890781275168,0.6261948228013429,11,-0.6650009155273438,-0.8950009346008301,-0.7350006103515625,-0.43000030517578125,0.379999160766598,2,0.021169868780795076,-4.619055404178177,17.540000915527347,3.9777519698555306,17.40999984741211,-1.1538501039874702,17.239999771118164,0.021169868780795076
6487,2005-11-25,18.299999237060547,18.5,17.899999618530273,17.899999618530273,15123600.0,0.01949852140640118,-2.0000047683761295,0.9999952316466078,74.5762613236746,67.965579010886,-0.5772042975335125,-1.1311177881310677,-1.2159388895041516,-0.748084877359048,15.49386951119487,0.6000003814697266,0.6415151477651122,0.974499130249022,-0.33518072107489516,2.284178981572939,0.3196592045870652,1.6293390559109788,-1.8471991729736317,90.38457835214243,17.1863953956192,0.654839925661958,11,-0.8399991989135742,-1.0699992179870605,-1.092498779296875,-0.779998779296875,0.1900005340576172,4,0.0054645019474759415,-1.2399978637695455,17.950000762939453,-4.619055404178177,17.540000915527347,3.9777519698555306,17.40999984741211,0.0054645019474759415
6488,2005-11-28,18.100000381469727,18.3700008392334,18.040000915527344,18.34000015258789,18735700.0,-0.010928899668246395,1.199991099073668,-0.6,67.01389716731963,68.59259801431939,-0.39700736594781816,-0.8369917351273486,-1.031083680976046,-0.5255481139057778,14.211859056020504,0.3299999237060547,0.6061921381815658,0.6875002861022956,-0.5827067151947993,1.9577072873993906,0.05239678545374815,1.3226037867508431,-1.5653123199462868,80.7692484037417,9.635401421021967,0.6351035006485481,11,-0.6400003433227539,-0.8700003623962402,-0.9225001335144043,-0.5799999237060547,0.6000003814697266,0,0.004972384016081355,-2.0000047683761295,18.299999237060547,-1.2399978637695455,17.950000762939453,-4.619055404178177,17.540000915527347,0.004972384016081355
6489,2005-11-29,18.15999984741211,18.36000061035156,18.06999969482422,18.149999618530273,16954400.0,0.003314887551262524,-2.411773945629327,-0.041667660078360313,63.035032161488,68.60323405087235,-0.4686681503639569,-0.7960388450268283,-1.091334735051845,-0.5675414514446544,13.06115868264077,0.2900009155273402,0.5648275970330161,0.6574997901916504,-0.552352182037918,1.8673517624212188,0.052573804076864405,1.2624257763064364,-1.5466993083496057,69.9114685751419,0.524073973272067,0.6049259861147844,11,-0.6999998092651367,-0.929999828338623,-0.9849996566772461,-0.6399993896484375,1.210000991821289,1,0.002753261975807275,1.199991099073668,18.100000381469727,-2.0000047683761295,18.299999237060547,-1.2399978637695455,17.950000762939453,0.002753261975807275
6490,2005-11-30,18.11000061035156,18.280000686645508,18.040000915527344,18.049999237060547,14386300.0,-0.002753261975807497,-5.000143054694578,5.999999999999645,54.33791823471562,67.08219540462397,-0.4030498329171266,-0.6136853928290904,-1.0296004992778869,-0.5082663022615144,11.107148567412525,0.23999977111816406,0.5235116208420187,0.5035005569457986,-0.516020080303516,1.5230211941951133,-0.006259761678858666,1.013260875570456,-1.4212320928515538,61.000061035155895,-4.6774970896102985,0.5097603186246582,11,-0.6500005722045863,-0.8800005912780726,-0.972500324249264,-0.5900001525878871,1.409999847412113,2,-0.0027609686760912133,-2.411773945629327,18.15999984741211,1.199991099073668,18.100000381469727,-2.0000047683761295,18.299999237060547,-0.0027609686760912133
6491,2005-12-01,18.63999938964844,18.790000915527344,18.170000076293945,18.209999084472656,32124900.0,0.02926553072526894,-1.431383842085973,7.166507724585645,63.09963696968931,66.73491328798698,-0.8902839997633762,-1.0187066128227187,-1.5330818306236687,-1.0242163605345809,9.849267154962668,0.6800003051757848,0.5081323247878302,0.92099933624268,-0.02739299646777482,1.869391668953135,0.4468031698874526,1.3951955025979075,-1.8787816128484351,83.14592053011395,20.132860898738187,0.4741961663552269,12,-1.0349988937377965,-1.2649989128112828,-1.5974988937377965,-1.1199989318847692,1.1500015258789027,3,-0.03755358790298913,-5.000143054694578,18.11000061035156,-2.411773945629327,18.15999984741211,1.199991099073668,18.100000381469727,-0.03755358790298913
6492,2005-12-02,18.82999992370605,18.979999542236328,18.61000061035156,18.65999984741211,21737000.0,0.010193162032136494,-1.7407475433923685,0.3953487340536781,65.15682475967043,66.8520533609988,-0.9462046438693008,-1.1129781049995877,-1.696389392819814,-1.1993996993118188,10.366559399876325,0.3699989318847692,0.5074193611258906,1.0139998435974071,0.02657612638666862,2.0014235608081457,0.5202879849920379,1.5077117022027764,-1.9470551585824047,84.04257046040179,23.231329360241673,0.4937118586053689,12,-1.1300001144409144,-1.3600001335144007,-1.8049998283386195,-1.3099994659423793,1.8199996948242223,4,-0.026553372385866303,-1.431383842085973,18.63999938964844,-5.000143054694578,18.11000061035156,-2.411773945629327,18.15999984741211,-0.026553372385866303
6493,2005-12-05,18.540000915527344,18.899999618530273,18.399999618530273,18.71999931335449,19892000.0,-0.015400903311402203,-1.1739083562421997,-1.0588136296828206,59.935920360782674,65.3659535271413,-0.505574357945541,-0.727158573267694,-1.3838064216947075,-0.9002708611673782,10.743558538513195,0.5,0.483998427753054,0.6395008087158196,-0.2872357732732205,1.5662373907048597,0.17613251772129956,1.1028690997103396,-1.4892917682346827,53.19156707180975,-5.208914604455039,0.46336829099452,12,-0.36500072479248047,-1.0700011253356934,-1.5300006866455078,-1.0200004577636719,2.279998779296875,0,-0.0026969332222256392,-1.7407475433923685,18.82999992370605,-1.431383842085973,18.63999938964844,-5.000143054694578,18.11000061035156,-0.0026969332222256392
6494,2005-12-06,18.950000762939453,19.190000534057614,18.6200008392334,18.63999938964844,30626200.0,0.022114338034834313,-2.257155313351478,-1.7222451812527295,68.05973480425175,65.03233488978293,-0.753377981562128,-1.0466944936379647,-1.7637357950804642,-1.298025391553196,11.597221371904867,0.6499996185302699,0.5120316201387851,0.958000659942627,-0.004924797452058982,1.9209261173373129,0.4765379312452822,1.4394633886399717,-1.7449483840512983,79.13044776267955,18.376238286425746,0.48146272869734297,12,-0.6050004959106445,-1.3750004768371582,-2.1800012588500977,-1.6200008392333984,1.1999988555908203,1,-0.01319261160606,-1.1739083562421997,18.540000915527344,-1.7407475433923685,18.82999992370605,-1.431383842085973,18.63999938964844,-0.01319261160606
6495,2005-12-07,18.989999771118164,19.13999938964844,18.88999938964844,18.899999618530273,24260100.0,0.0021107655181173968,-3.5454293244558355,0.29032178674706544,68.15477930637118,64.81888945421812,-0.6325877759383793,-1.0208973202396088,-1.7664543270037285,-1.3233464271587252,12.01384265821997,0.25,0.5635035114080331,0.9229996681213386,-0.10664716225897664,1.9526464985016538,0.408176252931181,1.4378230833114962,-1.5864525767130644,80.39209086455242,15.640791807633136,0.5148234151901571,12,-0.44499969482421875,-1.4149994850158691,-2.2200002670288086,-1.6599998474121094,0.7700004577636754,2,0.02001058834625047,-2.257155313351478,18.950000762939453,-1.1739083562421997,18.540000915527344,-1.7407475433923685,18.82999992370605,0.02001058834625047
6496,2005-12-08,18.729999542236328,19.21999931335449,18.57999992370605,19.09000015258789,32105800.0,-0.013691428752793833,1.0645177168382494,-4.0,71.78685972175386,64.50895594289359,-0.27972525098821066,-0.7347748376789056,-1.4727156894509434,-1.0575356800648805,11.788573763868463,0.6399993896484375,0.5736421284107927,0.6224994659423828,-0.44579717328465307,1.6907961051694187,0.08835114632886487,1.1566477855559008,-1.1478070138659788,40.243908112282575,-27.913137940874755,0.5341483196135176,12,-0.09999942779541016,-1.0900001525878906,-2.049999713897705,-1.4899992942810059,1.010000228881836,3,0.04217837345622377,-3.5454293244558355,18.989999771118164,-2.257155313351478,18.950000762939453,-1.1739083562421997,18.540000915527344,0.04217837345622377
6497,2005-12-09,18.799999237060547,18.81999969482422,18.40999984741211,18.559999465942386,20226600.0,0.003737303605713782,1.9285631569267239,-0.6666649006061021,74.68358174181091,65.36114311783707,-0.3032290063505343,-0.7760426166510044,-1.5132707957703175,-1.13243580817079,11.329772561385349,0.4099998474121094,0.5973715480951753,0.6489992141723633,-0.45897932746046166,1.7569777558051882,0.09500994335595081,1.2029884849887758,-1.0212698944921001,48.78045943858822,-24.480462611007233,0.5539892708164132,12,-0.1699991226196289,-0.9799995422363281,-2.119999408721924,-1.5599989891052246,1.1900005340576172,4,0.0526596658852625,1.0645177168382494,18.729999542236328,-3.5454293244558355,18.989999771118164,-2.257155313351478,18.950000762939453,0.0526596658852625
6498,2005-12-12,19.11000061035156,19.190000534057614,18.81999969482422,18.96999931335449,19080600.0,0.01648943541869441,1.4666628519839293,0.5833392938035038,75.75762304727685,66.77476432736916,-0.5083541180759852,-1.0492678193027736,-1.7915525119332862,-1.4423913105759674,10.899922593166128,0.39000129699706676,0.6100190662045719,0.9015005111694308,-0.2815600802599221,2.0845611025987836,0.30997021545475434,1.4930308068841072,-1.1583188712887882,86.41990425574495,11.281839669123869,0.591530295714677,12,-0.480000495910641,-1.2900009155273402,-2.430000782012936,-1.8750004768371547,-0.0400009155273402,0,0.08058602611161203,1.9285631569267239,18.799999237060547,1.0645177168382494,18.729999542236328,-3.5454293244558355,18.989999771118164,0.08058602611161203
6499,2005-12-13,19.200000762939453,19.46999931335449,19.0,19.040000915527344,21285000.0,0.004709583972443365,-2.916633553206678,1.142845465320636,75.46016325995681,69.12168044128487,-0.48647394496635243,-1.0945762154837908,-1.8487779803195181,-1.5335781457411386,10.504205593256442,0.46999931335448863,0.5782600803724947,0.9275006294250474,-0.3262243416197954,2.1812256004698902,0.3006381439026278,1.554363114947467,-1.096120914961677,74.52842580680013,-0.8767947718219915,0.6268624855224211,12,-0.3800010681152344,-1.2550010681152344,-2.52000093460083,-1.9650006294250488,-0.220001220703125,1,0.08437494101623932,1.4666628519839293,19.11000061035156,1.9285631569267239,18.799999237060547,1.0645177168382494,18.729999542236328,0.08437494101623932
6500,2005-12-14,18.989999771118164,19.149999618530273,18.899999618530273,19.100000381469727,21703400.0,-0.010937551222739539,1.380962761126249,-0.6875044703526214,66.99347199652937,69.55432877760042,-0.15479623479593485,-0.8286100606387485,-1.6058325331306875,-1.324080988663816,10.631518156913403,0.3000011444091797,0.5889468060388765,0.6549996376037583,-0.6115164319317934,1.92151570713931,0.021741602835984253,1.2882576723715324,-0.6948631979876474,54.71700150248784,-17.664424588674088,0.6332580347677753,12,-0.05500030517578125,-1.0450000762939453,-2.3324999809265137,-1.8499999046325684,-0.010000228881835938,2,0.06108477416499758,-2.916633553206678,19.200000762939453,1.4666628519839293,19.11000061035156,1.9285631569267239,18.799999237060547,0.06108477416499758
6501,2005-12-15,19.020000457763672,19.06999969482422,18.88999938964844,18.989999771118164,15142500.0,0.0015798150082726448,1.7692533415496028,-0.27273200166458594,63.138718650542835,69.33009476547514,-0.13994147648060817,-0.8012424316937761,-1.5934790436411816,-1.355693543233432,10.966850239307865,0.1800003051757777,0.6204003566939136,0.6225003242492662,-0.6499754924154928,1.894976140914025,-0.013737584083113319,1.2587382325816456,-0.5603831010018006,57.54725638557271,-12.038179766209922,0.6362379083323798,12,-0.08500099182128906,-1.0750007629394531,-2.1700005531311035,-1.8800005912780762,-0.05000114440918324,3,0.03890640133061152,1.380962761126249,18.989999771118164,-2.916633553206678,19.200000762939453,1.4666628519839293,19.11000061035156,0.03890640133061152
6502,2005-12-16,18.93000030517578,19.1200008392334,18.93000030517578,19.030000686645508,24606500.0,-0.004731869107350795,-2.799996185317286,-3.333269756500731,65.77947126538481,69.97937819931981,-0.03829125705651393,-0.6176848873299363,-1.461619659782933,-1.2654499028505128,11.587656874699077,0.1900005340576172,0.6899877766060563,0.45300016403198384,-0.7373133765182942,1.643313704582262,-0.14215660624315518,1.0481569343071229,-0.3289294744909448,16.92318075513453,-49.13059376321117,0.5951567702751388,12,0.009999275207519531,-0.9850006103515625,-1.9700007438659668,-1.7900004386901855,0.7999992370605469,4,0.04278919455278163,1.7692533415496028,19.020000457763672,1.380962761126249,18.989999771118164,-2.916633553206678,19.200000762939453,0.04278919455278163
6503,2005-12-19,18.43000030517578,19.059999465942386,18.3799991607666,18.96999931335449,20689800.0,-0.026413100472232554,-1.124996647245537,5.399969482538254,54.397402029369445,68.4613412243329,0.4966972538462393,-0.025256871213613863,-0.931477359442848,-0.77082583522823,12.184174330514105,0.6800003051757848,0.6796634928751146,-0.10649986267089773,-1.1458573614188303,0.9328576360770349,-0.626178612044864,0.41317888670306857,1.0399990081787074,4.587260312805147,-58.459581188662,0.519678749373966,12,0.4949989318847656,-0.4850006103515625,-1.445000171661377,-1.2900004386901855,1.3199996948242188,0,0.08464457081448229,-2.799996185317286,18.93000030517578,1.7692533415496028,19.020000457763672,1.380962761126249,18.989999771118164,0.08464457081448229
6504,2005-12-20,18.299999237060547,18.530000686645508,18.11000061035156,18.43000030517578,19699700.0,-0.007053774604590002,1.5454408840801066,0.24074316090634706,53.01584975670726,66.7792379410369,0.5864731815884277,0.18428797236894567,-0.7712560475404224,-0.6502046383586304,11.764055057346715,0.42000007629394887,0.640794443043486,-0.2810009002685554,-1.1846285391263507,0.6226267385892399,-0.7328147196974548,0.17081291916034402,1.148200073242183,18.26911614480486,-43.176212619262245,0.4518138194288981,12,0.4900007247924769,-0.3549995422363281,-1.2699990272521973,-1.1599993705749512,1.2800006866455043,1,0.04207652950084784,-1.124996647245537,18.43000030517578,-2.799996185317286,18.93000030517578,1.7692533415496028,19.020000457763672,0.04207652950084784
6505,2005-12-21,18.149999618530273,18.51000022888184,18.059999465942386,18.170000076293945,18897600.0,-0.008196700807861168,-3.4999904632933756,0.15384841104492503,41.15524634040695,63.375725343109465,0.675862284802335,0.4029919291751476,-0.5915113447546076,-0.5067202458048214,12.198934494421293,0.4500007629394531,0.6343026033560619,-0.4615004539489753,-1.2511780654017493,0.3281771575037986,-0.8563392596753623,-0.06666164822258835,1.2446717437744113,8.49056943279813,-48.135666181419985,0.39483880572638747,12,0.6149997711181641,-0.2049999237060547,-1.0699999332427979,-1.0249991416931152,0.8999996185302734,2,0.04573002430582229,1.5454408840801066,18.299999237060547,-1.124996647245537,18.43000030517578,-2.799996185317286,18.93000030517578,0.04573002430582229
6506,2005-12-22,18.32999992370605,18.40999984741211,18.13999938964844,18.13999938964844,13764600.0,0.0099173723944328,-1.8421020930583432,-9.499809269501839,40.94203599634008,59.62666470472383,0.48405905299901875,0.26658798579095233,-0.7429302447877895,-0.6976840608265498,12.845821208100727,0.2700004577636683,0.5626326710776475,-0.3005001068115263,-1.0398450511293973,0.43884483750634473,-0.6701725789704618,0.06917236534740923,0.9845911248168946,25.471708298394724,-26.542842714720827,0.3696724721589357,12,0.43499946594238637,-0.3850002288818324,-1.1225001811981166,-1.204999446868893,1.0,3,0.03546097224417544,-3.4999904632933756,18.149999618530273,1.5454408840801066,18.299999237060547,-1.124996647245537,18.43000030517578,0.03546097224417544
6507,2005-12-23,18.399999618530273,18.61000061035156,18.31999969482422,18.399999618530273,7113000.0,0.003818859526218077,-2.6250149011753603,0.0,47.244072019602115,56.458492368315525,0.39264306365360113,0.21551369473937854,-0.7961633879722427,-0.7756371079025115,12.926238055585515,0.2900009155273402,0.48389326816248257,-0.23550043106079244,-0.9667425838256349,0.49574172170405006,-0.6011215074432137,0.13012064532162881,0.8393159350378383,34.00001525878871,-17.12763951906362,0.3656210763824212,12,0.36499977111816406,-0.4549999237060547,-1.1449997425079346,-1.2749991416931152,0.4600009918212855,4,0.030978244926167298,-1.8421020930583432,18.32999992370605,-3.4999904632933756,18.149999618530273,1.5454408840801066,18.299999237060547,0.030978244926167298
6508,2005-12-27,18.190000534057614,18.559999465942386,18.149999618530273,18.46999931335449,7164700.0,-0.01141299395795492,-1.27777306828303,-100.0,33.76069316574758,51.825217913403385,0.5122887462790722,0.45597937813032985,-0.5705251098258977,-0.5675483803221333,13.050247257002784,0.4099998474121129,0.40419089021278154,-0.44999952316284464,-1.168360461735027,0.26836141540933767,-0.8091799924489358,-0.09081905387675349,0.9785560542529552,23.636508657609838,-22.959673430737503,0.3591804692860903,12,0.4149990081787145,-0.24500083923339488,-0.9000008106231654,-1.0650000572204554,0.4899997711181676,1,0.084661845132733,-2.6250149011753603,18.399999618530273,-1.8421020930583432,18.32999992370605,-3.4999904632933756,18.149999618530273,0.084661845132733
6509,2005-12-28,18.209999084472656,18.299999237060547,18.010000228881836,18.18000030517578,13357900.0,0.001099425499059059,1.7619073569482289,-0.10713896457765668,33.189651983106884,48.069237911912,0.3767047141502182,0.463692458346884,-0.5756191817280012,-0.5877636703916593,13.281098468006618,0.28999900817871094,0.3042083283375838,-0.4325009346008315,-1.1441450236136355,0.27914315441197246,-0.7883229791072353,-0.07667889009442774,0.8920440764958215,33.333121405842405,-8.616816145988999,0.3558220445064024,12,0.35500144958496094,-0.2649993896484375,-0.8899991512298584,-1.084998607635498,0.8700008392333949,2,0.0845689727046981,-1.27777306828303,18.190000534057614,-2.6250149011753603,18.399999618530273,-1.8421020930583432,18.32999992370605,0.0845689727046981
6510,2005-12-29,18.059999465942386,18.34000015258789,18.030000686645508,18.200000762939453,7917400.0,-0.00823721175572012,-2.1000123978370544,-4.666899796541082,34.8416340360602,44.925117399191706,0.4256748435936899,0.6427059159861983,-0.4076374445312858,-0.4353424401537289,13.556943819063541,0.3099994659423828,0.16076852113602058,-0.5800004959106424,-1.2998255460245147,0.13982455420322992,-0.9399130209675768,-0.22008797085370801,0.9546802604591598,8.33320087865202,-32.43495068091751,0.35991252505693616,12,0.5050010681152308,0.36000061035155895,-0.8899996280670202,-0.9349989891052282,1.4400005340576136,3,0.08416392595304822,1.7619073569482289,18.209999084472656,-1.27777306828303,18.190000534057614,-2.6250149011753603,18.399999618530273,0.08416392595304822
6511,2005-12-30,17.940000534057614,18.13999938964844,17.8700008392334,18.0,10409500.0,-0.006644459326317631,-1.7000009536798089,0.4285636435471269,30.97348194897252,41.057785252923665,0.4205950376508696,0.7458119845090145,-0.26648913703226285,-0.31599019648811577,13.077447434773374,0.2699985504150426,-0.0011034438868335883,-0.6649994850158727,-1.4499504076770506,0.11995143764530525,-1.0574749463464634,-0.27252402368528195,0.9943048325423547,9.459421145285448,-29.043762761764086,0.39247546133058925,12,0.524999618530277,0.5449991226196325,-0.7700006961822474,-0.8150000572204554,2.159999847412113,4,0.061872835560717654,-2.1000123978370544,18.059999465942386,1.7619073569482289,18.209999084472656,-1.27777306828303,18.190000534057614,0.061872835560717654
6512,2006-01-03,18.32999992370605,18.38999938964844,17.739999771118164,18.040000915527344,17129900.0,0.021739095765803018,2.1707457770623515,-4.833359824522018,33.33330616310462,38.71733015667202,-0.07092319405814962,0.33353366670609574,-0.6271474653672193,-0.6983074786679531,12.069875398364815,0.649999618530277,-0.1097915686939217,-0.2500000953674366,-1.0366255144910248,0.5366253237561516,-0.6433128049292307,0.14331261419435748,0.49787499015726056,71.95126489825844,37.877138573317175,0.3933127095617945,1,-0.15499973297118785,0.274999618530277,-1.160000085830685,-1.204999446868893,1.75,1,0.054555373931382656,-1.7000009536798089,17.940000534057614,-2.1000123978370544,18.059999465942386,1.7619073569482289,18.209999084472656,0.054555373931382656
6513,2006-01-04,18.489999771118164,18.59000015258789,18.209999084472656,18.350000381469727,17032500.0,0.008728851504532065,1.2352993975024964,0.48275816709747177,35.26967637568636,36.74553311433636,-0.2475495610876024,0.17876095922618873,-0.753085445497554,-0.8558440457430123,11.525740946070645,0.3800010681152344,-0.20518654837783856,-0.0875001907348647,-0.8749782403109023,0.6999778588411729,-0.4812392155228835,0.3062388340531541,0.20733012561573005,88.23525451873128,56.829598547725205,0.393739024788019,1,-0.3149995803833008,0.11499977111816406,-1.1449997425079346,-1.2599997520446777,1.4699993133544922,2,0.02001086229386262,2.1707457770623515,18.32999992370605,-1.7000009536798089,17.940000534057614,-2.1000123978370544,18.059999465942386,0.02001086229386262
6514,2006-01-05,18.700000762939453,18.76000022888184,18.459999084472656,18.459999084472656,18382000.0,0.011357544316972668,-1.4999920527696393,1.7143051771117166,43.98341792418564,37.059774401422885,-0.4412449689418132,-0.053682024230425895,-0.9297505743464178,-1.0562277455685702,10.62169813179258,0.30000114440918324,-0.30318829104794887,0.1350008010864272,-0.6353309897176445,0.9053325918904989,-0.2501650943156086,0.520166696488463,-0.9600009918212891,94.11770205731735,62.94839565307986,0.3851658954020354,1,-0.4500007629394531,-0.095001220703125,-1.3550007343292236,-1.4700007438659668,1.1599998474121058,3,-0.0010695431522821375,1.2352993975024964,18.489999771118164,2.1707457770623515,18.32999992370605,-1.7000009536798089,17.940000534057614,-0.0010695431522821375
6515,2006-01-06,19.3700008392334,19.440000534057614,18.790000915527344,18.899999618530273,27346100.0,0.03582887962345871,1.1311441578908004,1.958324723833744,55.73771619502998,38.70373886794399,-1.0281048080808475,-0.7312450047965839,-1.5624553657304219,-1.7161296372158539,10.093015008895506,0.7399997711181605,-0.3160235731079908,0.7860008239746108,-0.04483694051126719,1.6168385884604888,0.3705819417316718,1.2014197062175498,-1.60960105895996,95.88237274063457,65.23863671073745,0.41541888224293977,1,-0.7800006866455078,-0.7650012969970703,-2.025000810623169,-2.140000820159912,0.889999389648441,4,-0.014971652192185658,-1.4999920527696393,18.700000762939453,1.2352993975024964,18.489999771118164,2.1707457770623515,18.32999992370605,-0.014971652192185658
6516,2006-01-09,19.520000457763672,19.59000015258789,19.31999969482422,19.3700008392334,18700200.0,0.007743913889071807,-1.1599871827149757,0.31914729563015387,59.48554277310374,40.06390228499973,-1.1080772793504963,-0.8632862787976308,-1.6642658758304805,-1.8475517629345681,10.334353571876528,0.2700004577636719,-0.3083070625972333,0.8965003967285163,-0.032841192606351655,1.8258419860633843,0.43182960206108234,1.3611711913959503,-1.6924166473388667,96.21623349241649,61.199901375055475,0.46467079466743433,1,-0.8550004959106445,-0.8550004959106445,-2.1750004291534424,-2.2900004386901855,0.9399986267089844,0,-0.001024613590913992,1.1311441578908004,19.3700008392334,-1.4999920527696393,18.700000762939453,1.2352993975024964,18.489999771118164,-0.001024613590913992
6517,2006-01-10,19.790000915527344,19.84000015258789,19.43000030517578,19.489999771118164,26595500.0,0.013831990339748357,1.0500011920940324,2.00001271568989,73.61114422483412,44.491730180453786,-1.2965130176534672,-1.1123460045171107,-1.8748538592350883,-2.1139815799968744,11.085988703611047,0.4099998474121094,-0.2350548260953893,1.117000770568847,0.05244975385405226,2.1815517872836416,0.5847252622114496,1.6492762789262443,-1.8566721245727535,96.93256415357072,55.66846465568591,0.5322755083573979,1,-1.0000009536743164,-1.0000009536743164,-2.3000004291534424,-2.4150004386901855,0.1699981689453125,1,0.01566444929768318,-1.1599871827149757,19.520000457763672,1.1311441578908004,19.3700008392334,-1.4999920527696393,18.700000762939453,0.01566444929768318
6518,2006-01-11,20.649999618530273,20.770000457763672,19.670000076293945,19.88999938964844,47633800.0,0.04345622350770939,1.1999965667790093,2.5333244324069892,82.54852782593107,49.976049718545354,-1.9789743062955552,-1.9510897013052748,-2.6529386481013972,-2.9637758514368358,11.62370837134015,1.1000003814697266,-0.14491770652503533,1.8999995231628404,0.5248819370989715,3.2751171092267093,1.2124407301309041,2.5875583161947766,-2.564137118645018,94.80516156306714,48.540781116744085,0.6875587930319352,1,-1.3949995040893555,-1.3949995040893555,-3.06499981880188,-3.179999828338623,-0.9300003051757848,2,-0.027602891300430477,1.0500011920940324,19.790000915527344,-1.1599871827149757,19.520000457763672,1.1311441578908004,19.3700008392334,-0.027602891300430477
6519,2006-01-12,20.81999969482422,21.059999465942386,20.26000022888184,20.559999465942386,49071800.0,0.008232449367282069,1.162160768919466,0.34210546128961516,86.77690770575076,55.7466356818443,-1.9442723331357676,-2.10123194886879,-2.737360507057584,-3.123277701866961,11.850738795251123,0.7999992370605469,-0.06819204821120906,1.9889996528625495,0.3389162292869159,3.639083076438183,1.1639579410747345,2.8140413646503646,-2.4657233991511234,89.42731610668709,36.799166010022674,0.8250417117878162,1,-1.4200000762939453,-1.4200000762939453,-2.997499704360962,-3.3499999046325684,-1.529998779296875,3,-0.04130646604021593,1.1999965667790093,20.649999618530273,1.0500011920940324,19.790000915527344,-1.1599871827149757,19.520000457763672,-0.04130646604021593
6520,2006-01-13,20.149999618530273,20.40999984741211,19.93000030517578,20.399999618530273,43514700.0,-0.03218059971732401,2.5555461365659307,-0.961537615082726,72.08740111404101,60.31484892240747,-1.0578752093255304,-1.4122800737203605,-1.9771647238906525,-2.4521573455488515,12.045823828066265,0.8899993896484375,0.057742018667159556,1.2609995841979966,-0.491014696230593,3.0130138646265863,0.3849924439837018,2.1370067244122914,-1.4710365424248621,47.701151315248495,-8.016676056514953,0.8760071402142939,1,-0.75,-0.75,-2.1899993419647217,-2.5749993324279785,-0.9200000762939453,4,-0.014392010603912153,1.162160768919466,20.81999969482422,1.1999965667790093,20.649999618530273,1.0500011920940324,19.790000915527344,-0.014392010603912153
6521,2006-01-17,19.76000022888184,19.770000457763672,19.40999984741211,19.700000762939453,33912500.0,-0.019354808785692734,8.000023841880648,-0.23999786376954546,65.31534008409528,63.86840824696199,-0.42751716405386375,-1.016094946809762,-1.5112474240465694,-2.0612183836085407,11.891841979268172,0.7399997711181641,0.18639684899323683,0.8340002059936573,-0.9604052477679978,2.6284056597553125,-0.06320252088717027,1.731202932874485,-0.7953127859959928,21.21214923561558,-35.71395910801111,0.8972027268808279,1,-0.12500095367431996,-0.36000061035156605,-1.7000000476837194,-2.1849999427795446,-0.7000007629394531,1,0.025303643431602074,2.5555461365659307,20.149999618530273,1.162160768919466,20.81999969482422,1.1999965667790093,20.649999618530273,0.025303643431602074
6522,2006-01-18,19.739999771118164,20.200000762939453,19.530000686645508,19.71999931335449,45441300.0,-0.0010121689034416903,-2.3500195504353547,0.33334392980898503,68.23530150945462,67.53125548404735,-0.20838900070715027,-0.982682594992653,-1.430115160853866,-2.034477288543169,11.817435746796118,0.6700000762939453,0.33245032686978604,0.773499774932862,-1.0574767583292868,2.604476308195011,-0.1419884916982106,1.6889880415639347,-0.5238748854655313,19.999999999999957,-39.437691004376234,0.9154882666310735,1,0.01999950408935547,-0.3400001525878906,-1.6050000190734863,-2.1500000953674316,-0.9400005340576172,2,0.036474129772176234,8.000023841880648,19.76000022888184,2.5555461365659307,20.149999618530273,1.162160768919466,20.81999969482422,0.036474129772176234
6523,2006-01-19,19.989999771118164,20.440000534057614,19.81999969482422,20.270000457763672,45442900.0,0.012664640471059085,1.0000000000000115,-13.999713904250804,69.86608957986789,70.40710789023427,-0.24947258096307223,-1.1697949918011687,-1.6135284433129016,-2.2757354557308602,13.073430201381994,0.7000007629394496,0.5219543926992891,0.9454998016357408,-0.9217975143345285,2.81279711760601,0.011851143650606133,1.8791484596208754,-0.5799999237060547,35.15151865445185,-26.448583730150908,0.9336486579851341,1,-0.06499958038330078,-0.5900001525878906,-1.7649998664855957,-2.4000000953674316,-1.5900001525878906,3,-0.0015007847418214704,-2.3500195504353547,19.739999771118164,8.000023841880648,19.76000022888184,2.5555461365659307,20.149999618530273,-0.0015007847418214704
6524,2006-01-20,19.06999969482422,20.0,19.0,19.88999938964844,36845500.0,-0.046023015849313564,-1.0833353201567206,2.9285631569267365,59.61905329351993,70.83836756784426,0.8141475891873178,-0.19937258145085224,-0.6449635103273614,-1.3517755279481207,13.986273355954529,1.0,0.671010688071835,-0.01300029754638743,-1.8471225097838975,1.8211219146911226,-0.9300614036651424,0.9040608085723676,1.9899997711181676,4.861088115500525,-60.85475301947072,0.9170611061187554,1,0.9600000381469727,0.3299999237060547,-0.8449997901916504,-1.4800000190734863,-0.75,4,0.03408493072533636,1.0000000000000115,19.989999771118164,-2.3500195504353547,19.739999771118164,8.000023841880648,19.76000022888184,0.03408493072533636
6525,2006-01-23,18.979999542236328,19.309999465942386,18.90999984741211,19.21999931335449,25884000.0,-0.004719462717784784,-1.105265799657699,0.29268275663152243,59.96167763392277,70.8912714412686,0.9420777894325632,-0.046380635526013236,-0.5183710049166272,-1.2608534409878516,14.801839620662804,0.399999618530277,0.8141673285601669,-0.14450044631957937,-1.9265569033514929,1.6375560107123341,-1.0355286748355361,0.7465277821963774,2.0387999343872103,4.575141399295165,-65.43714223139553,0.891028228515956,1,1.005000114440918,0.4200000762939453,-0.5974998474121094,-1.2649998664855957,-0.12999916076660156,0,0.016333054834968053,-1.0833353201567206,19.06999969482422,1.0000000000000115,19.989999771118164,-2.3500195504353547,19.739999771118164,0.016333054834968053
6526,2006-01-24,18.979999542236328,19.34000015258789,18.75,19.020000457763672,31776000.0,0.0,-1.3600006103515625,0.16667064031344372,56.72877462523366,69.01545259686856,0.95818682097498,0.005072593413999016,-0.494886512958324,-1.2596027966720058,15.569831082403752,0.5900001525878906,0.9266464967150299,-0.17700042724609233,-1.921357936894605,1.5673570824024203,-1.0491791820703469,0.6951783275781622,1.9544479492187534,13.60943606828986,-53.83776779221622,0.872178754824256,1,0.9250001907348633,0.4200000762939453,-0.5399999618530273,-1.2649998664855957,0.04000091552734375,1,0.013171760064781601,-1.105265799657699,18.979999542236328,-1.0833353201567206,19.06999969482422,1.0000000000000115,19.989999771118164,0.013171760064781601
6527,2006-01-25,18.96999931335449,19.209999084472656,18.790000915527344,19.18000030517578,26159900.0,-0.0005268824616979639,2.111114250796499,5.249904634751186,55.128199903165346,65.96874949433902,0.9383109350066441,0.06320588152594908,-0.46135618289072866,-1.2519101392844725,16.560759301080935,0.4199981689453125,0.9551796279800691,-0.2155006408691449,-1.9260803861395566,1.4950791044012668,-1.0707905135043525,0.6397892317660627,1.8333813286132887,13.017706735647023,-49.66014608375741,0.8552898726352063,1,0.9350004196167028,0.4300003051757848,-0.5299997329711879,-1.2549996376037562,-0.3499984741210902,2,0.004744341372987737,-1.3600006103515625,18.979999542236328,-1.105265799657699,18.979999542236328,-1.0833353201567206,19.06999969482422,0.004744341372987737
6528,2006-01-26,19.729999542236328,19.75,19.030000686645508,19.25,41570300.0,0.040063271291044034,1.769225690496277,-2.2857013106147606,59.84702552054574,62.97654036264959,0.03809026837572205,-0.606607014689434,-1.18947700009279,-2.000401382144588,17.74239015141318,0.7800006866455114,0.9784851178715286,0.46749963760375834,-1.192289532073815,2.1272888072813316,-0.3623949472350283,1.297394222442545,0.9501782612133809,78.39996337890625,18.885293018359405,0.8298945848387865,1,-0.13499927520751953,-0.3299999237060547,-1.2874999046325684,-2.0149998664855957,-1.1700000762939418,3,-0.04713635715930531,2.111114250796499,18.96999931335449,-1.3600006103515625,18.979999542236328,-1.105265799657699,18.979999542236328,-0.04713635715930531
6529,2006-01-27,19.75,20.0,19.489999771118164,19.96999931335449,30374500.0,0.001013707968966493,2.6428498443471096,-0.4583323399216323,54.14846252288922,60.983324963632725,-0.16723815756365568,-0.5326269955147858,-1.1754188698309136,-2.0081807157306244,18.806153253720044,0.5100002288818359,0.9350900579875088,0.41050004959106445,-1.1853560079269023,2.0063561071090312,-0.3874279791679207,1.2084280783500496,0.8143671352427262,80.0,24.04933916817499,0.7979280287589836,1,-0.1549997329711914,-0.35000038146972656,-1.3150005340576172,-2.0350003242492676,-1.4200000762939489,4,-0.06835444969466975,1.769225690496277,19.729999542236328,2.111114250796499,18.96999931335449,-1.3600006103515625,18.979999542236328,-0.06835444969466975
6530,2006-01-30,19.57999992370605,19.90999984741211,19.450000762939453,19.86000061035156,16439400.0,-0.008607598799693639,1.4210531599314908,1.2727343661947614,50.652168053986216,59.35408362695394,-0.09677207961556178,-0.256040942483434,-0.966830571309675,-1.8281013568225823,19.99471028763395,0.45999908447265625,0.7543156606931234,0.16449995040893128,-1.3153501359053195,1.644350036723182,-0.5754250927481941,0.9044249935660567,0.8755051834221099,66.39999389648409,14.90060606762107,0.7399250431571249,1,0.015000343322757459,-0.1800003051757777,-1.212500095367428,-1.8650002479553187,-1.7000007629394496,0,-0.06435139089844,2.6428498443471096,19.75,1.769225690496277,19.729999542236328,2.111114250796499,18.96999931335449,-0.06435139089844
6531,2006-01-31,19.049999237060547,19.5,18.8799991607666,19.479999542236328,36911600.0,-0.027068472354987994,1.6382945912603077,1.53571160959394,42.386814963658345,56.4820295663099,0.3597557447611095,0.3809113735479954,-0.404571870940579,-1.2882865723313657,20.561896611286706,0.7000007629394496,0.5117552465490647,-0.42100067138671804,-1.74265670254335,0.9006553597699138,-1.0818286869650358,0.23982734419159968,1.3031755636399254,21.48748084768312,-23.26255709326514,0.660828015578316,1,0.5450010299682617,0.35000038146972656,-0.6949996948242188,-1.3349995613098145,-1.3499984741210938,1,-0.01049862801053214,1.4210531599314908,19.57999992370605,2.6428498443471096,19.75,1.769225690496277,19.729999542236328,-0.01049862801053214
6532,2006-02-01,19.32999992370605,19.440000534057614,18.850000381469727,18.96999931335449,35925700.0,0.014698199362695119,1.034476861960999,-0.8372101275704832,34.57945216345787,52.56129207559767,0.017299687688922205,0.1893789916346158,-0.6345335051460204,-1.5593000774974257,21.73690845146167,0.5900001525878871,0.36365041501042583,-0.1909999847412145,-1.4019308739689471,1.0199309044865181,-0.7964654293550808,0.4144654598726518,0.9269843889523912,41.73910447464107,3.183528214319935,0.6054654446138661,2,0.045000076293948865,0.0699996948242223,-0.975000381469723,-1.6150002479553187,-1.5399990081787074,2,-0.016037220236209127,1.6382945912603077,19.049999237060547,1.4210531599314908,19.57999992370605,2.6428498443471096,19.75,-0.016037220236209127
6533,2006-02-02,18.86000061035156,19.540000915527344,18.81999969482422,19.239999771118164,25979300.0,-0.02431450156283199,-2.1304333403822153,-1.0555514347476045,28.60263863670434,49.11502378039594,0.3466007188050426,0.7257275349515417,-0.11570107116518002,-1.0861487775722516,22.923257950183256,0.720001220703125,0.2523909536262856,-0.6794993400573759,-1.8341050777938612,0.47510639767910945,-1.2568022089256203,-0.10219647118913144,1.3065646435473752,3.3899072188274877,-27.543899012479923,0.577302868868243,2,0.514999389648441,0.5399990081787145,-0.5050010681152308,-1.1450009346008265,-0.9300003051757777,3,-0.012725332097096143,1.034476861960999,19.32999992370605,1.6382945912603077,19.049999237060547,1.4210531599314908,19.57999992370605,-0.012725332097096143
6534,2006-02-03,18.68000030517578,18.959999084472656,18.600000381469727,18.899999618530273,30173500.0,-0.009544024355809477,1.11765035875169,0.5789468400684585,32.029357298449554,46.011432632010035,0.5201624671059406,0.9530141607401319,0.10656711947952857,-0.9009774428993111,23.68080324750159,0.3599987030029297,0.11757871924226393,-0.8584996223449721,-2.0161973557474653,0.29919811105752103,-1.4373484890462187,-0.27965075564372555,1.4015710334892155,6.106866894675001,-21.768022216634797,0.5788488667012466,2,0.619999885559082,0.7199993133544922,-0.4050006866455078,-0.9650006294250488,-0.3199996948242223,4,-0.006424027691270706,-2.1304333403822153,18.86000061035156,1.034476861960999,19.32999992370605,1.6382945912603077,19.049999237060547,-0.006424027691270706
6535,2006-02-06,19.07999992370605,19.170000076293945,18.59000015258789,18.63999938964844,27082300.0,0.0214132554601425,-1.148151811101496,-2.00000866979354,41.707317980891084,44.342381893749746,0.1518033993494683,0.5588257191516206,-0.2498360750088473,-1.298377363928104,23.37518728335337,0.5799999237060547,-0.051636037254969125,-0.4439999580383329,-1.6177370830359656,0.7297371669592998,-1.030868520537151,0.14286860446048522,0.8830457383833235,51.578881852896984,21.91682832719165,0.5868685624988165,2,0.21500015258789418,0.3199996948242223,-0.8249998092651332,-1.3650002479553187,-0.5100002288818324,0,-0.039308176257807914,1.11765035875169,18.68000030517578,-2.1304333403822153,18.86000061035156,1.034476861960999,19.32999992370605,-0.039308176257807914
6536,2006-02-07,19.5,19.530000686645508,19.049999237060547,19.1200008392334,33818400.0,0.0220125827030071,1.181822122616359,0.8636334080377447,47.33333700674396,43.47628601636959,-0.20861571947683188,0.1446676157836464,-0.6336779685886995,-1.7091576078013588,23.00363545470453,0.48000144958496094,-0.10054555646430785,-0.022999858856202593,-1.1967854109868128,1.1507856932744076,-0.6098926349215077,0.5638929172091025,0.32574111113922655,95.78938069443497,62.22397789827514,0.5868927760653042,2,-0.2049999237060547,-0.10000038146972656,-1.0074996948242188,-1.7850003242492676,-1.7999992370605469,1,-0.0830769661145333,-1.148151811101496,19.07999992370605,1.11765035875169,18.68000030517578,-2.1304333403822153,18.86000061035156,-0.0830769661145333
6537,2006-02-08,20.100000381469727,20.100000381469727,19.700000762939453,19.899999618530273,36722800.0,0.030769250331780906,2.999980926586431,0.5263189595892165,51.134026375669634,42.50817500027224,-0.7056783709101282,-0.45420491906674343,-1.201085830284459,-2.299389349127569,22.497649055720764,0.6000003814697266,-0.12894945163118976,0.5615005493164062,-0.6350958991018096,1.7580969977346221,-0.03679767489270347,1.159798773525516,-1.510000228881836,100.0,63.88259756905935,0.5982982242091086,2,-0.755000114440918,-0.7000007629394531,-1.6250004768371582,-2.385000705718994,-2.6100006103515625,2,-0.1194029638299332,1.181822122616359,19.5,-1.148151811101496,19.07999992370605,1.11765035875169,18.68000030517578,-0.1194029638299332
6538,2006-02-09,20.07999992370605,20.690000534057614,20.01000022888184,20.190000534057614,42755600.0,-0.000995047631049517,-4.440002441406502,-0.5500009536706785,62.78480438100778,43.46776854006319,-0.7049413735396932,-0.5049879151146719,-1.141605725333477,-2.2680406587792348,21.090944750494963,0.6800003051757741,-0.13029927415368903,0.5700000762939403,-0.5390820599244748,1.6790822125123555,0.015459008184731005,1.1245411444031497,-1.4597997665405238,70.95235716459048,29.60556896531613,0.5545410681092076,2,-0.43999958038329723,-0.4450006484985316,-1.6900000572204554,-2.3650002479553187,-2.590000152587887,3,-0.11404377574101376,2.999980926586431,20.100000381469727,1.181822122616359,19.5,-1.148151811101496,19.07999992370605,-0.11404377574101376
6539,2006-02-10,19.959999084472656,20.11000061035156,19.75,20.11000061035156,26658300.0,-0.005976137434728024,3.79995931030993,1.3636426688860823,62.31154165396699,44.76325449561662,-0.6168923400070909,-0.4771851771181588,-0.9846399323966502,-2.1300889473815943,19.164045371108205,0.36000061035155895,-0.11881946409887334,0.4929992675781243,-0.4575927683125762,1.4435913034688248,0.017703249632774032,0.9682952855234745,-1.2570069122314464,65.2380325248297,18.445098782778103,0.47529601794534965,2,-0.31999874114990234,-0.19999980926513672,-1.5699992179870605,-2.244999408721924,-2.4499988555908203,4,-0.1017033503210959,-4.440002441406502,20.07999992370605,2.999980926586431,20.100000381469727,1.181822122616359,19.5,-0.1017033503210959
6540,2006-02-13,19.86000061035156,20.040000915527344,19.559999465942386,19.790000915527344,22929000.0,-0.005009943823037988,1.2325632973155032,-0.46665988505161243,60.78432197526426,46.807421941350604,-0.5285852692801178,-0.42164459886824446,-0.8464644868495306,-2.0063116682891327,17.796392307887213,0.4800014495849574,-0.20047354665602057,0.40750074386596324,-0.507402266490363,1.3224037542222895,-0.04995076131219989,0.8649522490441264,-1.0775281036376931,49.39028857929378,-1.5340345427931439,0.45745150517816363,2,-0.22000026702880504,-0.03500080108642223,-1.4325008392333949,-2.1450009346008265,-2.1900005340576136,0,-0.0755286985851431,3.79995931030993,19.959999084472656,-4.440002441406502,20.07999992370605,2.999980926586431,20.100000381469727,-0.0755286985851431
6541,2006-02-14,20.26000022888184,20.270000457763672,19.799999237060547,19.989999771118164,25472300.0,0.02014096708143054,2.2413774959880035,3.8571662125343065,64.42953650160786,50.12409797892282,-0.8257305449447472,-0.8245394089645508,-1.2199380358192258,-2.3758136341329816,17.544291018777425,0.470001220703125,-0.2368050746487711,0.7825003623962452,-0.193094039370326,1.7580947641628164,0.2947031615129596,1.2702975632795308,-1.4012266010742245,61.94691161726171,5.9703983950703545,0.4877972008832861,2,-0.6199998855590856,-0.43500041961670277,-1.6625003814697301,-2.545000553131107,-2.659999847412113,1,-0.08341562265376601,1.2325632973155032,19.86000061035156,3.79995931030993,19.959999084472656,-4.440002441406502,20.07999992370605,-0.08341562265376601
6542,2006-02-15,20.459999084472656,20.5,20.09000015258789,20.290000915527344,29766200.0,0.009871611714283413,2.279998779296875,0.6296217804716006,59.33503287371596,53.53880844970189,-0.9483069574278247,-1.0201348670654333,-1.39666512980779,-2.5451196059349144,16.87178675927063,0.4099998474121094,-0.23593845669672575,0.9464992523193345,-0.11888475430415468,2.0118832589428237,0.4138072490075899,1.4791912556310791,-1.5279763804150406,79.64590865665413,25.410883358516983,0.5326920033117452,2,-0.8199987411499023,-0.6349992752075195,-1.794999122619629,-2.6849989891052246,-2.5199985504150426,2,-0.1348972847035853,2.2413774959880035,20.26000022888184,1.2325632973155032,19.86000061035156,3.79995931030993,19.959999084472656,-0.1348972847035853
6543,2006-02-16,19.959999084472656,20.899999618530273,19.809999465942386,20.809999465942386,58252300.0,-0.024437928757262584,1.1165037396970767,-5.0000560990934595,52.3917894495365,55.801300910933776,-0.30828220419380514,-0.5507341075734615,-0.8693746334343189,-2.0176612981029507,16.051365180012578,1.090000152587887,-0.15345207578811682,0.44799928665161204,-0.614640824321409,1.510639397624633,-0.08332076883489847,0.9793193421381226,-0.9576572672150405,29.850714401619065,-20.25255404105777,0.531320055486511,2,-0.21499919891357422,-0.13499927520751953,-1.169999122619629,-2.0599989891052246,-2.1099987030029297,3,-0.12374746626496402,2.279998779296875,20.459999084472656,2.2413774959880035,20.26000022888184,1.2325632973155032,19.86000061035156,-0.12374746626496402
6544,2006-02-17,19.71999931335449,20.0,19.530000686645508,19.90999984741211,42116400.0,-0.012024037180686453,1.5405310665147665,0.22352993975025287,51.56950020613054,56.89709893596037,0.10589110719202566,-0.273567109997245,-0.617528056066508,-1.7502023484116016,16.491306296995,0.4699993133544922,-0.05517471568197507,0.17549953460693146,-0.8698403756705595,1.2208394448844224,-0.347170420531814,0.6981694897456769,-0.6037980280205133,13.868523711006961,-32.76165402440225,0.5226699551387464,2,0.2550001144409215,0.10500049591064808,-0.46499919891357067,-1.3549990653991664,-2.3099994659423793,4,-0.11308314502456174,1.1165037396970767,19.959999084472656,2.279998779296875,20.459999084472656,2.2413774959880035,20.26000022888184,-0.11308314502456174
6545,2006-02-21,19.290000915527344,19.790000915527344,19.07999992370605,19.71999931335449,33953400.0,-0.02180519334683484,1.4912245478425394,2.2631431009385525,52.752314849244975,57.49920758512716,0.6356569359073312,0.1906197824127176,-0.1817247003292799,-1.2919326539286615,16.823370101524077,0.7100009918212926,0.11617406339464154,-0.2699989318847642,-1.2889558670707366,0.7489580033012082,-0.7794773994777522,0.23947953570822378,1.6099987030029297,11.538517968904097,-36.69106325861982,0.509478467592987,2,0.6999988555908203,0.4549989700317383,0.10999870300292969,-0.780001163482666,-1.7000007629394531,1,-0.09227582178146554,1.5405310665147665,19.71999931335449,1.1165037396970767,19.959999084472656,2.279998779296875,20.459999084472656,-0.09227582178146554
6546,2006-02-22,19.229999542236328,19.59000015258789,19.030000686645508,19.21999931335449,30943200.0,-0.0031104909509215295,-1.8718106724180936,-0.023256432889918542,48.792265189806685,57.23901189780906,0.7301098893808309,0.2849187758330345,-0.10811403780667206,-1.2043605433653468,17.406161318058807,0.5599994659423828,0.28128580735972974,-0.34250030517578267,-1.3373473145500263,0.652346704198461,-0.8399238098629063,0.15492319951134093,1.6336000823974608,10.695132076318469,-36.77102670092566,0.4974235046871222,2,0.7350006103515625,0.5150003433227539,0.1700000762939453,-0.7199997901916504,-1.4599990844726562,2,-0.08112321908880116,1.4912245478425394,19.290000915527344,1.5405310665147665,19.71999931335449,1.1165037396970767,19.959999084472656,-0.08112321908880116
6547,2006-02-23,19.059999465942386,19.479999542236328,19.0,19.21999931335449,22791600.0,-0.008840357792029963,-2.42858310626703,-15.999618538997993,52.60415295552259,56.10782840608848,0.8236916882424765,0.4869745917653354,0.0715438614034305,-1.0103724600220865,18.00188927331194,0.4799995422363281,0.3733236199679304,-0.5170003890991168,-1.5011289069561755,0.46712812875794185,-1.0090646480276462,-0.02493613017058749,1.7302562011718727,3.1578672625628412,-47.82299915659822,0.4920642589285292,2,0.8900003433227504,0.6850004196166957,0.4574999809265101,-0.5499997138977086,-1.5499992370605504,3,-0.0766001639759476,-1.8718106724180936,19.229999542236328,1.4912245478425394,19.290000915527344,1.5405310665147665,19.71999931335449,-0.0766001639759476
6548,2006-02-24,18.799999237060547,19.11000061035156,18.690000534057614,19.06999969482422,27051700.0,-0.013641145654092246,1.3999847413107702,1.6875044703526965,51.53059933593096,54.9099459263067,0.9868023208455448,0.7101383245919415,0.32838601140015555,-0.7286106021485921,17.725327325994872,0.4200000762939453,0.404528875281958,-0.7305006027221665,-1.7704898224094627,0.30948861696512964,-1.2504952125658164,-0.21050599287851668,1.882841090026858,8.396850980683604,-46.26669242122167,0.5199946098436486,2,0.9950008392333984,0.9450006484985352,0.7800002098083496,-0.2399997711181605,-1.0,4,-0.045744613718260885,-2.42858310626703,19.059999465942386,-1.8718106724180936,19.229999542236328,1.4912245478425394,19.290000915527344,-0.045744613718260885
6549,2006-02-27,18.399999618530273,18.56999969482422,18.239999771118164,18.540000915527344,43129800.0,-0.021276576317181495,2.300018119915695,0.5185224430975289,41.32652266826528,52.747968225529036,1.2764804024246956,1.0580609414906412,0.7176129899669732,-0.3092737548228257,16.89041275161572,0.5599994659423828,0.35643864558035077,-1.063000202178955,-2.21248236197097,0.08648195761305999,-1.6377412820749626,-0.48825912228294754,2.1234135251147492,10.32256317933863,-42.88337070597167,0.5747410798960069,2,1.1700000762939453,1.1700000762939453,1.262500286102295,0.3400001525878906,-0.6399993896484375,0,-0.02989126350343252,1.3999847413107702,18.799999237060547,-2.42858310626703,19.059999465942386,-1.8718106724180936,19.229999542236328,-0.02989126350343252
6550,2006-02-28,18.31999969482422,18.549999237060547,18.209999084472656,18.399999618530273,34342600.0,-0.004347822030685733,-1.2666590373012392,0.571422732660318,33.51953967873415,49.31352413409862,1.246098979051073,1.0949642125617984,0.792458554512045,-0.20924746221297852,16.101269234355968,0.3400001525878906,0.2433573211394311,-1.0800001144409173,-2.335690245871131,0.17569001698929654,-1.7078451801560242,-0.45215504872581036,1.9750721115681174,7.971052551560569,-38.202266985593134,0.627845065715107,2,1.234999656677246,1.234999656677246,1.3949999809265137,0.4200000762939453,-0.05999946594237926,1,-0.0496724815813836,2.300018119915695,18.399999618530273,1.3999847413107702,18.799999237060547,-2.42858310626703,19.059999465942386,-0.0496724815813836
6551,2006-03-01,18.850000381469727,18.90999984741211,18.420000076293945,18.459999084472656,40122400.0,0.028930168966937453,-1.08510845524826,-4.875020861645567,32.193723678848016,46.29782311244663,0.5532348074536948,0.5788919587147205,0.26238873150091635,-0.7117850778426096,16.422043020739668,0.5900001525878906,0.14450797627088008,-0.5399994850158691,-1.8105234628946363,0.730524492862898,-1.1752614739552527,0.09526250392351443,1.1948626982922477,50.39378474902605,10.573574306366389,0.635261988939383,3,0.7049989700317383,0.7049989700317383,0.8424992561340332,-0.1100006103515625,-0.4200000762939453,2,-0.06684351211581219,-1.2666590373012392,18.31999969482422,2.300018119915695,18.399999618530273,1.3999847413107702,18.799999237060547,-0.06684351211581219
6552,2006-03-02,19.020000457763672,19.09000015258789,18.68000030517578,18.690000534057614,34403800.0,0.009018571504171513,-1.3428537174184336,0.8461508365407748,35.51912482874248,44.42308259902507,0.1759979269632872,0.4052543127627217,0.09719492695658971,-0.8532144055910607,16.901043580737284,0.4099998474121094,0.05570422917458018,-0.3544994354248061,-1.6356249835770633,0.9266261127274511,-0.9950622095009329,0.2860633386513207,0.8046789425635836,90.00000000000036,51.882246381798595,0.6405627740761285,3,0.08499908447265625,0.534998893737793,0.6324992179870605,-0.2800006866455078,-0.9799995422363281,3,-0.06572029284519654,-1.08510845524826,18.850000381469727,-1.2666590373012392,18.31999969482422,2.300018119915695,18.399999618530273,-0.06572029284519654
6553,2006-03-03,18.6200008392334,19.049999237060547,18.6200008392334,18.81999969482422,26098700.0,-0.02103047365422117,-3.3000085831179606,-0.6060572782706637,32.994931967141326,42.35924168358183,0.4089331724374752,0.8288472815455492,0.5135708421828546,-0.43003304751460547,17.22461068374648,0.42999839782714844,-0.10886906435437993,-0.7424990653991692,-2.048176707487354,0.5631785766890154,-1.3953378864432615,-0.08966024435507691,1.0109169231913064,46.59105194484302,11.412096225227941,0.6528388210440925,3,0.37999916076660156,0.9349985122680664,1.032498836517334,0.11999893188476562,-0.9300003051757848,4,-0.05961334910429905,-1.3428537174184336,19.020000457763672,-1.08510845524826,18.850000381469727,-1.2666590373012392,18.31999969482422,-0.05961334910429905
6554,2006-03-06,18.559999465942386,18.920000076293945,18.540000915527344,18.75,19739500.0,-0.0032224151765120057,-2.3043745076087405,0.9500081062780562,33.33331703120676,40.20157525935536,0.32082225214516313,0.9269212750525178,0.5937798989090233,-0.34648449916704394,17.899036706971284,0.37999916076660156,-0.27078739422858433,-0.7965003967285114,-2.1164089453748502,0.5234081519178275,-1.4564546710516808,-0.13654612240534192,0.9004080551280715,39.77272234672996,6.127382323457333,0.6599542743231693,3,0.3400001525878871,0.9949998855590785,0.9375004768371547,0.1800003051757777,-1.0499992370605504,0,-0.04094828937233752,-3.3000085831179606,18.6200008392334,-1.3428537174184336,19.020000457763672,-1.08510845524826,18.850000381469727,-0.04094828937233752
6555,2006-03-07,18.32999992370605,18.6200008392334,18.270000457763672,18.5,22313600.0,-0.012392217071901523,-1.4138039896608197,0.8947347287055517,24.12867906119564,37.4611768006208,0.4473707292758249,1.1571810314696265,0.84656682432907,-0.09371681213641381,18.12534016137361,0.35000038146972656,-0.38324074459881885,-0.9889999389648487,-2.382547335714996,0.40454745778529855,-1.6857736373399241,-0.2922262405897733,0.9803585849726701,7.317010764893174,-21.80865905918045,0.6967736983750741,3,0.514999389648441,1.2249994277954137,1.1675000190734899,0.4099998474121129,-0.9099998474121058,1,-0.03109654649190907,-2.3043745076087405,18.559999465942386,-3.3000085831179606,18.6200008392334,-1.3428537174184336,19.020000457763672,-0.03109654649190907
6556,2006-03-08,17.8799991607666,18.270000457763672,17.59000015258789,18.239999771118164,55643500.0,-0.024549959891569162,2.238081397989119,2.117649698751204,17.587952461988422,33.57048785689478,0.7663224060601799,1.5595515813507248,1.3087929131122493,0.37475043856969137,18.191988770011875,0.7399997711181605,-0.49689040023181263,-1.3580006599426255,-2.888815371313523,0.1728140514282721,-2.1234080156280726,-0.5925933042571785,1.2983162170073932,19.333267211914062,-3.2614018599327466,0.765407355685448,3,0.470001220703125,1.3650007247924805,1.6175007820129395,0.8600006103515625,0.23000144958495738,2,0.021252857156115468,-1.4138039896608197,18.32999992370605,-2.3043745076087405,18.559999465942386,-3.3000085831179606,18.6200008392334,0.021252857156115468
6557,2006-03-09,17.700000762939453,18.190000534057614,17.68000030517578,18.010000228881836,27467400.0,-0.010067024959492854,-1.91428384586458,0.8611081676768533,19.12570470281318,29.969944008770582,0.8192725835188739,1.6343215353001987,1.4969204547709118,0.5658095891524759,17.54440978618611,0.5100002288818324,-0.6004377310472186,-1.4179990768432624,-3.037974138971819,0.20197598528529426,-2.2279866079075425,-0.6080115457789823,1.2559504833084887,7.534293104799729,-13.558321498767903,0.8099875310642791,3,0.6399993896484375,1.544999122619629,1.797499179840088,1.039999008178711,-0.05000114440917969,3,0.041242910213021844,2.238081397989119,17.8799991607666,-1.4138039896608197,18.32999992370605,-2.3043745076087405,18.559999465942386,0.041242910213021844
6558,2006-03-10,17.790000915527344,18.059999465942386,17.540000915527347,17.770000457763672,25355100.0,0.005084754164323746,-1.1666626930199242,-0.0645177168382258,22.507147122865334,27.878902281503922,0.6380336573173508,1.4376742398008204,1.4230327949028307,0.48798485218892296,16.30028670288688,0.5199985504150391,-0.6863488962114808,-1.2134989738464341,-2.8704745584325906,0.44347661073972233,-2.0419867661395124,-0.3850111815533559,0.9747171776081913,18.115953046023588,-3.7297495616066705,0.8284877922930785,3,0.5249996185302734,1.4299993515014648,1.597498893737793,0.9499988555908203,0.3499984741210973,4,0.014052837950210284,-1.91428384586458,17.700000762939453,2.238081397989119,17.8799991607666,-1.4138039896608197,18.32999992370605,0.014052837950210284
6559,2006-03-13,17.93000030517578,18.100000381469727,17.780000686645508,17.799999237060547,19105600.0,0.007869554943431334,-2.764742841755677,6.499904634751097,28.88198610597746,27.36361855119762,0.4742233392557331,1.1992825322545073,1.3004601961190367,0.3604598744427605,15.445661475526792,0.31999969482421875,-0.7841280656352296,-0.9719996452331543,-2.6309729683552234,0.6869736778889148,-1.8014863067941889,-0.14251298367211973,0.6387630395424431,36.1110571480542,12.426136123399644,0.8294866615610342,3,0.38500022888183594,1.2899999618530273,1.4574995040893555,0.8099994659423828,0.3999996185302699,0,-0.0133853746253918,-1.1666626930199242,17.790000915527344,-1.91428384586458,17.700000762939453,2.238081397989119,17.8799991607666,-0.0133853746253918
6560,2006-03-14,18.36000061035156,18.46999931335449,17.829999923706055,17.84000015258789,21252200.0,0.023982169428722777,-1.3703640910439405,3.999970656415947,37.88302374781764,27.99576300330536,0.05642786740650507,0.6863327458021757,0.8980783014663665,-0.05220352380944249,14.643708915585513,0.639999389648434,-0.8545109151316765,-0.4669993400573773,-2.0785636231208464,1.1445649430060918,-1.2727814815891136,0.338782801474359,-0.8199996948242116,88.17216209620018,60.24809435354807,0.8057821415317349,3,-0.04500007629394176,0.8599996566772496,0.9899992942810094,0.3799991607666051,0.2199993133544922,1,-0.04629631553446045,-2.764742841755677,17.93000030517578,-1.1666626930199242,17.790000915527344,-1.91428384586458,17.700000762939453,-0.04629631553446045
6561,2006-03-15,18.56999969482422,18.65999984741211,18.25,18.36000061035156,22895000.0,0.011437858251173383,1.1025666105872687,0.40384403770679167,43.25069029747811,28.854825833164874,-0.2206722458445043,0.3617799877035992,0.7225757831199395,-0.24139284328995458,13.417650524741228,0.4099998474121094,-0.8427722413647913,-0.17250022888183736,-1.6383333188006475,1.2933328610369728,-0.9054167738412424,0.5604163160775677,-1.011398811340328,91.96426442689226,58.3914154130568,0.7329165449594053,3,-0.27499961853027344,0.6500005722045898,0.7775001525878906,0.1700000762939453,-0.5100002288818324,2,-0.06192782107857542,-1.3703640910439405,18.36000061035156,-2.764742841755677,17.93000030517578,-1.1666626930199242,17.790000915527344,-0.06192782107857542
6562,2006-03-16,17.700000762939453,18.540000915527344,17.65999984741211,18.540000915527344,30503600.0,-0.046849700925264415,1.095240257764497,-4.000018165304201,37.02831334514931,29.302979319610206,0.4943834429156233,1.0692246166728836,1.6051002924438649,0.6461648380476817,12.192410016882176,0.9099998474121094,-0.8146714028944579,-0.9044992446899407,-2.1992081672180745,0.39020967783819316,-1.5518537059540058,-0.25714478342587554,-0.09734392089843524,14.285714285714013,-21.543445209100433,0.6473544612640663,3,0.5299997329711914,1.5199995040893555,1.6474990844726562,1.514999389648441,0.18999862670898438,3,0.023163832188672462,1.1025666105872687,18.56999969482422,-1.3703640910439405,18.36000061035156,-2.764742841755677,17.93000030517578,0.023163832188672462
6563,2006-03-17,17.489999771118164,17.700000762939453,17.270000457763672,17.649999618530273,42849500.0,-0.011864462303357248,2.3076674785058247,0.1904759742235503,38.765431866197346,29.90654763460916,0.5891974963541138,1.1433096413561437,1.8202868196480182,0.8737993892293154,10.669121858268822,0.43000030517578125,-0.8301676874407136,-0.9910002708435073,-2.2103164183806996,0.22831587669368503,-1.6006583446121034,-0.3813421970749111,1.1700000762939453,15.827295680333716,-22.26874055605146,0.6096580737685963,3,0.47500038146972656,1.5950002670288086,1.882500171661377,1.7899999618530273,0.37000083923339844,4,0.009148076015205175,1.095240257764497,17.700000762939453,1.1025666105872687,18.56999969482422,-1.3703640910439405,18.36000061035156,0.009148076015205175
6564,2006-03-20,17.489999771118164,17.649999618530273,17.420000076293945,17.569999694824222,22004400.0,0.0,-1.090911455398247,0.5000000000000222,39.54659864909727,31.61964981104267,0.4709855715581419,1.0199721792623606,1.8188092741321569,0.8896959271750902,9.599720305902109,0.22999954223632812,-0.8779567457778867,-0.879500293731688,-2.027523199765298,0.268522612301922,-1.453511746748493,-0.305488840714883,1.142200088500978,15.827295680333716,-25.002037409047038,0.5740114530168047,3,0.47500038146972656,1.5950002670288086,2.1475000381469727,1.9099998474121094,0.4200000762939453,0,0.037164072443479634,2.3076674785058247,17.489999771118164,1.095240257764497,17.700000762939453,1.1025666105872687,18.56999969482422,0.037164072443479634
6565,2006-03-21,17.510000228881836,17.90999984741211,17.40999984741211,17.510000228881836,28232900.0,0.0011435367653176431,-3.999980926586431,-0.0,30.635830821439043,33.069414073203845,0.36032824321627643,0.9062447397216928,1.7759338045355655,0.8836342723058053,9.095269456902386,0.5,-0.8853650857954278,-0.7704998016357436,-1.8937743235865412,0.35277472031505397,-1.3321370626111424,-0.20886254066034482,1.0949556427001959,17.266178165651244,-21.42992368282159,0.5616372609753988,3,0.4549999237060547,1.5749998092651367,2.189999580383301,1.8899993896484375,0.8299999237060547,1,0.04683036459769241,-1.090911455398247,17.489999771118164,2.3076674785058247,17.489999771118164,1.095240257764497,17.700000762939453,0.04683036459769241
6566,2006-03-22,17.670000076293945,17.729999542236328,17.440000534057614,17.649999618530273,26983000.0,0.009137626803008114,3.1428610354223943,100.0,30.43477059011174,34.32597694957036,0.18708094116137275,0.6570695912216138,1.5896108484389089,0.7427965908977292,8.64896497194924,0.2899990081787145,-0.8921775143325625,-0.532499980926513,-1.5930631679638196,0.5280632061107937,-1.062781574445168,-0.002218387407857847,0.9082566870117184,31.496021602592794,-0.6811328834282726,0.5302815935186534,3,0.2950000762939453,1.4149999618530273,2.0625,1.7299995422363281,0.2800006866455078,2,0.051499708176739656,-3.999980926586431,17.510000228881836,-1.090911455398247,17.489999771118164,2.3076674785058247,17.489999771118164,0.051499708176739656
6567,2006-03-23,17.600000381469727,17.899999618530273,17.559999465942386,17.65999984741211,18886300.0,-0.0039614994070164,-3.857100039509194,-2.999904634751097,33.653833221867515,35.564497627237266,0.26977338820637087,0.645159239617719,1.623227053076704,0.8352587372194549,8.11589119560223,0.3400001525878871,-0.84802687285422,-0.5294997215270989,-1.5414175002815895,0.48241805722739173,-1.035458610904346,-0.02354083214985181,0.9520912557250973,51.56253725293851,20.33253665570149,0.5059588893772456,3,0.36499977111816406,1.484999656677246,2.1324996948242188,1.7999992370605469,0.020000457763671875,3,0.026136311051275563,3.1428610354223943,17.670000076293945,-3.999980926586431,17.510000228881836,-1.090911455398247,17.489999771118164,0.026136311051275563
6568,2006-03-24,17.940000534057614,17.950000762939453,17.5,17.6299991607666,20188200.0,0.01931819006923763,1.7272622185231423,-5.166735543758087,40.882362510925084,36.89787278334256,-0.052201228339420425,0.25025750034511063,1.22231952269712,0.5255146413627507,8.130979500318732,0.4500007629394531,-0.7202225984931161,-0.14649963378906605,-1.110401208415734,0.8174019408376019,-0.6284504211024,0.3354511535242679,0.5864492795485887,98.1481089023574,65.1897487854519,0.48195078731333385,3,0.02499961853027699,1.144999504089359,1.7924995422363317,1.4599990844726598,-0.25,4,-0.002787131712412849,-3.857100039509194,17.600000381469727,3.1428610354223943,17.670000076293945,-3.999980926586431,17.510000228881836,-0.002787131712412849
6569,2006-03-27,17.850000381469727,18.07999992370605,17.809999465942386,18.010000228881836,19200400.0,-0.005016730764139554,-1.249988079154422,-0.5161262536147232,42.63804004030011,37.426207926951726,0.028225785686039728,0.3129874314326422,1.2436302606223677,0.6455546696487993,8.748541039796304,0.27000045776366477,-0.5953248258394552,-0.20899982452392507,-1.1666042865222792,0.7486046374744291,-0.6878020555231039,0.2698024064752538,0.6513204450196248,65.67171402299671,28.252524670449844,0.47880223099917724,3,0.11499977111816406,0.7849998474121094,1.9349994659423828,1.5499992370605469,0.2099990844726598,0,0.0005602369001749263,1.7272622185231423,17.940000534057614,-3.857100039509194,17.600000381469727,3.1428610354223943,17.670000076293945,0.0005602369001749263
6570,2006-03-28,17.40999984741211,17.850000381469727,17.350000381469727,17.84000015258789,25853100.0,-0.02464988933638268,1.2222184546263721,2.6875044703526214,42.76923708944295,37.37271312605893,0.35682065726238577,0.7181367645718879,1.6300117180345346,1.1186106263754354,9.615793620883233,0.5,-0.5036099513378431,-0.6035003662109375,-1.5947734124489763,0.3877726800271013,-1.0991368893299551,-0.10786384309191988,1.0666945717027296,8.219110077600437,-30.187097146320166,0.495636523119019,3,0.49500083923339844,1.1200008392333984,2.489999771118164,1.989999771118164,1.1399993896484375,1,0.028719127190246496,-1.249988079154422,17.850000381469727,1.7272622185231423,17.940000534057614,-3.857100039509194,17.600000381469727,0.028719127190246496
6571,2006-03-29,17.59000015258789,17.639999389648438,17.350000381469727,17.459999084472653,28326000.0,0.010338903317252957,1.5217355248536315,-0.3023278508188369,48.30768291766827,38.62597641189437,0.025913428151564943,0.46261914641059576,1.4099512158310503,0.96729986921099,10.098450347629164,0.28999900817871094,-0.4513217088249135,-0.36050004959106374,-1.2858956054129642,0.5648955062308367,-0.823197827502014,0.1021977283198865,0.8625603872999257,32.876701591200224,-9.044861749454213,0.4626977779109502,3,0.08500003814697266,0.8400001525878906,2.2774996757507324,1.8099994659423828,1.4599990844726562,2,0.042637862051960074,1.2222184546263721,17.40999984741211,-1.249988079154422,17.850000381469727,1.7272622185231423,17.940000534057614,0.042637862051960074
6572,2006-03-30,17.770000457763672,17.829999923706055,17.450000762939453,17.649999618530273,26229100.0,0.010233104241860858,2.1666626930198922,0.9230757944775123,49.70059196332409,39.840994200464,-0.1599317362640278,0.19412320731860433,1.191801151598007,0.8093434926365681,10.20342018914009,0.37999916076660156,-0.45895194271747997,-0.11799974441528249,-0.8964353958178606,0.6604359069872956,-0.5072175701165733,0.27121808128600833,0.6589088804816612,57.53429310480001,12.08092601724362,0.3892178257012894,3,-0.05500030517578125,0.6049995422363281,2.0849995613098145,1.6299991607666016,1.1399993896484375,3,0.01012944853904818,1.5217355248536315,17.59000015258789,1.2222184546263721,17.40999984741211,-1.249988079154422,17.850000381469727,0.01012944853904818
6573,2006-03-31,17.510000228881836,17.860000610351562,17.510000228881836,17.81999969482422,21909000.0,-0.014631413741367782,-1.258070867352903,-2.583310816180561,43.93063647544124,40.32810951450222,0.11533234045292318,0.3865181682530121,1.4017843503831386,1.0907382259020224,10.396598317182471,0.35000038146972656,-0.5187273271348438,-0.3224999427795403,-1.036830513526823,0.3918306279677424,-0.6796652281531834,0.03466534259410281,0.8957309317538638,21.917801060800148,-23.69625901355006,0.35716528537364145,3,0.2049999237060547,0.6800003051757812,2.3374996185302734,1.8899993896484375,1.100000381469723,4,0.0062821592754820355,2.1666626930198922,17.770000457763672,1.5217355248536315,17.59000015258789,1.2222184546263721,17.40999984741211,0.0062821592754820355
6574,2006-04-03,17.799999237060547,17.959999084472656,17.450000762939453,17.709999084472656,26395300.0,0.01656190773203825,1.487797616278529,-0.2903235730238911,41.566243602913005,41.54259982355489,-0.14088434598510347,0.038643782393968706,1.0937657729802055,0.8197261159619664,10.667061939974449,0.5099983215332031,-0.47220353099504564,0.005499076843261008,-0.6213887836264256,0.6323869373129476,-0.3079448533915823,0.3189430070781043,0.5830173095177109,73.77046104779326,32.15422364331944,0.3134439302348425,4,-0.08499908447265625,0.3800010681152344,1.9700007438659668,1.6000003814697266,0.39000129699706676,0,-0.006179702680768062,-1.258070867352903,17.510000228881836,2.1666626930198922,17.770000457763672,1.5217355248536315,17.59000015258789,-0.006179702680768062
6575,2006-04-04,17.760000228881836,17.979999542236328,17.68000030517578,17.81999969482422,25384000.0,-0.0022471353872549615,-1.7272743035988314,-0.6666596024244479,37.142864062943694,42.28794354275843,-0.0689436440503215,0.03557423951223271,1.1178103133008577,0.8727643608665119,11.410740494680871,0.2999992370605469,-0.4201174970257213,-0.00599994659423686,-0.5799759439982921,0.5679760508098184,-0.2929879452962645,0.28098805210779076,0.6007559959201316,65.07942755244459,28.59955289086497,0.28698799870202685,4,-0.04500007629394531,0.4200000762939453,1.8099994659423828,1.6399993896484375,0.350000381469723,1,0.016891848715895996,1.487797616278529,17.799999237060547,-1.258070867352903,17.510000228881836,2.1666626930198922,17.770000457763672,0.016891848715895996
6576,2006-04-05,18.26000022888184,18.36000061035156,17.75,17.790000915527344,26946500.0,0.028153152790329816,-1.2181794221785909,-7.83339161394926,60.071930352976125,45.223287668437166,-0.5324429030304749,-0.4579781299945971,0.6073369425618225,0.3819775712834321,11.102174604893522,0.610000610351559,-0.3566740499088148,0.475000000000005,-0.1386517716631097,1.0886517716631197,0.16817411416844763,0.7818258858315623,-0.9899997711181676,89.01094524860585,47.66962551982261,0.30682588583155684,4,-0.40499973297119496,-0.07999992370605824,1.2949991226196254,1.139999389648434,-0.17000007629394887,2,0.015881654137113177,-1.7272743035988314,17.760000228881836,1.487797616278529,17.799999237060547,-1.258070867352903,17.510000228881836,0.015881654137113177
6577,2006-04-06,18.43000030517578,18.600000381469727,18.26000022888184,18.31999969482422,19039500.0,0.009309971202796197,-1.9565289502927976,0.2340441937382041,67.15329584998497,48.142280261666045,-0.6395852570449847,-0.6013140418287648,0.4289453596413182,0.222113106746761,10.938027623367228,0.3400001525878871,-0.25285672305021833,0.6085000991821303,-0.06753409221968809,1.2845342905839487,0.2704830034812211,0.9465171948830395,-1.1381998443603507,85.21737976650728,38.96955140718157,0.3380170957009097,4,-0.4549999237060547,-0.25,1.1249990463256836,0.9699993133544922,-0.6800003051757812,3,0.03364074452623034,-1.2181794221785909,18.26000022888184,-1.7272743035988314,17.760000228881836,1.487797616278529,17.799999237060547,0.03364074452623034
6578,2006-04-07,18.040000915527344,18.530000686645508,18.020000457763672,18.479999542236328,18560100.0,-0.021161116830742066,-1.125002980235081,-3.99996532112637,58.785963129052,49.93649393819403,-0.2613978413923057,-0.20198061710672377,0.7813475735792537,0.6196041844893401,10.384060671804479,0.5100002288818359,-0.16371236264901512,0.20600070953368999,-0.4767924605832796,0.8887938796506596,-0.1353958755247966,0.5473972945921766,-0.6958724578857414,51.30437811291839,1.1586327185884144,0.3413965850584852,4,-0.06500053405761719,0.11999893188476562,1.2899985313415527,1.3599987030029297,-0.1900005340576172,4,0.04822610242419345,-1.9565289502927976,18.43000030517578,-1.2181794221785909,18.26000022888184,-1.7272743035988314,17.760000228881836,0.04822610242419345
6579,2006-04-10,17.690000534057614,17.860000610351562,17.569999694824222,17.649999618530273,22288400.0,-0.019401350538096662,-1.8999980926587106,-0.09091145539823889,52.60116116769453,51.02892994688865,0.07098456219638649,0.1360953635608766,1.088263798829722,0.975775746118952,10.041102136170824,0.47000122070312145,-0.09377195437824781,-0.1319996833801298,-0.8161235301967693,0.5521241634365097,-0.47406160678844955,0.21006224002818996,-0.2956371994628846,11.650559149063175,-40.89222811355981,0.3420619234083205,4,0.2849998474121129,0.40499973297119496,1.5874991416931188,1.7099990844726598,-0.7600002288818359,0,0.05200678623625343,-1.125002980235081,18.040000915527344,-1.9565289502927976,18.43000030517578,-1.2181794221785909,18.26000022888184,0.05200678623625343
6580,2006-04-11,17.510000228881836,17.799999237060547,17.319999694824222,17.68000030517578,21109300.0,-0.010175257192854947,1.3414729457519237,-4.249904634751474,47.701151315248595,50.9615375466198,0.2979994999658544,0.2626151188374273,1.2276804755906987,1.1638372811438273,10.53117638651002,0.4799995422363246,-0.07695956338957188,-0.26949996948242116,-0.917557044150314,0.3785571051854717,-0.5935285068163694,0.05452856785152704,1.0900001525878906,14.843783760424984,-38.693995057453606,0.32402853733394693,4,0.4499998092651367,0.4549999237060547,1.7174992561340332,1.8899993896484375,-0.7299995422363281,1,0.038834968377336354,-1.8999980926587106,17.690000534057614,-1.125002980235081,18.040000915527344,-1.9565289502927976,18.43000030517578,0.038834968377336354
6581,2006-04-12,17.420000076293945,17.719999313354492,17.40999984741211,17.530000686645508,19376200.0,-0.005139928692830087,-3.7691833680565745,0.6470621234390602,47.42856706891741,50.709090336130174,0.4038145986287951,0.27620385982339357,1.2923005639431864,1.2609781308562233,11.385779232873853,0.3099994659423828,-0.06523417745593463,-0.30200014114380025,-0.8512812588667167,0.24728097657911619,-0.5766407000052567,-0.02735958228234381,1.1544002914428724,7.812525611356808,-44.07592369384375,0.274640558861458,4,0.5399999618530273,0.5450000762939453,1.7799992561340332,1.9799995422363281,-0.4200000762939453,2,0.03960967457150599,1.3414729457519237,17.510000228881836,-1.8999980926587106,17.690000534057614,-1.125002980235081,18.040000915527344,0.03960967457150599
6582,2006-04-13,18.11000061035156,18.270000457763672,17.649999618530273,17.65999984741211,37280700.0,0.03960967457150599,-1.6382945912603077,-4.0908933277846815,52.20779297986782,51.62877439217756,-0.26025341651697076,-0.4021226373706135,0.5753879101524575,0.5890689859585443,10.997802893782923,0.8500003814697266,-0.002094542878346317,0.36750040054321076,-0.20828768730674696,0.9432884883931685,0.0796063566182319,0.6553944444681896,0.4393117439270071,65.28927834498982,18.457069530803736,0.2878940439249795,4,-0.1500005722045863,-0.14500045776366832,0.6874995231628453,1.2149991989135778,-1.239999771118157,3,-0.0011043874704363965,-3.7691833680565745,17.420000076293945,1.3414729457519237,17.510000228881836,-1.8999980926587106,17.690000534057614,-0.0011043874704363965
6583,2006-04-17,17.649999618530273,18.21999931335449,17.530000686645508,18.0,24999000.0,-0.025400385219112143,-1.3389853521654818,-0.7777773068283027,47.63032339945473,52.302561036237755,0.24774829844436397,0.07428855450865512,1.0177284616963256,1.0662668719322177,10.113551642596217,0.6899986267089808,0.01813359241923962,-0.10050058364868164,-0.6658689349889073,0.46486776769154403,-0.3831847593187945,0.1821835920214312,0.874726482559204,34.73680617739509,-9.311125517490659,0.2826841756701133,4,0.3100004196166992,0.3150005340576172,1.142500400543213,1.6750001907348633,-1.3899993896484375,0,0.005665744115072924,-1.6382945912603077,18.11000061035156,-3.7691833680565745,17.420000076293945,1.3414729457519237,17.510000228881836,0.005665744115072924
6584,2006-04-18,18.13999938964844,18.229999542236328,17.600000381469727,17.700000762939453,22757500.0,0.02776202729226851,1.0322588584191128,-1.257137563283044,58.54800309106588,54.680909817140225,-0.21115581661331007,-0.3842170711984032,0.5212008060668154,0.5937734894962041,9.174580974866506,0.6299991607666016,0.033010470786777546,0.356999206542973,-0.21992926436108817,0.9339276774470342,0.0685349710909442,0.6454634419950018,0.3606321833157331,86.31568803029302,36.176830531265416,0.2884642354520299,4,-0.1799993515014684,-0.17499923706055043,0.6275010108947718,1.1600008010864258,-1.3400001525878942,1,-0.015986715431986265,-1.3389853521654818,17.649999618530273,-1.6382945912603077,18.11000061035156,-3.7691833680565745,17.420000076293945,-0.015986715431986265
6585,2006-04-19,18.32999992370605,18.40999984741211,18.09000015258789,18.31999969482422,23562600.0,0.010474120201240611,2.764700602497504,0.022727863849553484,58.644855752326336,54.52234597262358,-0.34844129495867193,-0.537176791522981,0.3138504633245027,0.4204861698841391,8.693991911107862,0.31999969482421875,0.10078296389220398,0.5059997558593707,-0.10479445598356207,1.1167939677023035,0.2006026499379061,0.8113968617808354,0.14701901169532405,92.00000762939418,38.03856263052214,0.30539710592146585,4,-0.3699998855590785,-0.3649997711181605,0.43750047683716176,0.9700002670288157,-1.600000381469723,2,-0.07637750269271215,1.0322588584191128,18.13999938964844,-1.3389853521654818,17.649999618530273,-1.6382945912603077,18.11000061035156,-0.07637750269271215
6586,2006-04-20,18.57999992370605,18.84000015258789,18.06999969482422,18.100000381469727,27530000.0,0.013638843482845608,-1.8518487121886436,47.99885561702986,59.31033787253035,53.65090619735085,-0.6127086268806927,-0.7541731972461712,0.035508031690227426,0.1822762694478861,8.460454055202888,0.7700004577636719,0.16729006072351282,0.710499763488766,0.017908128609793295,1.4030913983677387,0.36420394604927964,1.0567955809282523,-1.2600002288818288,80.15264619250807,25.542541718557402,0.34629581743948684,4,-0.49999999999999645,-0.5249996185302699,0.18750047683716176,0.7200002670288157,-1.6700000762939418,3,-0.09687832316747969,2.764700602497504,18.32999992370605,1.0322588584191128,18.13999938964844,-1.3389853521654818,17.649999618530273,-0.09687832316747969
6587,2006-04-21,18.059999465942386,18.700000762939453,17.950000762939453,18.6299991607666,24417200.0,-0.027987107637185815,1.1126674296030044,-1.1875004967058482,55.96528377702979,53.33749738045949,-0.16842380800528645,-0.2086409170300243,0.5011964825682504,0.7055742672116594,8.456932727834083,0.75,0.2447659777348541,0.1674993515014691,-0.5179240623471522,0.8529227653500904,-0.1752123554228433,0.5102110584257815,-0.7095997619628918,40.45793857752529,-17.532083722610516,0.3427117069243108,4,0.020000457763668322,-0.004999160766605115,0.6975007057189906,1.2400007247924805,-1.3500003814697337,4,-0.05869321690409446,-1.8518487121886436,18.57999992370605,2.764700602497504,18.32999992370605,1.0322588584191128,18.13999938964844,-0.05869321690409446
6588,2006-04-24,17.889999389648438,18.010000228881836,17.760000228881836,18.010000228881836,16415800.0,-0.009413072055430294,3.1666375268219027,0.2105279008445891,51.0022284960328,53.1598381947193,-0.024517344272442898,-0.04487988307839075,0.6144341134890894,0.8811102301042695,8.216146388802677,0.2999992370605504,0.1963487116402689,-6.675720207738323e-07,-0.6850592398254634,0.6850579046814218,-0.3425299536987403,0.34252861855469874,-0.5098076766967736,23.387021105431792,-31.25992516948211,0.34252928612672057,4,0.1900005340576172,0.16500091552734375,0.8350009918212891,1.4100008010864293,-0.9799995422363281,0,-0.05701501314780533,1.1126674296030044,18.059999465942386,-1.8518487121886436,18.57999992370605,2.764700602497504,18.32999992370605,-0.05701501314780533
6589,2006-04-25,17.860000610351562,18.0,17.739999771118164,17.889999389648438,15425900.0,-0.0016768463007457157,1.0800018310546875,0.24998807915441468,51.11607532491971,53.53927419579387,0.035908019929106416,-0.014855128462173184,0.5900201179026752,0.9155686355798167,8.21057002358633,0.26000022888183594,0.10530955452376034,-0.03049945831298828,-0.7154496935792203,0.6544507769532437,-0.37297457594610606,0.3119756593201295,-0.4506127286071724,10.909163419840233,-40.665894357038916,0.3424751176331168,4,0.2649993896484375,0.2199993133544922,0.6649994850158691,1.3049993515014648,-0.7000007629394531,1,-0.08958568459075944,3.1666375268219027,17.889999389648438,1.1126674296030044,18.059999465942386,-1.8518487121886436,18.57999992370605,-0.08958568459075944
6590,2006-04-26,17.90999984741211,18.059999465942386,17.6200008392334,17.8700008392334,22368500.0,0.002799509258222921,1.5882405740026708,-1.333354526958291,45.65756424521772,53.34249610427168,0.054328960851584895,-0.02685169311251201,0.4882909708352834,0.8711633880822021,7.363664327900753,0.4399986267089879,0.0638661259808373,-0.005500221252439985,-0.6520285527855307,0.6410281102806508,-0.32876438701898536,0.3177639445141054,-0.47199972025084946,23.77042388502121,-22.116279146378048,0.3232641657665445,4,0.27500057220458984,0.1700000762939453,0.6150002479553223,1.255000114440918,-0.8699989318847621,2,-0.06197658402057171,1.0800018310546875,17.860000610351562,3.1666375268219027,17.889999389648438,1.1126674296030044,18.059999465942386,-0.06197658402057171
6591,2006-04-27,18.34000015258789,18.5,17.639999389648438,17.799999237060547,30610100.0,0.02400895080062848,1.0,13.500357636736446,48.951047396491894,52.98063548389658,-0.2586445449826087,-0.41927962359050497,-0.0024043180576498457,0.44085172522192906,6.767775549294537,0.8600006103515625,0.08218811829326,0.38700008392333984,-0.26699489793267617,1.0409950657793559,0.06000259299533184,0.7139975748513478,-0.8739600249180981,66.66660779787755,24.691059579556438,0.3269974909280075,4,-0.1549997329711914,-0.26000022888183594,0.18499994277954102,0.8249998092651367,-1.7299995422363281,3,-0.08778629209140876,1.5882405740026708,17.90999984741211,1.0800018310546875,17.860000610351562,3.1666375268219027,17.889999389648438,-0.08778629209140876
6592,2006-04-28,17.950000762939453,18.299999237060547,17.950000762939453,18.25,19590000.0,-0.021264961090712187,-1.3333290947700367,-0.5555532008081493,48.9510473964919,53.12738259467849,0.1187610778065924,-0.015919854985714466,0.314669314483055,0.8252350020115067,6.547819419792978,0.3899993896484375,0.1297598455572242,-0.011999320983886008,-0.6603202218935991,0.636321579925827,-0.3361597714387443,0.3121611294709723,-0.4564814347712982,37.50002709304619,-3.159353719920013,0.3241604504548567,4,0.26999950408935547,0.12999916076660156,0.5749993324279785,1.2149991989135742,-1.4400005340576172,4,-0.05793876720465585,1.0,18.34000015258789,1.5882405740026708,17.90999984741211,1.0800018310546875,17.860000610351562,-0.05793876720465585
6593,2006-05-01,17.6200008392334,18.0,17.59000015258789,18.0,20704100.0,-0.018384396082444243,1.1578986994865206,1.2666670905229964,49.18033153021163,52.08653019902802,0.49624347298919247,0.3401850428159392,0.5825242425509458,1.1522733208070903,6.107478609727293,0.4099998474121094,0.18254580197680426,-0.3474992752075181,-0.9813803138292663,0.28638176341423005,-0.6644397945183904,-0.030558755896645806,-0.0995518945768481,3.296779305054265,-39.33703183449517,0.31694051931087336,5,0.5949993133544922,0.45999908447265625,0.9049992561340332,1.544999122619629,-1.2499999999999964,0,-0.051645954109973635,-1.3333290947700367,17.950000762939453,1.0,18.34000015258789,1.5882405740026708,17.90999984741211,-0.051645954109973635
6594,2006-05-02,17.690000534057614,17.850000381469727,17.600000381469727,17.68000030517578,15623000.0,0.0039727407202132525,-1.941175150624376,-0.02631644991441074,52.163465285795084,51.366375702746765,0.39749999005303494,0.2756549613571444,0.4576487531561213,1.0731424705451538,5.862649240711919,0.25,0.16534251059035654,-0.27199964523315856,-0.9138586312707098,0.36985934080439264,-0.5929291382519359,0.04892984778561882,-0.14316056524243592,10.98905475139449,-33.70758429234414,0.3209294930187757,5,0.524999618530277,0.38999938964844105,0.834999561309818,1.4749994277954137,-1.0799999237060511,1,-0.044092745228798025,1.1578986994865206,17.6200008392334,-1.3333290947700367,17.950000762939453,1.0,18.34000015258789,-0.044092745228798025
6595,2006-05-03,18.059999465942386,18.100000381469727,17.68000030517578,17.690000534057614,22992600.0,0.020915710611338456,-1.153849915880903,36.999046347524825,57.20720256306501,51.13269400169506,-0.01656857956343316,-0.07453800951504164,0.049804281029349085,0.6954325375556927,5.825693284919395,0.4200000762939453,0.21584294896418754,0.08299932479858896,-0.5529779924737923,0.7189766420709702,-0.23498933383760345,0.40098798343478137,-0.48729629345175596,51.64828485313452,2.1916190077936832,0.3179886586361907,5,0.08500099182128551,0.020000457763668322,0.24000072479247692,1.105000495910641,-1.5900001525878942,2,-0.04983386739448692,-1.941175150624376,17.690000534057614,1.1578986994865206,17.6200008392334,-1.3333290947700367,17.950000762939453,-0.04983386739448692
6596,2006-05-04,18.549999237060547,18.68000030517578,18.1200008392334,18.15999984741211,30253200.0,0.02713177107464504,-1.3829896028634736,1.0540554473003003,55.18866566500829,51.046403100359335,-0.5713556291661952,-0.5709718460365281,-0.4711931636977056,0.2046442688138974,6.453485479276716,0.6200008392333949,0.1860933329206631,0.5584991455078132,-0.11666210562963641,1.2336603966452628,0.22091851993909017,0.8960797710765362,-0.951950124967972,88.07329817279526,38.94140782437841,0.33758062556872465,5,-0.41499900817871094,-0.4699993133544922,-0.33249855041503906,0.6150007247924805,-2.3199996948242188,3,-0.08140153011523654,-1.153849915880903,18.059999465942386,-1.941175150624376,17.690000534057614,1.1578986994865206,17.6200008392334,-0.08140153011523654
6597,2006-05-05,19.049999237060547,19.11000061035156,18.65999984741211,18.68000030517578,34499600.0,0.026954179006167367,-1.1951264898259022,0.9487166947063657,66.35514768370612,52.752283010100804,-1.0238217120641622,-1.0773793052376313,-0.9915394494561056,-0.29436245372318837,6.869860690770945,0.5600013732910121,0.15295772584202538,1.0274991989135742,0.22301558338653393,1.8319828144406145,0.6252573911500541,1.4297410066770944,-1.4271111041580653,96.05254241967201,43.23674572858259,0.40224180776352014,5,-0.6999988555908203,-0.8349990844726562,-0.9974989891052246,0.03500080108642578,-2.9099998474121094,4,-0.12808392254221845,-1.3829896028634736,18.549999237060547,-1.153849915880903,18.059999465942386,-1.941175150624376,17.690000534057614,-0.12808392254221845
6598,2006-05-08,18.90999984741211,19.200000762939453,18.90999984741211,19.01000022888184,18467900.0,-0.007349049619701731,-4.799996185317286,-0.2702720814904264,59.79645223130868,53.716769333032914,-0.8089938280878997,-0.9158141594134079,-0.8655507801777773,-0.1591236303153991,7.863743299963005,0.29000091552734375,0.09107199871588278,0.8439998626708984,-0.05320934135619382,1.7412090666979907,0.3953952606573523,1.2926044646844446,-1.2276272154116654,81.87494710089037,31.921210629310877,0.44860460201354696,5,-0.5149993896484375,-0.6499996185302734,-0.8649997711181641,0.17500019073486328,-2.4699993133544957,0,-0.12691695599662955,-1.1951264898259022,19.049999237060547,-1.3829896028634736,18.549999237060547,-1.153849915880903,18.059999465942386,-0.12691695599662955
6599,2006-05-09,18.61000061035156,18.88999938964844,18.450000762939453,18.8799991607666,21846200.0,-0.015864581675372524,2.0344836658050185,2.6999752045623002,53.4653591555912,54.5843021008522,-0.4374182272451783,-0.5727205510744149,-0.5704419953938498,0.13288518354607248,8.08565750010755,0.45999908447265625,0.07545551061001987,0.49800062179565074,-0.41228178397775395,1.4082830275690554,0.042859418908950175,0.9531418246823513,-0.8365702904947732,61.18421217741326,15.865422200267105,0.4551412028867015,5,-0.21500015258788707,-0.350000381469723,-0.657500267028805,0.4749994277954137,-1.7800006866455043,1,-0.12036537870246966,-4.799996185317286,18.90999984741211,-1.1951264898259022,19.049999237060547,-1.3829896028634736,18.549999237060547,-0.12036537870246966
6600,2006-05-10,18.190000534057614,18.57999992370605,18.13999938964844,18.520000457763672,20262900.0,-0.022568514912370663,-1.0465035818048756,1.222228501592995,45.3681730660324,54.18620495302336,0.029588366532944832,-0.10452347691429864,-0.1577346082616522,0.5457245534004151,7.677511101058484,0.4700012207031179,0.09257265689548078,0.04400053024291495,-0.8212924995801565,0.9092935600659864,-0.38864598466862077,0.47664704515445067,-0.33097598761586866,6.481453682330734,-33.00877503642745,0.4326465149115354,5,0.20499992370605824,0.0699996948242223,-0.2425003051757777,0.894999504089359,-1.8900012969970668,2,-0.08686090584482264,2.0344836658050185,18.61000061035156,-4.799996185317286,18.90999984741211,-1.1951264898259022,19.049999237060547,-0.08686090584482264
6601,2006-05-11,18.11000061035156,18.399999618530273,18.0,18.1299991607666,28129300.0,-0.004398016567194074,-2.3333333333333335,0.060601681935102444,50.66314607730683,54.376438139780575,0.08217325112038765,0.03143153425496337,-0.10319345959142723,0.6175468526817376,7.154028900141052,0.39999961853027344,0.11202061319818313,-0.07049942016601918,-0.8661311989439575,0.7251323586119192,-0.46831530955498835,0.32731646922295,-0.17051749091995205,9.166711701258237,-28.95353160076833,0.39781588938896983,5,0.2849998474121129,0.149999618530277,-0.162500381469723,0.9749994277954137,-1.8000011444091726,3,-0.09055777149226885,-1.0465035818048756,18.190000534057614,2.0344836658050185,18.61000061035156,-4.799996185317286,18.90999984741211,-0.09055777149226885
6602,2006-05-12,18.09000015258789,18.3799991607666,18.020000457763672,18.06999969482422,22144100.0,-0.0011043874704363965,-5.000031789426837,-1.0000953743441237,52.76244520316978,54.77445077010926,0.138707642108848,0.05255110345863301,-0.11488953776728295,0.6306074092975997,7.653729606907393,0.3599987030029297,0.15827272189581265,-0.08949985504150249,-0.8855548933268302,0.7065551832438253,-0.48752737418416814,0.30852766410116317,-0.09000015258789062,7.500007947280918,-31.14201293416968,0.398027519142664,5,0.3100004196166992,0.1700000762939453,-0.07249975204467773,0.994999885559082,-1.6399993896484375,4,-0.10281927002004354,-2.3333333333333335,18.11000061035156,-1.0465035818048756,18.190000534057614,2.0344836658050185,18.61000061035156,-0.10281927002004354
6603,2006-05-15,17.75,18.270000457763672,17.549999237060547,18.0,25622300.0,-0.01879492259369886,-1.2153831707689238,-12.49971390425329,48.600499890800556,54.378565726220984,0.5577397171496692,0.42206674195405824,0.20170488963650968,0.9696036955510721,8.034481794668736,0.720001220703125,0.14863156113688092,-0.43450002670288157,-1.2177042152548267,0.3487041618490636,-0.8261021209788559,-0.042897932426907204,1.4500007629394531,14.925428370526589,-26.099991807088422,0.3916020942759729,5,0.625,0.5100002288818359,0.3275003433227539,1.3350000381469727,-1.0,0,-0.09070425973811624,-5.000031789426837,18.09000015258789,-2.3333333333333335,18.11000061035156,-1.0465035818048756,18.190000534057614,-0.09070425973811624
6604,2006-05-16,17.850000381469727,17.950000762939453,17.430000305175778,17.799999237060547,32751300.0,0.005633824308153512,3.159971924042356,-0.20000457763671875,49.246237417122536,53.49401404333849,0.5395629020146693,0.31539696904981085,0.08091254034012252,0.8712465000261105,8.52713380254689,0.5200004577636754,0.1702860985710828,-0.31999969482421875,-1.1172841041341002,0.4772847144856627,-0.7186418994791595,0.07864250983072196,1.3170003509521493,36.521757879425984,-6.410098990916602,0.3986422046549399,5,0.4650001525878906,0.4099998474121094,0.2174997329711914,1.234999656677246,-1.3000011444091797,1,-0.07899158640219683,-1.2153831707689238,17.75,-5.000031789426837,18.09000015258789,-2.3333333333333335,18.11000061035156,-0.07899158640219683
6605,2006-05-17,16.930000305175778,17.709999084472656,16.850000381469727,17.350000381469727,57483400.0,-0.051540619419202405,-1.9655131590630313,-8.399809269502265,34.228180473688354,51.16507124430294,1.4331242532497193,1.1859385162865088,0.9764161893011192,1.7899517548682091,9.333914101408775,1.0,0.1951886272708414,-1.1699997901916532,-2.1360984093178033,-0.2039011710655032,-1.6530490997547282,-0.6869504806285782,2.1675204101562535,5.161287940874395,-33.33204067438736,0.48304930956307446,5,1.0950002670288121,1.0950002670288121,1.1050000190734899,2.154999732971195,-0.8000011444091797,2,-0.00590669696793511,3.159971924042356,17.850000381469727,-1.2153831707689238,17.75,-5.000031789426837,18.09000015258789,-0.00590669696793511
6606,2006-05-18,16.780000686645508,17.200000762939453,16.780000686645508,17.069999694824222,25767100.0,-0.008859989121465794,-1.8965621567582855,0.690473703570831,36.17020413150883,47.81118862739213,1.4590840443383541,1.2587070165054328,1.1141783976502069,1.9348970745565452,9.436591912578596,0.4200000762939453,0.19701840101669532,-1.229999446868895,-2.333429011078703,-0.12656988265908709,-1.7817142289737973,-0.6782846647639929,2.1826688086547854,0.0,-37.02366457397606,0.5517147821049033,5,1.2100000381469727,1.2100000381469727,1.1824994087219238,2.304999351501465,-0.5600013732910156,3,-0.028605567934629095,-1.9655131590630313,16.930000305175778,3.159971924042356,17.850000381469727,-1.2153831707689238,17.75,-0.028605567934629095
6607,2006-05-19,17.0,17.190000534057614,16.739999771118164,16.780000686645508,25191500.0,0.01311080478855886,-1.9999936421954534,-0.7586209164512577,42.475712536428304,45.886661994627644,1.025560261741937,1.0068449386832796,0.8900485506155675,1.7099537398569176,9.820740611333278,0.4500007629394496,0.14625315502433267,-0.9570001602172837,-2.148621365319517,0.23462104488494973,-1.5528107627683987,-0.3611895576661688,1.788055990607912,16.993471385420133,-23.29275740989681,0.5958106025511166,5,0.8149995803833008,0.9700002670288086,0.9625000953674316,2.0850000381469727,-1.0600004196166992,4,-0.0405882667092714,-1.8965621567582855,16.780000686645508,-1.9655131590630313,16.930000305175778,3.159971924042356,17.850000381469727,-0.0405882667092714
6608,2006-05-22,16.870000839233402,17.059999465942386,16.620000839233402,16.75,25215700.0,-0.0076470094568587,-1.315787360273899,0.5454600625959257,40.19138297493715,44.411775752332744,0.9339710826843515,1.113605422417013,1.0114199956213312,1.8375558344325889,10.68360158665068,0.4399986267089844,0.06147108246864974,-1.0359993934631326,-2.323172859591992,0.25117407266572656,-1.679586126527564,-0.39241266039870126,1.7132495294255357,18.79699355947133,-24.15434585657663,0.6435867330644303,5,0.7299995422363246,1.0399999618530238,1.0924992561340297,2.2149991989135707,-0.8000011444091797,0,-0.02489626884411189,-1.9999936421954534,17.0,-1.8965621567582855,16.780000686645508,-1.9655131590630313,16.930000305175778,-0.02489626884411189
6609,2006-05-23,16.260000228881836,17.049999237060547,16.219999313354492,17.010000228881836,36258600.0,-0.03615889626590474,1.0000045960317863,-6.249956290232669,29.638009245034795,42.6639797722219,1.3137198815104405,1.6839278675366351,1.6010134557381228,2.4412685994842747,11.827867039185854,0.8299999237060547,-0.14947641992059957,-1.565999984741211,-3.049173947127027,-0.08282602235539471,-2.3075869659341173,-0.8244130035483046,2.0876601962460377,2.6846256155680632,-37.548676489208354,0.7415869811929073,5,1.0499992370605469,1.4499998092651367,1.7024998664855957,2.8249998092651367,0.28999900817871094,1,0.030135286852444265,-1.315787360273899,16.870000839233402,-1.9999936421954534,17.0,-1.8965621567582855,16.780000686645508,0.030135286852444265
6610,2006-05-24,16.799999237060547,16.870000839233402,16.34000015258789,16.350000381469727,34521700.0,0.03321027063822157,-1.2553253657447954,-0.5999984741210938,30.425044568832277,40.41530182683584,0.6211326980515608,1.1136015336244967,1.0325990658376583,1.9004530446648538,13.28864339136015,0.610000610351566,-0.316440276811079,-0.9705009460449219,-2.521941075697157,0.5809391836073132,-1.7462210108710394,-0.19478088121880432,1.2497886324190546,59.183578141816994,23.968918789402423,0.7757200648261176,5,0.5,0.9100008010864258,1.1625008583068848,2.285000801086426,-0.5199985504150391,2,-0.014880953056742086,1.0000045960317863,16.260000228881836,-1.315787360273899,16.870000839233402,-1.9999936421954534,17.0,-0.014880953056742086
6611,2006-05-25,16.729999542236328,16.950000762939453,16.600000381469727,16.899999618530273,28276700.0,-0.004166648690661856,1.592572708199408,-0.3777789080613235,21.287111884962243,36.918042569257224,0.5305904421697498,1.1139103639269514,1.0660141788386426,1.971136899087,13.907912538239882,0.35000038146972656,-0.44805917421409447,-0.9600006103515639,-2.5535267917060125,0.6335255710028846,-1.7567637010287882,-0.16323751967433964,1.0636179293857566,52.577277017461256,24.02307229053143,0.7967630906772242,5,0.5150003433227539,0.9800004959106445,1.2325005531311035,2.3550004959106445,-0.1999988555908203,3,-0.03586374165492223,-1.2553253657447954,16.799999237060547,1.0000045960317863,16.260000228881836,-1.315787360273899,16.870000839233402,-0.03586374165492223
6612,2006-05-26,16.90999984741211,17.049999237060547,16.760000228881836,16.799999237060547,13783700.0,0.010759133897245698,-2.0526432027626638,-0.6470621234390602,25.490184162079842,34.35022971051048,0.18506622693308827,0.8980440783386356,0.8788135732094844,1.7866472139697898,14.472305072653807,0.31999969482421875,-0.514344024464588,-0.7280002593994155,-2.353359626569201,0.8973591077703702,-1.5406799429843083,0.08467942418547736,0.6633110820525125,82.14290579970084,57.841105184318295,0.8126796835848935,5,0.17500019073486328,0.8000001907348633,1.1575002670288086,2.1750001907348633,-0.7000007629394567,4,-0.04080428978615358,1.592572708199408,16.729999542236328,-1.2553253657447954,16.799999237060547,1.0000045960317863,16.260000228881836,-0.04080428978615358
6613,2006-05-30,16.709999084472653,17.129999160766598,16.709999084472653,17.030000686645508,23444900.0,-0.011827366336142453,-1.6249873340763425,-2.9090893327785037,26.130631351639423,31.781829036567913,0.24812134156193721,1.081840784353652,1.0759115501638163,1.9783952838571466,15.778209790653797,0.4200000762939453,-0.616972141779609,-0.8825009346008343,-2.560091553897106,0.7950896846954354,-1.7212962442489683,-0.04370562495270036,0.673848218736552,53.84613772317013,32.79654611910994,0.838795309648135,5,0.2550001144409215,1.00000095367432,1.3575010299682653,2.37500095367432,-0.3299999237060547,1,-0.04608016434931195,-2.0526432027626638,16.90999984741211,1.592572708199408,16.729999542236328,-1.2553253657447954,16.799999237060547,-0.04608016434931195
6614,2006-05-31,16.90999984741211,17.020000457763672,16.700000762939453,16.860000610351562,29767600.0,0.01196892722306031,1.3703640910439536,-0.1562468335190985,32.97871530946483,31.642999573876413,-0.1109035734423287,0.8647440215962767,0.8752721784196922,1.7678679225071292,17.16062004107358,0.31999969482421875,-0.7341784931308482,-0.6435001373291023,-2.347603787413913,1.0606035127557085,-1.4955519623715077,0.20855168771330312,0.31090873721743506,72.15195068894035,47.22472486230813,0.8520518250424057,5,-0.19999980926513672,0.8000001907348633,1.1575002670288086,2.1750001907348633,-0.8299999237060547,2,-0.049674758141197706,-1.6249873340763425,16.709999084472653,-2.0526432027626638,16.90999984741211,1.592572708199408,16.729999542236328,-0.049674758141197706
6615,2006-06-01,17.15999984741211,17.209999084472653,16.850000381469727,16.920000076293945,22305700.0,0.014784151523115519,1.1176503587517133,4.800068665598535,37.91347723703349,31.836696585601373,-0.36302287236636843,0.573252114827909,0.6268806515478289,1.4979902029322005,17.938380304789668,0.35999870300292613,-0.8106237783861943,-0.34850015640258647,-2.043797342369949,1.3467970295647742,-1.1961487493862677,0.49914843658109476,-0.9400005340576172,91.80338633272413,62.20232977862732,0.8476485929836807,6,-0.44500064849853516,0.5500001907348633,0.942500114440918,1.9250001907348633,-1.369999885559082,3,-0.03554782143215207,1.3703640910439536,16.90999984741211,-1.6249873340763425,16.709999084472653,-2.0526432027626638,16.90999984741211,-0.03554782143215207
6616,2006-06-02,17.040000915527347,17.290000915527347,16.850000381469727,17.280000686645508,18246900.0,-0.006992944810710999,2.3846165132229844,-0.9999999999999852,36.9727102343721,31.225251885372906,-0.22603429705806377,0.6053627356530704,0.7419687592628037,1.594816758554682,17.680069659410094,0.44000053405762074,-0.9096412672624936,-0.3929991722106898,-2.026363192158147,1.2403648477367675,-1.2096811821844184,0.42368283776303883,-0.8002016067504911,57.62712960268994,24.188195627293183,0.8166820099737284,6,-0.28500080108642933,0.6699991226196254,1.0924992561340297,2.0449991226196254,-0.9000015258789098,4,-0.044600950002843365,1.1176503587517133,17.15999984741211,1.3703640910439536,16.90999984741211,-1.6249873340763425,16.709999084472653,-0.044600950002843365
6617,2006-06-05,16.610000610351562,17.0,16.579999923706055,16.979999542236328,17291500.0,-0.02523475833759825,1.0487816224564799,1.5416636864316084,36.16505236414075,30.777881817506636,0.15961168463509168,0.8887589434890479,1.1642169932363942,1.9945978686660517,16.966799683267343,0.4600009918212926,-0.8715841332389402,-0.7009995460510261,-2.183343552494275,0.7813444603922228,-1.4421715492726506,0.040172457170598364,-0.32819323730468497,4.2254429206570725,-30.251807077143305,0.7411720032216248,6,0.14499950408935547,1.0999994277954102,1.5224995613098145,2.47499942779541,-0.930000305175783,0,-0.004816370907066547,2.3846165132229844,17.040000915527347,1.1176503587517133,17.15999984741211,1.3703640910439536,16.90999984741211,-0.004816370907066547
6618,2006-06-06,16.510000228881836,16.75,16.350000381469727,16.690000534057614,29880500.0,-0.006020492341668238,1.6666709052299633,0.48648871568050345,33.73785800989418,31.233420569157683,0.227052719044881,0.8429572212007912,1.2441825613263973,2.0497590393028453,16.23343698312808,0.39999961853027344,-0.8390438708222732,-0.6809999465942376,-1.9976291188946398,0.6356292257061646,-1.3393145327444387,-0.022685360444036462,-0.18786511413573947,17.02125069242797,-16.486976664130566,0.6583145861502014,6,0.30500030517578125,1.1999998092651367,1.6399998664855957,2.5749998092651367,-1.0500001907348633,1,-0.018170874636596057,1.0487816224564799,16.610000610351562,2.3846165132229844,17.040000915527347,1.1176503587517133,17.15999984741211,-0.018170874636596057
6619,2006-06-07,16.370000839233402,16.729999542236328,16.34000015258789,16.579999923706055,19266900.0,-0.008479672180956466,-1.888879469899264,1.1666596024244513,41.61677005758037,32.476945623463024,0.4294588012846354,0.8501233030746569,1.3650086758227253,2.1409354954718722,16.499872614486705,0.3899993896484375,-0.8617385762339893,-0.7089993476867633,-1.891661956479922,0.47366326110639356,-1.3003306520833426,-0.11766804329018399,0.9200000762939453,3.1579644791741397,-32.53410056418215,0.5913313043965785,6,0.4449996948242152,1.3399991989135707,1.7774991989135707,2.7149991989135707,-0.9500007629394567,2,0.0006107709847658072,1.6666709052299633,16.510000228881836,1.0487816224564799,16.610000610351562,2.3846165132229844,17.040000915527347,0.0006107709847658072
6620,2006-06-08,16.610000610351562,16.680000305175778,16.25,16.479999542236328,38694100.0,0.014660950446805154,2.1851820455220343,-0.6190554041780304,47.521863619504344,35.39191803841215,0.1784381095683898,0.5119317260940939,1.1224138389627711,1.863710708633846,17.455292483755365,0.4300003051757777,-0.8588377659435338,-0.38999958038330007,-1.4665046822524843,0.6865055214858842,-0.928252131317894,0.14825297055129383,0.6610002899169949,34.61541283057612,-5.3604810186639895,0.5382525509345923,6,0.15999984741210938,1.0999994277954102,1.5374994277954102,2.47499942779541,-1.1500005722045898,3,-0.03190852902890351,-1.888879469899264,16.370000839233402,1.6666709052299633,16.510000228881836,1.0487816224564799,16.610000610351562,-0.03190852902890351
6621,2006-06-09,16.469999313354492,16.809999465942386,16.299999237060547,16.65999984741211,18218700.0,-0.00842873521087173,1.0816345596163346,-1.4615305613427625,42.08954289114165,37.23629123053013,0.31031251848483166,0.5510196421288427,1.2523369026451014,1.9715221517432475,18.594815016253623,0.5100002288818395,-0.7500058028977712,-0.44800081253051616,-1.4125208894197527,0.5165192643587222,-0.9302608509751344,0.03425922591410213,0.760161550903323,29.333241780598957,-12.990046759571438,0.48226003844461884,6,0.3000011444091797,1.2400007247924805,1.642500877380371,2.1650009155273438,-0.9799995422363281,4,-0.041287151174930314,2.1851820455220343,16.610000610351562,-1.888879469899264,16.370000839233402,1.6666709052299633,16.510000228881836,-0.041287151174930314
6622,2006-06-12,16.229999542236328,16.729999542236328,16.200000762939453,16.479999542236328,16027200.0,-0.014571935708798889,-2.4193738924985233,1.3157857752346533,40.751428995108654,38.860824302026714,0.49585483033341404,0.6793591981575169,1.4734589951647266,2.1779290345421245,19.86186057048799,0.529998779296875,-0.6864745202254241,-0.5950005531311042,-1.4342609764131034,0.2442598701508949,-1.0146307647721038,-0.17537034149010466,0.9609548874511731,4.91784312805838,-38.71325103134038,0.41963021164099995,6,0.5150012969970703,1.470001220703125,1.8775005340576172,2.3000011444091797,-0.37999916076660156,0,-0.00554529606446863,1.0816345596163346,16.469999313354492,2.1851820455220343,16.610000610351562,-1.888879469899264,16.370000839233402,-0.00554529606446863
6623,2006-06-13,16.139999389648438,16.459999084472653,16.09000015258789,16.209999084472653,26054200.0,-0.00554529606446863,-3.352975495915944,0.2799987792968608,47.95916977151395,40.52531924225438,0.5548455384690172,0.6772823404189978,1.5515283095436452,2.22948012349638,21.254078814297927,0.3699989318847621,-0.5827267240526339,-0.6045006752014146,-1.3763333296727431,0.16733197926991572,-0.9904170024370806,-0.21858434796574855,0.99149782003418,6.944345103275046,-40.13675232905141,0.38591632723566494,6,0.5500011444091797,1.5050010681152344,2.142500877380371,2.2900009155273438,-1.2299995422363281,1,-0.028500563932343348,-2.4193738924985233,16.229999542236328,1.0816345596163346,16.469999313354492,2.1851820455220343,16.610000610351562,-0.028500563932343348
6624,2006-06-14,16.440000534057614,16.5,16.239999771118164,16.319999694824222,23798700.0,0.01858743220285275,1.1666706403134413,-1.7143051771117022,43.33336394507117,41.127528876480795,0.2024540181726664,0.280618851508013,1.23348741325146,1.9070738430278595,22.47187006517302,0.3600006103515625,-0.5031193819330468,-0.23399953842163512,-0.8145402766694438,0.3465411998261736,-0.5242699075455413,0.05627083070227101,0.6081769110574271,48.61121045227974,2.934548871714135,0.2902703691239046,6,0.25000000000000355,1.0499992370605504,1.8874998092651403,1.9349994659423864,-1.6800003051757777,2,-0.05961073382451798,-3.352975495915944,16.139999389648438,-2.4193738924985233,16.229999542236328,1.0816345596163346,16.469999313354492,-0.05961073382451798
6625,2006-06-15,16.829999923706055,16.850000381469727,16.5,16.510000228881836,26514400.0,0.023722589840584618,-1.058824849375624,2.6666454740524506,51.65563415818728,42.758964868015816,-0.267398406522787,-0.12359312658670518,0.8308976429664838,1.498146729200073,22.492508831543763,0.4099998474121129,-0.4027143204760506,0.1609998703002944,-0.4119299384367814,0.7339296790373702,-0.12546503406824172,0.4474647746688305,0.14152333800681305,97.36836161311453,50.39319283663855,0.2864649043685379,6,-0.2849998474121094,0.505000114440918,1.4975004196166992,1.4050006866455078,-1.6999998092651367,3,-0.08377895744527253,1.1666706403134413,16.440000534057614,-3.352975495915944,16.139999389648438,-2.4193738924985233,16.229999542236328,-0.08377895744527253
6626,2006-06-16,16.299999237060547,16.84000015258789,16.280000686645508,16.819999694824222,30709300.0,-0.03149142537421945,-1.0000068119891008,-1.625002980235092,40.94955321668142,43.290576073853664,0.16382173315450643,0.38852302567170227,1.3257707477668461,2.0059456055348015,22.575816186866785,0.5599994659423828,-0.3669584766405798,-0.3450007438659668,-0.9382080972587055,0.24820660952677187,-0.6416044205623344,-0.04839706716959924,0.6010021759223214,27.631450161748134,-14.279929547527502,0.2966036766963692,6,0.17000102996826172,0.9450006484985352,2.027501106262207,1.9350013732910156,-1.2099990844726562,4,-0.051533695596973184,-1.058824849375624,16.829999923706055,1.1666706403134413,16.440000534057614,-3.352975495915944,16.139999389648438,-0.051533695596973184
6627,2006-06-19,16.309999465942386,16.510000228881836,16.239999771118164,16.40999984741211,18936500.0,0.0006135110030620616,-1.2500059604701619,0.19230825661151663,43.71070219770805,44.39866987249965,0.11934109007182059,0.34169826832636474,1.2745544368849728,1.973735995163814,22.633903657207917,0.2700004577636719,-0.37318094958108716,-0.30050048828124787,-0.8869970219837136,0.2859960454212178,-0.5937487551324807,-0.007252221430015027,0.5400009155273402,28.94726935519134,-10.981272476310604,0.29324826685123245,6,0.16000080108642223,0.9250001907348597,2.0175008773803675,1.9250011444091761,-1.2599992752075213,0,-0.050275887288439125,-1.0000068119891008,16.299999237060547,-1.058824849375624,16.829999923706055,1.1666706403134413,16.440000534057614,-0.050275887288439125
6628,2006-06-20,16.450000762939453,16.719999313354492,16.370000839233402,16.440000534057614,24751600.0,0.0085837707897789,-3.666658189540247,-0.10000190734139597,42.62822628959883,44.511053898279485,-0.03359951637039771,0.17773063430852787,1.1066868684172562,1.7999789066788061,22.30573655329939,0.4099998474121058,-0.36511568651806314,-0.13949918746948242,-0.7168790500413174,0.4378806751023525,-0.4281891187553981,0.14919074381643327,0.3899993896484375,34.426357655652,-1.3672273119959684,0.28868993128591663,6,0.01999950408935547,0.7299995422363281,1.8799996376037598,1.7849998474121094,-1.3500003814697266,1,-0.03647418563174054,-1.2500059604701619,16.309999465942386,-1.0000068119891008,16.299999237060547,-1.058824849375624,16.829999923706055,-0.03647418563174054
6629,2006-06-21,16.75,16.879999160766598,16.450000762939453,16.459999084472653,20141700.0,0.018237034841750432,-1.7742050600511683,28.999427808496634,43.5331294818152,44.06786121631402,-0.30623069534211567,-0.08819883572297371,0.7930161197619796,1.4673063133128181,21.254688678888613,0.4299983978271449,-0.312995683485525,0.13600006103515483,-0.42382714214340567,0.6958272642137153,-0.14391354055412364,0.4159136626244333,-0.6599998474121094,79.68761175881598,48.87300461645813,0.2799136015892799,6,-0.2650003433227539,0.2700004577636719,1.567500114440918,1.4850006103515625,-1.1599998474121094,2,-0.10985075537838151,-3.666658189540247,16.450000762939453,-1.2500059604701619,16.309999465942386,-1.0000068119891008,16.299999237060547,-0.10985075537838151
6630,2006-06-22,16.549999237060547,16.729999542236328,16.440000534057614,16.649999618530273,17369100.0,-0.011940344056086794,1.2307596376041061,-0.34482781300149534,42.4615214872841,44.10919217144096,-0.12922565044792833,0.09709010083213698,0.9825423034506215,1.6358534354017884,20.15527416567002,0.30999946594238637,-0.2437189582181496,-0.051500701904295454,-0.6049694218288941,0.5019680180203032,-0.328235061866593,0.2252336580580021,-0.4441991043090816,48.43746274706176,20.146373731245646,0.27673435996229884,6,-0.06499958038330078,0.35000038146972656,1.7375011444091797,1.6850013732910156,-0.7899990081787109,3,-0.10815704475504462,-1.7742050600511683,16.75,-3.666658189540247,16.450000762939453,-1.2500059604701619,16.309999465942386,-0.10815704475504462
6631,2006-06-23,16.129999160766598,16.450000762939453,16.020000457763672,16.450000762939453,29193100.0,-0.025377649284323844,1.687488451657895,3.2000038146827494,42.59257842049331,44.31376432981703,0.265381142054931,0.49522536166962894,1.389872817596821,2.030100867103375,19.524247528599343,0.529998779296875,-0.22070604945295003,-0.44150075912476083,-1.0296033328138243,0.14660181456430266,-0.7355520459692926,-0.1474494722802291,0.75,12.79056615072033,-17.778604252983378,0.2940512868445318,6,0.3200006484985387,0.5250015258789098,1.8950014114379918,1.8950014114379918,-0.6599988937377912,4,-0.06199622432454943,1.2307596376041061,16.549999237060547,-1.7742050600511683,16.75,-3.666658189540247,16.450000762939453,-0.06199622432454943
6632,2006-06-26,16.219999313354492,16.329999923706055,16.09000015258789,16.170000076293945,13579700.0,0.00557967497027545,-1.2857220708446866,-0.1562468335190985,45.51082640665339,44.04172617816585,0.19423965413809796,0.36984371215868705,1.2657435107964403,1.910139157879584,19.112237229063307,0.23999977111816406,-0.23855694436978325,-0.31700057983398366,-0.9024419275579127,0.2684407678899454,-0.6097212536959482,-0.024279905972019122,0.6427998733520468,23.25571595543904,-8.654271881742208,0.29272067386196443,6,0.23000049591064453,0.4350013732910156,1.7700014114379883,1.7700014114379883,-0.6299991607666016,0,-0.0696670288904534,1.687488451657895,16.129999160766598,1.2307596376041061,16.549999237060547,-1.7742050600511683,16.75,-0.0696670288904534
6633,2006-06-27,15.9399995803833,16.309999465942386,15.90999984741211,16.229999542236328,20610300.0,-0.017262622985480536,-1.2857158427361437,-5.800087739375906,43.62016636929224,44.073593114190416,0.4949334758942072,0.6210403098805806,1.5224862746476049,2.1657495227223755,19.01104048933478,0.399999618530277,-0.23234305396180588,-0.5585003376007087,-1.1950797090454195,0.07807903384400383,-0.8767900233230641,-0.24021065187835333,0.9059436317443819,3.09275816571923,-31.113519085157005,0.318289685722356,6,0.4549999237060547,0.6600008010864258,1.952500343322754,2.030000686645508,-0.22999954223632812,1,-0.05583434210021698,-1.2857220708446866,16.219999313354492,1.687488451657895,16.129999160766598,1.2307596376041061,16.549999237060547,-0.05583434210021698
6634,2006-06-28,16.069999694824222,16.069999694824222,15.75,16.0,20943100.0,0.00815559083206674,8.14288828337792,-0.24137828976577008,41.7177876421515,42.969387945742,0.34299932905524955,0.44784403380691984,1.3544637214922268,2.0147424704371026,18.99619916771515,0.3199996948242223,-0.19807967925671477,-0.3865002155303934,-1.0195975961198442,0.2465971650590557,-0.703048905825117,-0.06995152523566972,0.7385057827148387,32.65304533653078,-1.4394544658072732,0.31654869029472466,6,0.24499988555907848,0.4500007629394496,1.6850008964538539,1.8400011062622035,-0.5699996948242223,2,-0.06036087938862311,-1.2857158427361437,15.9399995803833,-1.2857220708446866,16.219999313354492,1.687488451657895,16.129999160766598,-0.06036087938862311
6635,2006-06-29,16.549999237060547,16.569999694824222,16.0,16.079999923706055,30996000.0,0.02986929379911074,1.2352919177072759,6.714305177111376,51.11110934504869,44.09844973778281,-0.2021538330147301,-0.08453241188029637,0.8351102146142324,1.5099270442981982,18.981634822391978,0.5699996948242223,-0.17533346300108832,0.12399935722351074,-0.41871959081147025,0.6667183052584917,-0.14736011679397976,0.39535883124100124,0.19499591182616882,97.56091887717558,60.26945860284948,0.27135947401749066,6,-0.2349996566772461,-0.029998779296875,0.9600005149841309,1.1600008010864258,-1.1499996185302734,3,-0.05800598965122139,8.14288828337792,16.069999694824222,-1.2857158427361437,15.9399995803833,-1.2857220708446866,16.219999313354492,-0.05800598965122139
6636,2006-06-30,16.280000686645508,16.680000305175778,16.280000686645508,16.639999389648438,21532200.0,-0.016314112559620453,-1.222228109121908,-0.7659558062617942,50.68872079471785,44.87378513745057,0.07231420778549591,0.13239756609519304,1.0537465198678788,1.746581542975349,19.07560786034881,0.3999996185302699,-0.16526149910592025,-0.10799918174743794,-0.5701501695677784,0.35415180607290253,-0.33907467565760996,0.12307631216273407,0.4052947533080058,56.98930244386676,14.958261863143527,0.2310754939101706,6,0.03499889373779297,0.23999977111816406,1.224998950958252,1.4299993515014648,-1.0300006866455078,4,-0.03194105871200781,1.2352919177072759,16.549999237060547,8.14288828337792,16.069999694824222,-1.2857158427361437,15.9399995803833,-0.03194105871200781
6637,2006-07-03,16.530000686645508,16.540000915527347,16.350000381469727,16.360000610351562,6942000.0,0.015356264708580536,-1.0000000000000373,-0.4722241354646265,55.14513460140952,46.264552727651754,-0.16002511984831713,-0.13059900649698974,0.7709940520468983,1.4547724183181003,18.66319385876164,0.2600002288818395,-0.20917847341770823,0.1460008144378655,-0.309395299406205,0.6013969282819343,-0.08169724248416799,0.373698871359899,0.14999961853026988,83.87101405284821,35.856715065706666,0.22769805692203465,7,-0.21500110626220703,-0.010000228881835938,0.9474992752075195,1.1799993515014648,-1.4100008010864258,0,-0.06412585454234554,-1.222228109121908,16.280000686645508,1.2352919177072759,16.549999237060547,8.14288828337792,16.069999694824222,-0.06412585454234554
6638,2006-07-05,16.209999084472653,16.520000457763672,16.120000839233402,16.350000381469727,15016800.0,-0.01935883780279468,-1.5000149012642565,-0.8235366715659534,46.98160936112355,46.647717158686014,0.13673073657975365,0.1747335625468729,1.0593299039338753,1.7309989979205973,18.010136322624014,0.4099998474121058,-0.17882207860623467,-0.15900073051453134,-0.6166795071606543,0.2986780461315899,-0.38784011883759106,0.06983865780852838,0.470001220703125,49.4622509167574,1.4605247693944108,0.22883938832306064,7,0.030000686645511365,0.3100013732910192,1.18750095367432,1.50000095367432,-0.7799987792968732,2,-0.038247931332621166,-1.0000000000000373,16.530000686645508,-1.222228109121908,16.280000686645508,1.2352919177072759,16.549999237060547,-0.038247931332621166
6639,2006-07-06,16.379999160766598,16.530000686645508,16.190000534057614,16.25,15821700.0,0.010487358784417644,-1.7200219728238404,-0.928556831650746,43.73258349958423,46.7889462711638,-0.1019997827239223,0.005819300052177567,0.8599537121990615,1.5196840997785053,17.294801185255597,0.3400001525878942,-0.1568706757654077,0.010499429702754526,-0.44720579203987754,0.4682046514453848,-0.21835318116855973,0.23935204057406878,0.2442011260986341,55.88220444524205,13.541535433601652,0.22885261087131548,7,-0.16499900817870738,0.14000129699707387,0.9575004577636754,1.3300008773803746,-1.2099990844726527,3,-0.040903489435116014,-1.5000149012642565,16.209999084472653,-1.0000000000000373,16.530000686645508,-1.222228109121908,16.280000686645508,-0.040903489435116014
6640,2006-07-07,16.079999923706055,16.299999237060547,15.970000267028807,16.25,30563900.0,-0.018314972675890107,1.4444499388938863,-1.3077013366198986,46.726201288822494,47.24823770097816,0.138928714070488,0.27834736197885235,1.12487327315025,1.7778012883395533,16.551144281443186,0.4099988937377912,-0.148819065294731,-0.2629997730255127,-0.723439211109465,0.19743966505843957,-0.49321949206748883,-0.03278005398353656,0.4917483459472649,15.4929085587567,-27.522464242037405,0.23021971904197577,7,0.13500022888183594,0.4400005340576172,1.130000114440918,1.630000114440918,-0.6800003051757812,4,-0.03606964716778294,-1.7200219728238404,16.379999160766598,-1.5000149012642565,16.209999084472653,-1.0000000000000373,16.530000686645508,-0.03606964716778294
6641,2006-07-10,15.789999961853027,16.200000762939453,15.670000076293945,16.120000839233402,18229600.0,-0.018034823583891524,1.1632649089242533,1.9411807604707991,42.857150342811785,46.95338480499575,0.4197713180190199,0.5426113965121999,1.3618381511600042,2.017420817835987,16.360310242908014,0.5300006866455078,-0.17658760371086402,-0.5189997673034661,-1.036805077176595,-0.001194457430335305,-0.7779024222400324,-0.2600971123668998,0.7400007247924805,13.793076988847448,-29.721163232529648,0.258902654936565,7,0.38500022888183594,0.6900005340576172,1.422499656677246,1.9200000762939453,-0.10000038146972656,0,-0.024699198496830443,1.4444499388938863,16.079999923706055,-1.7200219728238404,16.379999160766598,-1.5000149012642565,16.209999084472653,-0.024699198496830443
6642,2006-07-11,16.139999389648438,16.149999618530273,15.510000228881836,15.579999923706055,40227300.0,0.0221658916175409,1.2068947373613472,-1.6969635668480387,45.974006543446954,47.214922602124055,0.06395618484749832,0.19554959925332227,0.9743499644630873,1.6153713037109192,16.071457530557236,0.6399993896484375,-0.1800422528064196,-0.16450033187866353,-0.6867416944643558,0.35774103070703056,-0.42562101317151146,0.0966203494141844,0.321201248168947,61.764595885364656,16.394383245820222,0.2611206812928467,7,-0.044999122619628906,0.11500072479248047,1.0925006866455078,1.5700006484985352,-0.42999935150146484,1,-0.0551424673670835,1.1632649089242533,15.789999961853027,1.4444499388938863,16.079999923706055,-1.7200219728238404,16.379999160766598,-0.0551424673670835
6643,2006-07-12,15.68000030517578,16.15999984741211,15.649999618530273,16.110000610351562,25183200.0,-0.028500563932343348,-1.081626456781185,-0.7678584201007521,36.658352335480416,46.65276312360505,0.5399805811168914,0.6527885408987064,1.4013806349882945,2.028100581222917,15.550291847267017,0.5100002288818359,-0.16512311296905224,-0.6014994621276859,-1.1904960035753387,-0.01250292068003489,-0.8959977328515105,-0.3070011914038595,0.6860802917480502,16.666666666666494,-23.35623084202134,0.2944982707238259,7,0.4149999618530291,0.5149993896484393,1.5524997711181658,2.029999732971193,0.13000011444091975,2,-0.035714311780456254,1.2068947373613472,16.139999389648438,1.1632649089242533,15.789999961853027,1.4444499388938863,16.079999923706055,-0.035714311780456254
6644,2006-07-13,15.460000038146973,15.949999809265135,15.399999618530273,15.479999542236328,29319400.0,-0.014030629001721806,-6.857126313853422,0.0465104416174303,36.47642944143291,45.02668757875885,0.7424268967486789,0.8386006919554347,1.5829196838297293,2.2029039700932316,15.284903595062756,0.5500001907348615,-0.17532303026635176,-0.7724997043609605,-1.4606818499361864,-0.08431755878573455,-1.1165907771485735,-0.4284086315733475,0.8204725219726576,6.666716116466996,-30.95785471924727,0.3440910727876132,7,0.5799999237060547,0.6799993515014648,1.8025002479553223,2.25,0.3100004196166992,3,-0.0019404743141765435,-1.081626456781185,15.68000030517578,1.2068947373613472,16.139999389648438,1.1632649089242533,15.789999961853027,-0.0019404743141765435
6645,2006-07-14,15.420000076293945,15.649999618530273,15.369999885559082,15.510000228881836,21983100.0,-0.00258731964775738,-1.9473573257039603,4.500119212245482,40.273979045280015,43.869494051043546,0.6764117273433676,0.8090302357415453,1.5712726410694202,2.2038814566957186,16.075128364029784,0.2799997329711914,-0.15787511398038134,-0.7419996738433845,-1.4606708047878136,-0.023328542898955362,-1.101335239315599,-0.38266410837116993,0.754815730834963,6.024112997647989,-33.30664480446124,0.359335565472215,7,0.5350003242492694,0.7049994468688965,1.8425002098083496,2.2899999618530273,0.189999580383299,4,-0.016212710685023835,-6.857126313853422,15.460000038146973,-1.081626456781185,15.68000030517578,1.2068947373613472,16.139999389648438,-0.016212710685023835
6646,2006-07-17,15.460000038146973,15.56999969482422,15.34000015258789,15.460000038146973,18045500.0,0.002594031235740424,1.0909114553982293,-0.0,39.44444724071364,42.12497323318844,0.5675458952646117,0.7408571206925885,1.4632290543409354,2.1256535043939095,16.466589073216646,0.2299995422363299,-0.14248717961790902,-0.6599997520446763,-1.4402559485915098,0.120256444502159,-1.0501278503180949,-0.26987165377125955,0.6021415399621617,14.634137831576401,-25.62581573340455,0.39012809827341743,7,0.47500038146972656,0.6499996185302734,1.7800002098083496,2.25,0.13000011444091797,0,-0.0038810103149191644,-1.9473573257039603,15.420000076293945,-6.857126313853422,15.460000038146973,-1.081626456781185,15.68000030517578,-0.0038810103149191644
6647,2006-07-18,15.489999771118164,15.630000114440918,15.210000038146973,15.489999771118164,28276500.0,0.0019404743141764325,1.999993188057302,0.0,43.28357996508125,41.71408107807263,0.41851972432824525,0.6812007576202639,1.3480124233188704,2.0599265463493452,16.87813080305692,0.4200000762939453,-0.20458443959135408,-0.5890000343322761,-1.4122131103444637,0.2342130416799133,-1.00060657233837,-0.1773934963261823,0.45659917890757207,29.47366201976214,-14.84791122663879,0.4116065380060946,7,0.38000059127807617,0.554999828338623,1.7500004768371582,2.2200002670288086,0.4200000762939453,1,0.012911543719842156,1.0909114553982293,15.460000038146973,-1.9473573257039603,15.420000076293945,-6.857126313853422,15.460000038146973,0.012911543719842156
6648,2006-07-19,15.850000381469727,15.989999771118164,15.5,15.520000457763672,29257200.0,0.02324084026281259,-1.6486414038054096,100.0,46.927382189189856,42.069058710251035,0.0023278446016039567,0.2887491911874065,0.9097344549040756,1.6700808493883912,17.488040799003397,0.5,-0.2414177972902145,-0.19899940490722656,-1.008908808976006,0.6109099991615512,-0.6039541069416146,0.2059552971271632,-0.6400003433227539,82.05135415685992,34.75618391203177,0.40495470203438927,7,-0.0950007438659668,0.19499921798706055,1.3725004196166992,1.8500003814697266,0.25,2,-0.008832829019135513,1.999993188057302,15.489999771118164,1.0909114553982293,15.460000038146973,-1.9473573257039603,15.420000076293945,-0.008832829019135513
6649,2006-07-20,14.90999984741211,15.760000228881836,14.899999618530273,15.729999542236328,42262400.0,-0.05930602595799139,-1.0476201288822484,-2.4848481345548072,29.702972867959033,40.17758888571065,0.7955399015979872,1.1424053374536598,1.7685921847464385,2.580854099772303,18.930879527677575,0.9500007629394531,-0.3480196490232821,-1.0469999313354492,-1.9358095950142271,-0.15819026765666955,-1.4914047631748382,-0.6025950994960603,1.0799999237060547,0.9174520625610263,-38.366277291810285,0.44440483183938984,7,0.6400003433227539,0.9799995422363263,2.257500648498535,2.7350006103515625,1.2199993133544886,3,0.06036221203320813,-1.6486414038054096,15.850000381469727,1.999993188057302,15.489999771118164,1.0909114553982293,15.460000038146973,0.06036221203320813
6650,2006-07-21,14.760000228881836,14.949999809265135,14.390000343322756,14.800000190734865,43253500.0,-0.010060336691171012,2.2941222669453034,0.04878045943859017,30.612239436475804,38.81704322945109,0.8254069334150316,1.2136514192533205,1.847572930864267,2.7017348436878805,20.66662567154578,0.5599994659423793,-0.40517276225526544,-1.107499599456787,-2.09940071709185,-0.11559848182172416,-1.6034501582743204,-0.6115490406392556,1.2299995422363281,23.125001117587406,-13.344108972208812,0.49595055881753175,7,0.5149998664855957,0.8749995231628418,2.3299999237060547,2.885000228881836,1.5699996948242188,4,0.06842819872763317,-1.0476201288822484,14.90999984741211,-1.6486414038054096,15.850000381469727,1.999993188057302,15.489999771118164,0.06842819872763317
6651,2006-07-24,15.130000114440918,15.270000457763672,14.850000381469727,14.880000114440918,23615000.0,0.02506774253533406,-1.7096825797242339,-6.250005960469885,32.67326008138808,37.339182511444555,0.39330030472979693,0.8062286242376739,1.4119683798147946,2.296009394445605,21.242926656160147,0.5100002288818359,-0.46054634166983277,-0.6874997615814209,-1.7235217287208613,0.3485222055580195,-1.205510745151141,-0.1694887780117007,0.7959996795654298,46.25000223517492,15.125186148563884,0.5180109835697203,7,0.14499998092651367,0.5049996376037598,1.809999942779541,2.515000343322754,1.5600004196166957,0,0.03172501907506198,2.2941222669453034,14.760000228881836,-1.0476201288822484,14.90999984741211,-1.6486414038054096,15.850000381469727,0.03172501907506198
6652,2006-07-25,15.09000015258789,15.229999542236328,14.9399995803833,15.06999969482422,20916000.0,-0.0026437515895885166,-1.07142321918788,0.0800018310546804,35.106390533865124,37.16674231126508,0.3002713362969569,0.7981529886908163,1.385191020220276,2.2969740853090777,21.850371662089955,0.28999996185302734,-0.5162726797053452,-0.6709997653961182,-1.7374031993006867,0.39540366850844855,-1.2042014823484024,-0.13779804844383392,0.7745596633911127,43.75000372529157,14.327397618952737,0.5332017169522836,7,0.09999990463256836,0.5449995994567871,1.7674999237060547,2.5550003051757812,1.8600006103515625,1,0.033134525841224116,-1.7096825797242339,15.130000114440918,2.2941222669453034,14.760000228881836,-1.0476201288822484,14.90999984741211,0.033134525841224116
6653,2006-07-26,15.050000190734865,15.630000114440918,14.869999885559082,14.880000114440918,23634500.0,-0.0026507595393341354,-6.999979922702404,8.499809269503038,31.680445909956873,36.633855252212186,0.2698895795231344,0.8095645085607348,1.3675329519565178,2.303696737962907,21.75456145301255,0.7600002288818359,-0.5381091717040043,-0.6664997577667222,-1.7749032692796138,0.4419037537461694,-1.220701513523169,-0.11229800201027729,0.7555772463378876,48.17517536819147,21.186621691510425,0.5542017557564455,7,0.13999986648559393,0.5849995613098127,1.8024997711181623,2.595000267028807,1.8499994277954084,2,0.05714283360651917,-1.07142321918788,15.09000015258789,-1.7096825797242339,15.130000114440918,2.2941222669453034,14.760000228881836,0.05714283360651917
6654,2006-07-27,15.100000381469727,15.470000267028807,14.970000267028807,15.1899995803833,29654800.0,0.003322271767520757,-1.857147528208341,-0.5294068148414041,35.502961752007366,36.103742219626334,0.1826620367569145,0.7200876575449477,1.256043149603851,2.2213301997341617,21.341776458950527,0.5,-0.6041803346775634,-0.5679996013641357,-1.695989602037617,0.5599903993093438,-1.1319946017008746,-0.004004601027395083,0.6489539718530271,57.25807816131552,27.62506812860908,0.5639950003367401,7,0.08999967575073242,0.5349993705749512,1.7249999046325684,2.5450000762939453,1.739999771118164,3,0.06622516388987454,-6.999979922702404,15.050000190734865,-1.07142321918788,15.09000015258789,-1.7096825797242339,15.130000114440918,0.06622516388987454
6655,2006-07-28,15.59000015258789,15.729999542236328,15.199999809265135,15.210000038146973,27258100.0,0.03245031514830132,-1.6499948740078674,-4.222261075966133,47.206705770876745,36.966215389644454,-0.31367336692738235,0.16282783052880312,0.7386387143013593,1.7051572532316044,22.111711601297877,0.6299991607666016,-0.5816593080745864,-0.029999876022339222,-1.0788888345368193,1.0188890824921408,-0.5544443552795784,0.4944446032348999,-1.199999809265135,84.09096327700148,50.28747487831045,0.5244444792572398,7,-0.40000009536743164,-0.03000020980834961,1.1624999046325684,2.0550003051757812,1.2199993133544957,4,0.034637524239476525,-1.857147528208341,15.100000381469727,-6.999979922702404,15.050000190734865,-1.07142321918788,15.09000015258789,0.034637524239476525
6656,2006-07-31,15.760000228881836,15.90999984741211,15.520000457763672,15.550000190734865,18454500.0,0.01090443070109437,-1.8888896738074634,0.5526315129034559,44.411776420568174,37.09157055136522,-0.4879570887831832,-0.05072766306668086,0.5474800406198739,1.5168920575647746,23.054848993664383,0.3899993896484375,-0.5368769100023538,0.16600022315978968,-0.8388592735188496,1.1708597198384307,-0.33642952517952907,0.6684299714991102,-1.3431999015808085,85.57695922767049,53.02554883981006,0.5024297483393203,7,-0.570000171661377,-0.22499990463256836,0.9324994087219238,1.885000228881836,0.6700000762939418,0,0.036167492801150836,-1.6499948740078674,15.59000015258789,-1.857147528208341,15.100000381469727,-6.999979922702404,15.050000190734865,0.036167492801150836
6657,2006-08-01,15.470000267028807,15.609999656677244,15.380000114440918,15.609999656677244,20203800.0,-0.01840101254069615,2.285722070844661,-0.6666636391297098,46.749225914781675,37.071775409764314,-0.22472458883530955,0.16420697252570982,0.8054230152429245,1.7896291945026892,24.14537280287584,0.38000011444091797,-0.5185149445029822,-0.07099971771240376,-0.9747202152973831,0.8327207798725773,-0.5228599665048943,0.3808605310800868,-0.9934719589233367,57.692346488231586,22.17607937168998,0.4518602487924905,8,-0.3200001716613752,0.06500005722046076,1.0824999809265154,2.1400003433227557,0.9399995803833026,1,0.07886233005625676,-1.8888896738074634,15.760000228881836,-1.6499948740078674,15.59000015258789,-1.857147528208341,15.100000381469727,0.07886233005625676
6658,2006-08-02,15.59000015258789,15.75,15.380000114440918,15.510000228881836,15976400.0,0.007756941401923623,-1.1764689382804698,-0.5714305177111717,52.07667906849484,39.5577427653794,-0.4307857641886663,-0.00487309726187668,0.6582905086634909,1.651451976079457,24.657977826598483,0.36999988555908203,-0.4967801081857992,0.08000011444091726,-0.767907190766941,0.9279074196487755,-0.3439535381630119,0.5039537670448464,-1.056132982910155,65.95746407740599,25.685176090356116,0.4239536526039293,8,-0.440000057220459,-0.05499982833862305,0.9625000953674316,2.020000457763672,0.9400005340576172,2,0.08723544560875496,2.285722070844661,15.470000267028807,-1.8888896738074634,15.760000228881836,-1.6499948740078674,15.59000015258789,0.08723544560875496
6659,2006-08-03,15.710000038146973,15.859999656677244,15.399999618530273,15.470000267028807,17715200.0,0.007697234405681597,-1.421046027204729,3.000000000000022,54.517133308516016,42.21384208449498,-0.47536096991223253,-0.187241228243197,0.5316581469165698,1.5115526201877216,25.137692397844134,0.4600000381469709,-0.49349449491651143,0.23349995613098073,-0.5170302251750662,0.9840301374370259,-0.14176513452204276,0.6087650467840042,-1.1210875613598628,71.83101429302522,26.101861290297563,0.3752650906530228,8,-0.3299999237060547,-0.17499971389770508,0.7874999046325684,1.8450002670288086,0.720000267028805,3,0.0757479043598821,-1.1764689382804698,15.59000015258789,2.285722070844661,15.470000267028807,-1.8888896738074634,15.760000228881836,0.0757479043598821
6660,2006-08-04,15.5,16.040000915527347,15.369999885559082,15.899999618530273,19616500.0,-0.013367284381734623,-1.030306620813235,-1.6666666666666543,50.59171539199258,44.204781563451036,-0.16690491311857159,-0.024159949571824768,0.7150402973744256,1.6933641458483777,25.1486765957729,0.6700010299682653,-0.5393102029405767,0.05249991416931188,-0.6426220469045418,0.7476218752431656,-0.2950610663676141,0.40006089470623785,-0.8582440283878903,19.40297232782992,-29.009502609072577,0.3475609805369264,8,-0.04499959945678533,0.03500032424926758,0.9175000190734863,1.9750003814697266,1.9400005340576136,4,0.08645162274760576,-1.421046027204729,15.710000038146973,-1.1764689382804698,15.59000015258789,2.285722070844661,15.470000267028807,0.08645162274760576
6661,2006-08-07,15.399999618530273,15.619999885559082,15.270000457763672,15.399999618530273,13716000.0,-0.006451637514175879,-1.692320671391053,-0.0,48.69565025094068,45.71469930979276,-0.027465720500535085,0.04756307790520253,0.7889686194414978,1.7609552555324512,24.517833148917024,0.34999942779541016,-0.4283911779359286,-0.02800045013427699,-0.7042936261386465,0.6482927258700926,-0.36614703813646265,0.3101461378679087,-0.6743489502832496,16.882997854853254,-32.52369826414879,0.33814658800218506,8,0.05500078201294123,0.13500070571899414,1.017500400543213,2.075000762939453,1.9400005340576172,0,0.09155843391810925,-1.030306620813235,15.5,-1.421046027204729,15.710000038146973,-1.1764689382804698,15.59000015258789,0.09155843391810925
6662,2006-08-08,15.25,15.550000190734865,15.09000015258789,15.550000190734865,15797200.0,-0.009740235210771275,2.066664971246713,-100.0,40.74073419976418,46.72139800866025,0.1649644334946032,0.13435596112815418,0.9048127848746361,1.891235738818441,23.703247294120377,0.46000003814697443,-0.3094894927500107,-0.1335000991821289,-0.7242454321939196,0.45724523382966176,-0.42887276568802335,0.16187256732376554,-0.44548831691615653,16.84207567550197,-27.260658220820293,0.29537266650589494,8,0.25500059127807617,0.21500062942505238,1.1675000190734863,2.2250003814697266,2.030000686645508,1,0.07737706919185428,-1.692320671391053,15.399999618530273,-1.030306620813235,15.5,-1.421046027204729,15.710000038146973,0.07737706919185428
6663,2006-08-09,15.119999885559082,15.59000015258789,15.06999969482422,15.449999809265135,18972900.0,-0.008524597668256861,-1.4186050637852532,1.0999990463262774,54.32098959238851,48.81228999092482,0.341891793974181,0.232153790685226,1.0048902308930785,2.003913698204151,22.842265675111577,0.5200004577636701,-0.2224102968844388,-0.23550019264221156,-0.820126964664345,0.34912657937992186,-0.5278135786532783,0.05681319336885515,-0.24135884852862866,5.154652351738049,-42.57616784321904,0.2923133860110669,8,0.43500041961670277,0.34000062942504883,1.2975001335144043,2.3550004959106445,2.080000877380371,2,0.08531745844026695,2.066664971246713,15.25,-1.692320671391053,15.399999618530273,-1.030306620813235,15.5,0.08531745844026695
6664,2006-08-10,15.43000030517578,15.489999771118164,15.0600004196167,15.149999618530273,14190500.0,0.020502673410254024,1.1499988079059675,-0.8484871253937512,62.934363645200754,50.55980753251637,0.09345209661720943,-0.084543984297758,0.6615048253966425,1.6782179029098518,21.49820719805161,0.42999935150146484,-0.13715951497506573,0.0760002136230451,-0.507650770798211,0.6596511980443012,-0.21582527858758205,0.36782570583367225,-0.4816776754355132,37.75507125792466,-12.547558716836505,0.291825492210628,8,0.12000036239624379,0.030000209808351386,0.9499998092651385,2.045000076293947,2.3500003814697283,3,0.07128971871120116,-1.4186050637852532,15.119999885559082,2.066664971246713,15.25,-1.692320671391053,15.399999618530273,0.07128971871120116
6665,2006-08-11,15.170000076293945,15.470000267028807,15.119999885559082,15.369999885559082,14583200.0,-0.016850306139956528,-1.333334392970777,-0.714283281449041,50.80645068254995,51.2703268949588,0.3214096571663223,0.16418437660660956,0.8763510366604308,1.920532174629578,20.02995266648228,0.3500003814697248,-0.036379021679110224,-0.17150001525878977,-0.7598885814300225,0.4168885509124429,-0.4656942983444061,0.12269426782682658,-0.15617674940645365,19.64281456807027,-29.884743989159034,0.2941942830856164,8,0.38000059127807795,0.17499971389770508,1.197500228881836,2.3050003051757812,2.280000686645508,4,0.08305868309459186,1.1499988079059675,15.43000030517578,-1.4186050637852532,15.119999885559082,2.066664971246713,15.25,0.08305868309459186
6666,2006-08-14,15.399999618530273,15.710000038146973,15.3100004196167,15.350000381469727,19602200.0,0.015161472714541935,-5.153880012324486,-0.24999642371790287,55.80523327873221,52.276549935397746,0.03908383120742265,-0.07435283174546647,0.6068076296522875,1.671449818659525,18.391071575511898,0.5399999618530273,0.05050651270354223,0.06149954795837331,-0.5249536991755246,0.6479527950922712,-0.23172707560857475,0.3547261715253214,-0.3399991989135742,52.307599761728,1.9645682360738874,0.2932266235669488,8,0.15000104904174982,-0.10499906539916992,0.9675006866455078,2.075000762939453,1.8700008392333984,0,0.1324675951986829,-1.333334392970777,15.170000076293945,1.1499988079059675,15.43000030517578,-1.4186050637852532,15.119999885559082,0.1324675951986829
6667,2006-08-15,15.6899995803833,15.81999969482422,15.550000190734865,15.739999771118164,31706600.0,0.018831166820554968,1.5714233813651637,-1.0000190737773709,60.95889337202897,53.263462635790425,-0.24186175360500073,-0.3674398939759733,0.2936806350031489,1.364977341747327,16.528434802294466,0.4200000762939471,0.062472614642615554,0.3414995193481438,-0.26239223682008017,0.9453912755163678,0.039553641264031825,0.6434453974322558,-0.5711991310119622,82.89470547120949,30.944106361683758,0.30194587808411194,8,-0.13999891281127752,-0.41499948501586914,0.6375007629394531,1.7450008392333984,1.2500009536743129,1,0.10516256318244466,-5.153880012324486,15.399999618530273,-1.333334392970777,15.170000076293945,1.1499988079059675,15.43000030517578,0.10516256318244466
6668,2006-08-16,15.710000038146973,15.880000114440918,15.329999923706055,15.56999969482422,41034800.0,0.0012747264689974003,1.2916650937679435,-2.7999961853172506,60.55362602441604,53.93418404866821,-0.2716131651780813,-0.4200002334937434,0.25353252660083925,1.3230246053823542,15.63501137087636,0.5500001907348633,0.07293071109898364,0.3684999942779541,-0.21377406125496456,0.9507740498108728,0.07736296651149566,0.6596370220444125,-0.5359275608062735,79.26827566315279,26.832838713283515,0.29113702776645906,8,-0.1599993705749494,-0.434999942779541,0.4650001525878906,1.6450004577636719,1.130000114440918,2,0.09993638731293863,1.5714233813651637,15.6899995803833,-5.153880012324486,15.399999618530273,-1.333334392970777,15.170000076293945,0.09993638731293863
6669,2006-08-17,15.8100004196167,16.120000839233402,15.699999809265135,15.760000228881836,29867600.0,0.0063653966407959395,-3.9411586511760572,0.35714334371019724,54.400003662107984,54.357327189792144,-0.3977660998699033,-0.4733885776040463,0.13864439602858525,1.2028676246044725,13.819236070034647,0.42000102996826705,0.0973840831536883,0.4235003471374519,-0.15747066234525953,1.0044713566201633,0.1330148423960953,0.7139858518788085,-0.5839722359848007,68.99998760224545,19.7190875023258,0.2904855047413561,8,-0.21999979019164861,-0.5549998283386195,0.33499956130981445,1.5450000762939453,1.5399999618530273,3,0.08791905796524024,1.2916650937679435,15.710000038146973,1.5714233813651637,15.6899995803833,-5.153880012324486,15.399999618530273,0.08791905796524024
6670,2006-08-18,15.770000457763672,15.859999656677244,15.5600004196167,15.850000381469727,15310500.0,-0.0025300417957861976,5.000076295109661,-1.5999923706345724,50.210975218157955,54.52569663059406,-0.35250894490694407,-0.37296434059139827,0.15524775890688858,1.2292993095105267,11.09106189581171,0.2999992370605451,0.09155500647126757,0.3330003738403313,-0.19151849525993825,0.8575192429406009,0.07074093929019654,0.5952598083904661,-0.4724544616836539,56.79009874644849,11.600550729786164,0.2622594345501349,8,-0.17999982833862127,-0.5149998664855922,0.31999921798706055,1.5299997329711914,1.7899990081787145,4,0.12745720802387805,-3.9411586511760572,15.8100004196167,1.2916650937679435,15.710000038146973,1.5714233813651637,15.6899995803833,0.12745720802387805
6671,2006-08-21,15.609999656677244,15.699999809265135,15.510000228881836,15.6899995803833,13820100.0,-0.010145897047685759,2.799977111903817,1.0000000000000222,53.12498403448211,55.90172439000716,-0.1783414933725247,-0.18462520821366546,0.2940237013096816,1.371789597326961,9.076545096158156,0.26000022888183594,0.06151018874170333,0.14899959564208842,-0.3600718194873611,0.658071010771538,-0.10553611192263546,0.4035353032068123,-0.24665727314495633,35.442963098882245,-7.827774584842665,0.2545357075647245,8,-0.019999027252193713,-0.3549990653991646,0.430000305175783,1.6750006675720233,1.930001258850103,0,0.11787323169319475,5.000076295109661,15.770000457763672,-3.9411586511760572,15.8100004196167,1.2916650937679435,15.710000038146973,0.11787323169319475
6672,2006-08-22,15.59000015258789,15.8100004196167,15.520000457763672,15.56999969482422,19213800.0,-0.001281198240180581,-3.8333757192357822,-0.2500059604701341,50.0,55.42161443529733,-0.11738536887599871,-0.13201479882718203,0.29986543380835684,1.3711104301737187,7.053086569250732,0.28999996185302734,0.060853534837640666,0.10400009155273438,-0.3766749148895183,0.5846750979949871,-0.13633741166839286,0.3443375947738616,-0.16612509259951302,32.91138323659772,-7.180246992593858,0.24033750322112657,8,4.768371599794818e-07,-0.3349995613098109,0.43249988555908203,1.6800003051757812,2.1399993896484375,1,0.1077614040239061,2.799977111903817,15.609999656677244,5.000076295109661,15.770000457763672,-3.9411586511760572,15.8100004196167,0.1077614040239061
6673,2006-08-23,15.90999984741211,15.9399995803833,15.649999618530273,15.68000030517578,34718000.0,0.020525958415151146,1.0000065770867452,11.499713904254401,54.27349817762706,54.45929605001137,-0.3503855984837436,-0.40504907645258825,-0.02796409295718938,1.0362343750891867,6.083895975577022,0.34999942779541016,0.08461280938867866,0.3809998035430908,-0.0892028750649363,0.8512024821511179,0.14589846423907815,0.6161011428471035,-0.4304347250841296,65.57364234434762,28.278347087953776,0.23510133930401353,8,-0.28999948501586736,-0.6549992561340297,0.0475001335144043,1.2950005531311035,1.8199996948242188,2,0.06473920154141566,-3.8333757192357822,15.59000015258789,2.799977111903817,15.609999656677244,5.000076295109661,15.770000457763672,0.06473920154141566
6674,2006-08-24,16.100000381469727,16.139999389648438,15.75,15.850000381469727,41174100.0,0.011942208414824185,1.363646872507427,1.0869586850878128,62.93103377402376,55.80647194906402,-0.48651410642384185,-0.5441918650448265,-0.23341948354639186,0.8276808395673108,5.229732551489185,0.3899993896484375,0.16003408652155926,0.5210003376007073,0.030634023331003846,1.011366651870409,0.27581718046585557,0.766183494735559,-0.5799999237060547,93.65094262506017,51.85788806524553,0.24518315713485098,8,-0.3750004768371582,-0.8350005149841309,-0.20000076293945312,1.1050000190734863,1.510000228881836,3,0.045962717613961424,1.0000065770867452,15.90999984741211,-3.8333757192357822,15.59000015258789,2.799977111903817,15.609999656677244,0.045962717613961424
6675,2006-08-25,16.129999160766598,16.440000534057614,16.09000015258789,16.110000610351562,22414600.0,0.0018632781730489878,-10.666783227898282,0.07999420166014204,66.22221204969615,56.96391403472668,-0.40903020376918775,-0.560392621039119,-0.2914159461528989,0.7797538166214615,5.1934441734404855,0.350000381469723,0.20198395506498734,0.5239991664886432,-0.024890604498498448,1.0728889374757866,0.24955428099507238,0.798444051982214,-0.5479988098144499,66.66652993921085,20.825185811943,0.2744448854935714,8,-0.24499893188476385,-0.7149987220764125,-0.4099993705749476,0.9200010299682653,1.5500011444091832,4,0.07563554148660878,1.363646872507427,16.100000381469727,1.0000065770867452,15.90999984741211,-3.8333757192357822,15.59000015258789,0.07563554148660878
6676,2006-08-28,16.329999923706055,16.440000534057614,16.100000381469727,16.15999984741211,17834000.0,0.012399303989173438,-1.3448366580506586,8.500619933239468,73.47824752894819,58.35495338549548,-0.5176764269854885,-0.7541674821234814,-0.5005814973235232,0.554822219280986,5.570920902372436,0.3400001525878871,0.20171030371850662,0.6954999446868904,0.06050392294272555,1.3304959664310534,0.37800193381480796,1.0129979555589728,-0.6450395507812505,88.04341290984704,36.94206249758032,0.31749801087208185,8,-0.4449996948242205,-0.6849994659423846,-0.875,0.30999994277954457,1.760000228881836,0,0.07532146650232119,-10.666783227898282,16.129999160766598,1.363646872507427,16.100000381469727,1.0000065770867452,15.90999984741211,0.07532146650232119
6677,2006-08-29,16.690000534057614,16.709999084472653,16.360000610351562,16.389999389648438,27205800.0,0.022045352849570543,1.0588251793758672,1.7647118221902875,81.02766068365213,60.629846125410594,-0.8056300795271287,-1.0731008401793805,-0.8660750020306054,0.16901664125943583,5.880215811612853,0.379999160766598,0.27469586542595437,0.9945005416870085,0.2093896229244585,1.7796114604495585,0.6019450823057326,1.3870560010682826,-0.9144353417968727,98.11334334991767,39.49811329744822,0.39255545938127495,8,-0.5800008773803675,-0.9000010490417463,-1.235000610351559,-0.20500040054320934,1.3899993896484375,1,0.05092872104678614,-1.3448366580506586,16.329999923706055,-10.666783227898282,16.129999160766598,1.363646872507427,16.100000381469727,0.05092872104678614
6678,2006-08-30,16.950000762939453,17.0,16.600000381469727,16.780000686645508,20289400.0,0.015578203748483066,1.9629760449854123,0.5666647593253165,80.64515260702879,63.545973785957344,-0.9736257451637638,-1.29224310314871,-1.1331735022412381,-0.10931146551760662,6.712383172845583,0.39999961853027344,0.32853377848403653,1.1865007400512688,0.22426016730160825,2.148741312800931,0.7053804536764368,1.667621026426099,-1.043614825769044,96.00006103515625,33.31083311081903,0.48112028637483084,8,-0.6950006484985352,-1.015000820159912,-1.5375008583068848,-0.5550007820129395,1.3499984741210938,2,0.04601762502585327,1.0588251793758672,16.690000534057614,-1.3448366580506586,16.329999923706055,-10.666783227898282,16.129999160766598,0.04601762502585327
6679,2006-08-31,16.899999618530273,16.989999771118164,16.75,16.979999542236328,17903900.0,-0.0029499198913610636,3.7999771119037176,-0.470587575312188,88.10567708705315,67.75649621583459,-0.8412105131322818,-1.2105864832968258,-1.1006693495396007,-0.07252651331155135,7.843502898910662,0.23999977111816406,0.3453582122813277,1.076999616622924,-0.010345968467884603,2.164345201713731,0.5333268240775197,1.6206724091683284,-0.8186354313071291,89.01094524860513,20.014243259628444,0.5436727925454037,8,-0.6449995040893555,-0.9149994850158691,-1.487499713897705,-0.5149998664855957,1.5699996948242152,3,0.04911242262964244,1.9629760449854123,16.950000762939453,1.0588251793758672,16.690000534057614,-1.3448366580506586,16.329999923706055,0.04911242262964244
6680,2006-09-01,16.84000015258789,17.010000228881836,16.65999984741211,16.969999313354492,17804300.0,-0.0035502643370829423,2.333321223240479,1.6249910592947572,84.2856896329357,71.21879683788498,-0.6855643760739625,-1.1015261026148941,-1.0527772155915223,-0.023352215290437073,8.957495114014277,0.35000038146972656,0.3659712315245791,0.9500001430511471,-0.21584739474076997,2.1158476808430624,0.36707637415518946,1.5329239119471048,-0.6116542353204508,81.31866980226451,9.78910652000792,0.5829237688959578,9,-0.5749998092651367,-0.804999828338623,-1.4275002479553223,-0.5099997520446777,1.7399997711181605,4,0.045724492326999266,3.7999771119037176,16.899999618530273,1.9629760449854123,16.950000762939453,1.0588251793758672,16.690000534057614,0.045724492326999266
6681,2006-09-05,16.809999465942386,16.940000534057614,16.65999984741211,16.850000381469727,32650500.0,-0.001781513442616789,1.5454466638924067,0.3077013366198356,80.43472965191478,74.60043346587553,-0.5223762625430695,-1.012380891776374,-1.0219421691770911,-0.0030240025168559725,10.274577281513398,0.28000068664550426,0.40771326192630575,0.8494994640350377,-0.3612502753846947,2.0602492034547684,0.24412459432517153,1.454874333744904,-0.44095577258435625,69.23063379765128,-0.8257353807654937,0.6053748697098656,9,-0.4799995422363317,-0.7749991416931188,-1.4349994659423864,-0.6399989128112828,1.810001373291012,1,0.05175495936189911,2.333321223240479,16.84000015258789,3.7999771119037176,16.899999618530273,1.9629760449854123,16.950000762939453,0.05175495936189911
6682,2006-09-06,16.430000305175778,16.649999618530273,16.360000610351562,16.600000381469727,20595200.0,-0.02260554270310955,1.148152334395332,4.249904634751563,66.36362966427644,75.94378140883656,-0.01194901324736719,-0.5685987405428108,-0.6484084872169085,0.35397746978494027,10.901357343655125,0.44999885559082387,0.4618384747722626,0.41050028800964,-0.7690711034351736,1.5900716794544536,-0.17928540771276857,1.0002859837320468,0.5799999237060582,10.769190139294672,-55.72097764905998,0.5897856957224069,9,-0.05000019073485973,-0.3949999809265101,-1.0675001144409144,-0.3800005912780726,2.2700004577636754,2,0.10103468147162364,1.5454466638924067,16.809999465942386,2.333321223240479,16.84000015258789,3.7999771119037176,16.899999618530273,0.10103468147162364
6683,2006-09-07,16.40999984741211,16.729999542236328,16.260000228881836,16.370000839233402,24714700.0,-0.0012173132922808083,-2.6153761508271285,-0.23528817780966577,64.15091793324555,76.07932409319454,0.09659293218744835,-0.47115591292178394,-0.6262126101940382,0.35797536457099,11.550183672659262,0.4699993133544922,0.5260126123870776,0.32599983215332173,-0.7855927481024452,1.4375924124090869,-0.22979645797456172,0.8817961222812052,0.5870003890991207,19.99994913736979,-44.26539492552637,0.5557962901278826,9,0.1400003433227539,-0.3749995231628418,-1.0674996376037598,-0.569999217987057,2.6100006103515625,3,0.10176722070825028,1.148152334395332,16.430000305175778,1.5454466638924067,16.809999465942386,2.333321223240479,16.84000015258789,0.10176722070825028
6684,2006-09-08,16.530000686645508,16.59000015258789,16.389999389648438,16.459999084472653,13451300.0,0.007312665469178636,1.1052652712944837,1.7500834485720815,67.27271150953456,76.1960462553988,0.04917321987296219,-0.5317871035372548,-0.7467692785749307,0.21468340098662253,12.210563111938981,0.20000076293945312,0.6116274345591002,0.391000652313231,-0.6928503514696445,1.4748516560961065,-0.15092484957820673,0.9329261542046687,0.43751954956054817,36.00006103515625,-28.004181151239038,0.5419255018914382,9,0.024999618530273438,-0.49500036239624023,-1.1875004768371582,-0.6900000572204554,2.4499988555908203,4,0.10707794778526591,-2.6153761508271285,16.40999984741211,1.148152334395332,16.430000305175778,1.5454466638924067,16.809999465942386,0.10707794778526591
6685,2006-09-11,16.430000305175778,16.790000915527347,16.399999618530273,16.40999984741211,18078000.0,-0.0060496296016805395,-18.499618539004565,0.2857142857142205,69.1588735068216,75.71611580849586,0.2192617181887968,-0.3505221371274665,-0.6639723867854617,0.28754093788638,13.07311525726051,0.39000129699707387,0.666123461956662,0.22800025939941193,-0.761026050986505,1.2170265697853289,-0.26651289579354653,0.7225134145923704,0.5092191307373106,24.99999999999961,-40.8565854511477,0.4945131551929583,9,0.20499992370605824,-0.3949999809265101,-0.9725000858306849,-0.5899996757507253,2.2500000000000036,0,0.12416305357803736,1.1052652712944837,16.530000686645508,-2.6153761508271285,16.40999984741211,1.148152334395332,16.430000305175778,0.12416305357803736
6686,2006-09-12,17.440000534057614,17.549999237060547,16.430000305175778,16.65999984741211,37137100.0,0.061472928187570774,1.2400021362345504,38.99914171276662,79.55269365511626,75.55223058310298,-0.6892037146709313,-1.2646960789648318,-1.6710903211697605,-0.7479963802060325,14.581547713965312,1.1199989318847692,0.7125407846224121,1.13600044250488,0.07693607992290907,2.195064805086851,0.6064682612138945,1.6655326237958654,-1.1800003051757777,91.47296220341788,20.562992927639655,0.5295321812909857,9,-0.5350008010864222,-1.1350007057189906,-1.9450001716613734,-1.5999999046325613,0.3799991607666051,1,0.0653669354781381,-18.499618539004565,16.430000305175778,1.1052652712944837,16.530000686645508,-2.6153761508271285,16.40999984741211,0.0653669354781381
6687,2006-09-13,17.34000015258789,17.760000228881836,17.25,17.430000305175778,24028100.0,-0.00573396665180359,-2.7777730682829653,-0.1153847094352501,74.57042105815111,74.87726041100545,-0.5445721508160872,-1.0906625591226806,-1.5773697119781787,-0.6660709182152829,16.00444795045366,0.5100002288818359,0.7533056830749683,0.9535000324249268,-0.15985021688357293,2.066850281733428,0.39682490777067514,1.5101751570791766,-1.054199943542482,71.99999491373697,0.39787228017873133,0.5566751246542504,9,-0.3299999237060547,-0.929999828338623,-1.8449997901916504,-1.4999995231628382,0.010000228881835938,2,0.07381780134843163,1.2400021362345504,17.440000534057614,-18.499618539004565,16.430000305175778,1.1052652712944837,16.530000686645508,0.07381780134843163
6688,2006-09-14,17.280000686645508,17.440000534057614,17.129999160766598,17.209999084472653,18208800.0,-0.0034601767828374985,-1.695647126141209,-0.7777942610096916,71.22300726850092,73.0014082089441,-0.48370633789347295,-0.9560278572550303,-1.5141605062485617,-0.6219643493707636,17.84708671948256,0.3100013732910156,0.761744011663712,0.8150005340576172,-0.31872202490145085,1.9487230930166834,0.24813925457808494,1.3818618135371512,-0.9352324768066431,64.96355852563434,-3.6905162773350924,0.5668612794795335,9,-0.2700004577636719,-0.8700003623962402,-1.7950000762939435,-1.4400000572204554,-0.030000686645507812,3,0.08217592707570676,-2.7777730682829653,17.34000015258789,1.2400021362345504,17.440000534057614,-18.499618539004565,16.430000305175778,0.08217592707570676
6689,2006-09-15,17.200000762939453,17.75,17.200000762939453,17.40999984741211,25254600.0,-0.004629625030506013,-4.23811080835604,-2.9999182583579307,68.90459697372248,71.29239791347595,-0.39859224189239484,-0.8079787406308121,-1.437294720023413,-0.558004871275962,19.46077719531742,0.5499992370605469,0.7131794527800004,0.6655005931854241,-0.4695763754631628,1.800577561834011,0.09796210886113244,1.2330390775097175,-0.7986232723388689,58.82358716018356,-9.665425865372505,0.5675384843242933,9,-0.1900005340576172,-0.7900004386901855,-1.6925003528594953,-1.3600001335144007,0.20999908447265625,4,0.10581393105201142,-1.695647126141209,17.280000686645508,-2.7777730682829653,17.34000015258789,1.2400021362345504,17.440000534057614,0.10581393105201142
6690,2006-09-18,17.780000686645508,17.809999465942386,17.420000076293945,17.420000076293945,171107600.0,0.033720924301106514,-1.1666596024244678,-1.7142960944595822,72.58566126707254,70.42027920404904,-0.92891616792582,-1.2961266557474715,-2.0040823988141447,-1.1516337603578073,21.560551784771352,0.6099987030029332,0.6618526388326664,1.1450005054473884,-0.05891463184265433,2.3489156427374294,0.5430429368023688,1.746958074092408,-1.3242782865136746,97.82617409127889,30.496595541612123,0.6019575686450206,9,-0.7450008392333984,-1.3150010108947754,-2.2750000953674316,-1.9400000572204554,-0.7399997711181605,0,0.06749149658313192,-4.23811080835604,17.200000762939453,-1.695647126141209,17.280000686645508,-2.7777730682829653,17.34000015258789,0.06749149658313192
6691,2006-09-19,17.450000762939453,17.780000686645508,17.190000534057614,17.770000457763672,23282100.0,-0.018560174969729726,2.470587575312209,-0.8888865341414827,61.949680819223694,69.92984044348762,-0.5571781258289334,-0.865589792194914,-1.6550834543802377,-0.8441859782568528,23.644237690801813,0.5900001525878942,0.5922698301723095,0.7230005264282227,-0.4313071990254578,1.877308251881903,0.14584666370138422,1.300154389155061,-0.913021738858987,47.059038023538946,-15.700100804643938,0.5771538627268401,9,-0.41500091552734375,-0.8900008201599121,-2.002500534057617,-1.6100001335144007,-0.23000144958496094,1,0.07048707670251897,-1.1666596024244678,17.780000686645508,-4.23811080835604,17.200000762939453,-1.695647126141209,17.280000686645508,0.07048707670251897
6692,2006-09-20,17.270000457763672,17.639999389648438,17.100000381469727,17.600000381469727,51397900.0,-0.010315203284006036,1.634154737924329,1.0312507450587702,55.161281589669315,68.93099196086804,-0.27434329394636947,-0.5831744268918904,-1.4690672830368001,-0.6817862832192176,25.45615173207767,0.5399990081787109,0.539601493111384,0.45900020599365376,-0.5862884765815046,1.504288888568814,-0.0636441352939272,0.9816445472812347,-0.6566402071714919,23.94370359226732,-33.18095055788621,0.5226443412875799,9,-0.17000102996826172,-0.7000007629394531,-1.8474998474121094,-1.4299998283386195,0.4099998474121094,2,0.03184708873665931,2.470587575312209,17.450000762939453,-1.1666596024244678,17.780000686645508,-4.23811080835604,17.200000762939453,0.03184708873665931
6693,2006-09-21,16.940000534057614,17.40999984741211,16.930000305175778,17.299999237060547,30801000.0,-0.019108275330572355,-1.526318959589188,1.0909054128254883,50.59172933264257,67.07754949676894,0.155048472126321,-0.18135089613295108,-1.1219326727891126,-0.36621543011906255,26.85548323752489,0.4799995422363317,0.5002707811563525,0.07750024795531729,-0.8785639775432408,1.0335644734538754,-0.40053186479396174,0.5555323607045963,-0.2548419305444227,1.1363907294098177,-49.80866028633293,0.47803211274927915,9,0.1649990081787145,-0.3700008392333949,-1.527500152587887,-1.0999999046325613,0.3199996948242223,3,0.024203059887029754,1.634154737924329,17.270000457763672,2.470587575312209,17.450000762939453,-1.1666596024244678,17.780000686645508,0.024203059887029754
6694,2006-09-22,16.84000015258789,17.110000610351562,16.75,16.950000762939453,27910100.0,-0.005903210054136299,-1.482754991976007,0.30555835183291263,50.0,64.94878577378876,0.3393309432263969,-0.02431574185409957,-0.9985139865790114,-0.28248979890746284,27.668674147001788,0.3600006103515625,0.5133814375984009,-0.05950012207031108,-0.9460664711713278,0.8270662270307056,-0.5027832966208194,0.3837830524801973,0.9699993133544957,8.490584710613652,-37.017369066539295,0.4432831745505091,9,0.2799997329711914,-0.18000030517578125,-1.427499771118164,-1.1449999809265137,0.5100002288818359,4,0.024346784067522886,-1.526318959589188,16.940000534057614,1.634154737924329,17.270000457763672,2.470587575312209,17.450000762939453,0.024346784067522886
6695,2006-09-25,17.350000381469727,17.510000228881836,16.870000839233402,16.950000762939453,34613600.0,0.03028504894659756,-1.285714285714302,-3.6363399916770702,56.92308595194261,62.434384917880585,-0.029550835288926436,-0.46191271009275425,-1.4773973131750253,-0.8118722040479156,28.135655961402733,0.6700000762939453,0.5530729507217131,0.38950004577636577,-0.4401984050868428,1.2191984966395744,-0.025349179655236753,0.8043492712079683,0.43879909515381144,58.252425386608195,15.094811832852386,0.41484922543160424,9,-0.07000064849853516,-0.6900005340576172,-1.9274997711181605,-1.7150006294250488,0.03999900817871094,0,0.0034581823990311733,-1.482754991976007,16.84000015258789,-1.526318959589188,16.940000534057614,1.634154737924329,17.270000457763672,0.0034581823990311733
6696,2006-09-26,17.559999465942386,17.649999618530273,17.239999771118164,17.379999160766598,26117400.0,0.012103693363427537,1.2777730682829653,0.45000119209405015,65.14743594660459,61.3873865721532,-0.24667892091458654,-0.6061143728970784,-1.654487240149514,-1.0480530012484763,28.70887644034906,0.4099998474121094,0.5856232441627967,0.5379991531372106,-0.2771367684883792,1.3531350747628004,0.1304311923244157,0.9455671139500055,0.20802402114868102,89.99997880722881,40.979677172579514,0.407567960812794,9,-0.27999973297119496,-0.899999618530277,-2.1374988555908203,-1.9249997138977086,-0.30999946594238637,1,-0.02961267461445971,-1.285714285714302,17.350000381469727,-1.482754991976007,16.84000015258789,-1.526318959589188,16.940000534057614,-0.02961267461445971
6697,2006-09-27,17.540000915527347,17.989999771118164,17.5,17.540000915527347,34668500.0,-0.0011388696482494964,-11.249713904252202,0.0,65.14746925997935,60.71232679342857,-0.2182813871190845,-0.5472274972160385,-1.6021005306264104,-1.0626018304362645,28.957077326984553,0.48999977111816406,0.628895471466091,0.4755005836486852,-0.35523744584810757,1.306238613145478,0.06013156890028881,0.8908695983970816,-0.7900009155273473,63.70976301188892,10.563415704956768,0.4153690147483968,9,-0.17000102996826527,-0.7850008010864293,-2.1175003051757812,-1.9050011634826696,-0.44000053405762074,2,-0.01824410407467958,1.2777730682829653,17.559999465942386,-1.285714285714302,17.350000381469727,-1.482754991976007,16.84000015258789,-0.01824410407467958
6698,2006-09-28,17.729999542236328,17.8799991607666,17.549999237060547,17.549999237060547,21278700.0,0.010832304264065673,-2.6666596024244478,100.0,65.78946972157208,60.36620154318964,-0.3774251408601508,-0.7123151677292228,-1.7684410951777672,-1.2841583447481781,28.708427956111194,0.33999824523925426,0.53978299177124,0.6264992713928237,-0.25338781379866404,1.5063863565843114,0.18655572879707805,1.0664428139885693,-0.9551995468139651,79.03223573602905,22.73727378661335,0.4399435425957445,9,-0.3599996566772461,-0.9099998474121094,-2.307498931884762,-2.0949997901916504,-0.6499996185302734,3,-0.0028200360040302463,-11.249713904252202,17.540000915527347,1.2777730682829653,17.559999465942386,-1.285714285714302,17.350000381469727,-0.0028200360040302463
6699,2006-09-29,17.729999542236328,17.920000076293945,17.600000381469727,17.68000030517578,21315100.0,0.0,-2.0476294277929155,0.2777730682829653,67.56757174729782,59.808636040992454,-0.3289289990153499,-0.6819071492123072,-1.7139915919781963,-1.3112464818241918,28.467700937518174,0.31999969482421875,0.4817994375080019,0.5849992752075188,-0.3319866250064578,1.5019851754214955,0.12650632510053228,1.0434922253145054,-0.9308955513000505,76.78567171092735,15.849183236544349,0.4584929501069882,9,-0.3599996566772461,-0.8599996566772461,-2.2924990653991664,-2.0949997901916504,-0.4399986267089808,4,-0.026508704201309352,-2.6666596024244478,17.729999542236328,-11.249713904252202,17.540000915527347,1.2777730682829653,17.559999465942386,-0.026508704201309352
6700,2006-10-02,17.610000610351562,17.8700008392334,17.520000457763672,17.690000534057614,17054400.0,-0.00676812944066385,-1.6923082566115248,-1.600022888532774,53.02491707093251,58.81699562451564,-0.26326574581717566,-0.5283528739309702,-1.5349792482958549,-1.2126022753863808,28.439280213421714,0.35000038146972656,0.4399791270383453,0.4265003204345703,-0.5011628596942437,1.3541635005633843,-0.03733126962983491,0.8903319104989755,-0.7870787038116482,49.333445231119796,-7.4206373795132095,0.46383159006440694,10,-0.24000072479248047,-0.5700006484985352,-2.1150007247924805,-1.9750008583068848,0.18999862670898438,0,-0.014764350929607706,-2.0476294277929155,17.729999542236328,-2.6666596024244478,17.729999542236328,-11.249713904252202,17.540000915527347,-0.014764350929607706
6701,2006-10-03,17.68000030517578,17.829999923706055,17.319999694824222,17.520000457763672,26400000.0,0.003974996729021685,1.2173967127195373,-2.000000000000089,56.11512173434565,58.92297786281302,-0.3321367319369024,-0.5584651951454092,-1.5558634271578562,-1.3024890775578655,28.18722784455271,0.5100002288818324,0.4129078756742679,0.4529999732971177,-0.4824784533039157,1.3884783998981511,-0.014739240003400766,0.9207391865976362,-0.8337368413443009,53.731428262348416,-1.048950811207476,0.46773921330051704,10,-0.3100004196166992,-0.6350002288818359,-2.0299999713897705,-2.0450005531311035,0.1700000762939453,1,-0.016402766432218163,-1.6923082566115248,17.610000610351562,-2.0476294277929155,17.729999542236328,-2.6666596024244478,17.729999542236328,-0.016402766432218163
6702,2006-10-04,18.09000015258789,18.200000762939453,17.6200008392334,17.649999618530273,31811900.0,0.02319003621804705,-1.3200085449544714,2.750005960470162,62.93930783251139,60.294931029465104,-0.6856955578656141,-0.8829972662680703,-1.9096813534036379,-1.7298744507640293,29.17102005419402,0.5799999237060547,0.32704565263028584,0.7799998283386245,-0.1522977449862104,1.7122974016634593,0.31385104167620526,1.2461486150010437,-1.2208619626106767,87.49994581402501,32.602848668337785,0.46614878666241794,10,-0.6149997711181641,-0.8599996566772461,-2.3249998092651385,-2.455000400543213,-0.6700000762939453,2,-0.04643450223894685,1.2173967127195373,17.68000030517578,-1.6923082566115248,17.610000610351562,-2.0476294277929155,17.729999542236328,-0.04643450223894685
6703,2006-10-05,18.07999992370605,18.229999542236328,17.969999313354492,18.049999237060547,24948400.0,-0.0005528042453005755,-1.7368368217637906,0.06818329598112653,64.37909168937094,61.89260788383965,-0.5553852618732158,-0.7815398828107405,-1.841167541765369,-1.732065566808938,30.540932589998132,0.26000022888183594,0.30642095133339353,0.6864995956420863,-0.20463246344082364,1.5776316547249962,0.24093356610062955,1.132065625183543,-1.1576272308103484,83.51652267230023,27.91334404472326,0.4455660295414551,10,-0.5299997329711879,-0.8350000381469691,-2.1300003528594935,-2.4450001716613734,-0.4599990844726527,3,-0.054203514732949376,-1.3200085449544714,18.09000015258789,1.2173967127195373,17.68000030517578,-1.6923082566115248,17.610000610351562,-0.054203514732949376
6704,2006-10-06,18.299999237060547,18.5,17.899999618530273,17.950000762939453,42892900.0,0.012168103666086783,-1.6666638409697792,11.666348782505038,59.62962047224623,62.19333394165117,-0.61072896374111,-0.9087272496642633,-2.0005023400047435,-1.9646974297202995,32.130363850526045,0.6000003814697266,0.334276227723862,0.8179989814758315,-0.06356858703690804,1.699566549988571,0.37721519721945995,1.258782765732203,-1.299168933204406,83.05078718520669,31.434073019729944,0.4407837842563703,10,-0.42999935150146484,-0.9199991226196289,-2.2049992084503174,-2.60499906539917,-0.1999988555908203,4,-0.06666663192443145,-1.7368368217637906,18.07999992370605,-1.3200085449544714,18.09000015258789,1.2173967127195373,17.68000030517578,-0.06666663192443145
6705,2006-10-09,18.46999931335449,18.6200008392334,18.21999931335449,18.25,30013100.0,0.009289622042697232,-1.8571467496814946,0.6285722070844585,70.07874961796625,62.74125768291358,-0.6762663286060082,-0.967672643131646,-2.122408288518173,-2.131779983516072,33.38950193516449,0.4000015258789098,0.41534130635345434,0.8859991073608349,0.045839349416400665,1.726158865305269,0.46591922838861777,1.306078986333052,-1.3492354338068395,88.46143124380998,34.76999969783223,0.4200798789722169,10,-0.49999904632568004,-1.0299987792968714,-2.3499991893768275,-2.7749991416931117,0.030000686645511365,0,-0.0638873005790509,-1.6666638409697792,18.299999237060547,-1.7368368217637906,18.07999992370605,-1.3200085449544714,18.09000015258789,-0.0638873005790509
6706,2006-10-10,18.57999992370605,18.690000534057614,18.3700008392334,18.3700008392334,25514100.0,0.005955636948618004,-2.0476294277928817,0.9545442723008758,76.51825613962734,64.00467844731891,-0.6999738268149862,-1.0412750448416332,-2.187525406702715,-2.2357987377045454,33.34715393711566,0.3199996948242152,0.5199991893030109,0.9389997482299783,-0.007925980127954091,1.8859254765879108,0.4655368840510121,1.4124626124089446,-1.3093123481898274,89.71956619392924,30.93240305064745,0.47346286417896594,10,-0.5749998092651332,-1.1049995422363246,-2.4299995899200404,-2.879999637603756,0.0699996948242223,1,-0.041980661455779056,-1.8571467496814946,18.46999931335449,-1.6666638409697792,18.299999237060547,-1.7368368217637906,18.07999992370605,-0.041980661455779056
6707,2006-10-11,18.6200008392334,18.979999542236328,18.5,18.530000686645508,29921500.0,0.002152901813326169,-5.399928793042063,0.4285740236149028,88.5321791230732,66.53164615859681,-0.6377300731962237,-1.0334502435990771,-2.1719036196621033,-2.273037226466357,33.13738874535743,0.4799995422363281,0.5636036756999019,0.9150006294250481,-0.11559406750252421,1.9455953263526204,0.39970328096126195,1.4302979778888343,-1.1789957086922094,66.66678440424491,0.5629302157851157,0.5152973484637854,10,-0.470001220703125,-1.0000009536743164,-2.4375007152557373,-2.9200005531311035,-0.6400012969970703,2,-0.04135340617929717,-2.0476294277928817,18.57999992370605,-1.8571467496814946,18.46999931335449,-1.6666638409697792,18.299999237060547,-0.04135340617929717
6708,2006-10-12,18.700000762939453,18.76000022888184,18.200000762939453,18.530000686645508,33473100.0,0.004296451133207757,2.862078490953147,1.8888865341414827,93.05564876463613,69.36365471607886,-0.6321418824360947,-1.0557411401108254,-2.198072961906604,-2.3477057671173895,32.961797877636464,0.5599994659423864,0.5625489351180413,0.924000549316407,-0.17659041964441968,2.0245915182772336,0.37370506483599186,1.474296033796822,-1.0435364147609434,74.07418527067576,0.654440812733526,0.5502954844804135,10,-0.5500011444091797,-1.080000877380371,-2.4925005435943604,-3.000000476837158,-0.5799999237060547,3,-0.06844923178732021,-5.399928793042063,18.6200008392334,-2.0476294277928817,18.57999992370605,-1.8571467496814946,18.46999931335449,-0.06844923178732021
6709,2006-10-13,19.020000457763672,19.059999465942386,18.600000381469727,18.649999618530273,30518100.0,0.017112282447517835,1.0444455747279737,2.176474548126872,92.38588558786637,73.73709566240484,-0.838040361661907,-1.2990003666789391,-2.463282327721707,-2.650719200552089,32.48020397510824,0.4599990844726598,0.5759993857713646,1.1530002593994126,-0.043821723610697916,2.349822242409523,0.5545892678943574,1.751411250904468,-1.178241182417068,95.34894552293551,19.184018427064785,0.5984109915050551,10,-0.8300008773803675,-1.2950010299682617,-2.7275002002716064,-3.320000171661377,-0.7800006866455078,4,-0.07360670793037838,2.862078490953147,18.700000762939453,-5.399928793042063,18.6200008392334,-2.0476294277928817,18.57999992370605,-0.07360670793037838
6710,2006-10-16,18.979999542236328,19.100000381469727,18.850000381469727,19.01000022888184,17785500.0,-0.002103097506026441,1.3809411358661592,-0.08108275296799199,89.44450507938274,77.44036047852006,-0.6518133928050922,-1.2274194819319675,-2.3610562747644224,-2.602414423600628,31.909757194153638,0.25,0.5754300397829226,1.0529994010925279,-0.24176880348892027,2.347767605673976,0.4056152988018056,1.7003835033832502,-0.9433218363944,86.666567767066,11.745577334656929,0.647384102290724,10,-0.6199989318847656,-1.2299995422363281,-2.6849992275238037,-3.279999256134033,-0.7700004577636719,0,-0.046364551211307115,1.0444455747279737,19.020000457763672,2.862078490953147,18.700000762939453,-5.399928793042063,18.6200008392334,-0.046364551211307115
6711,2006-10-17,18.68000030517578,18.850000381469727,18.479999542236328,18.75,22856300.0,-0.015806071880716144,1.740742310572345,2.3332697565004548,77.40385761628865,79.04753267671754,-0.2179684488787217,-0.8754308173503276,-1.9978111656742072,-2.2946538080652346,31.663335439149165,0.5,0.5658925293840298,0.691500186920166,-0.6245427845912097,2.0075431584315417,0.03347870116447993,1.349521672675852,-0.45192451772085107,53.33330507630457,-22.055483109230764,0.6580214857556872,10,-0.18000030517578125,-0.9149999618530273,-2.3450000286102295,-2.9800000190734863,-0.2900009155273402,1,-0.009635990483678247,1.3809411358661592,18.979999542236328,1.0444455747279737,19.020000457763672,2.862078490953147,18.700000762939453,-0.009635990483678247
6712,2006-10-18,17.81999969482422,18.450000762939453,17.739999771118164,18.399999618530273,42294600.0,-0.04603857581914905,1.0882314167346858,8.28574931880109,51.63636641068891,77.63167431241953,0.6701816467144042,0.029394093307796965,-1.0784182967821039,-1.434687977429256,31.064342723489467,0.9400005340576172,0.6195203111782916,-0.19600038528442454,-1.4711787142901294,1.0791779437212803,-0.833589549787277,0.4415887792184279,1.2800006866455078,5.882344691402349,-66.19337053015241,0.6375891645028526,10,0.6000003814697266,0.10500049591064453,-1.2149999141693115,-1.8499999046325684,0.7000007629394531,2,0.04657687642649777,1.740742310572345,18.68000030517578,1.3809411358661592,18.979999542236328,1.0444455747279737,19.020000457763672,0.04657687642649777
6713,2006-10-19,17.350000381469727,17.84000015258789,17.309999465942386,17.690000534057614,43586600.0,-0.026374821627578537,-1.5238008737432251,0.5862072367447413,44.09939065529288,75.90609322164693,1.1462849223513167,0.5604173702200512,-0.5490726848280403,-0.9642633780330883,30.936691379574384,0.5300006866455043,0.6508141006080663,-0.6864996910095229,-1.900562421798277,0.5275630397792312,-1.2935310564039,-0.07946832561514583,1.7227999877929676,2.234686875316809,-66.38480065537607,0.6070313653943769,10,0.8549995422363281,0.5749998092651367,-0.6400001049041748,-1.2750000953674316,0.6299991607666016,3,0.03631119002391836,1.0882314167346858,17.81999969482422,1.740742310572345,18.68000030517578,1.3809411358661592,18.979999542236328,0.03631119002391836
6714,2006-10-20,17.25,17.450000762939453,16.989999771118164,17.430000305175778,26286400.0,-0.005763710620809492,3.1818039950062422,0.5294124246878071,44.37499180436331,73.05012013124662,1.2087976180124826,0.730143670940361,-0.39965819487963117,-0.8676083322000565,31.512885488214497,0.46000099182128906,0.6208206851569784,-0.8070000648498521,-1.9476203766787954,0.3336202469790912,-1.3773102207643255,-0.23668990893537867,1.7522883331298829,12.322282164577924,-56.31040504284715,0.5703101559144721,10,0.7950000762939453,0.6750001907348633,-0.5399997234344482,-1.174999713897705,0.8799991607666016,4,0.05043483125990722,-1.5238008737432251,17.350000381469727,1.0882314167346858,17.81999969482422,1.740742310572345,18.68000030517578,0.05043483125990722
6715,2006-10-23,17.40999984741211,17.569999694824222,17.149999618530273,17.180000305175778,24090800.0,0.00927535347316577,-1.896543105943041,-1.2777730682830102,45.89665071992246,69.64771952905718,0.9863495879134554,0.6059359578222505,-0.4989840428701271,-1.0340488736303186,31.302832523004543,0.42000007629394887,0.5894695159102774,-0.6500001907348647,-1.783081740000899,0.4830813585311695,-1.2165409653678836,-0.08345941610184582,1.4715511719970706,22.580641853368007,-45.956728255674165,0.5665407746330179,10,0.6350002288818359,0.5150003433227539,-0.6999995708465576,-1.3349995613098145,0.7399997711181641,0,0.04767374675361813,3.1818039950062422,17.25,-1.5238008737432251,17.350000381469727,1.0882314167346858,17.81999969482422,0.04767374675361813
6716,2006-10-24,17.040000915527347,17.569999694824222,17.010000228881836,17.459999084472653,28326300.0,-0.021252092770107645,-1.3333333333333481,-1.8260826298242987,33.84616558368397,63.57149580245838,1.2459520171106,0.9855079619457356,-0.07877427214237187,-0.6707915079083584,30.93247196398471,0.5599994659423864,0.5521501790557828,-0.9939991950988727,-2.1970897985410893,0.20909140834334394,-1.5955444968199792,-0.39245389337776615,1.7280570289843702,3.4247335919141357,-60.12334764566327,0.6015453017211079,10,1.004999160766598,0.884999275207516,-0.2900011539459264,-0.9400010108947754,0.9699993133544886,1,0.06866186068565128,-1.896543105943041,17.40999984741211,3.1818039950062422,17.25,-1.5238008737432251,17.350000381469727,0.06866186068565128
6717,2006-10-25,17.219999313354492,17.399999618530273,16.84000015258789,17.09000015258789,35772000.0,0.010563285689916047,1.285713173557129,-0.309523160762948,37.42688492993004,57.39052204304659,0.9459564182772802,0.8224753798160584,-0.2147839911797007,-0.8496873528837803,30.120402498215114,0.5599994659423828,0.4698470918083828,-0.7980007171630845,-2.036736940081898,0.44073550575572895,-1.417368828622493,-0.178632605703676,1.4413751407536104,37.999916076660156,-22.071264496545254,0.6193681114594073,10,0.7500009536743164,0.7050008773803711,-0.422499418258667,-1.1199994087219203,0.5100002288818359,2,0.06794425801089243,-1.3333333333333481,17.040000915527347,-1.896543105943041,17.40999984741211,3.1818039950062422,17.25,0.06794425801089243
6718,2006-10-26,17.68000030517578,17.709999084472656,17.239999771118164,17.260000228881836,22454100.0,0.026713182936340063,-1.0434708694588533,3.2307906744721744,41.530068883429706,51.73987574255363,0.36436998503175744,0.37791226937404687,-0.6251888744103695,-1.3043029942291184,29.036333303908833,0.48999977111816406,0.3648920755469831,-0.33549976348876953,-1.5768822550562298,0.9058827280786907,-0.9561910092725014,0.2851914822949624,0.8356642048107048,96.5518602152895,37.76039059380635,0.6206912457837302,10,0.28999996185302734,0.24499988555908203,-0.8450007438659668,-1.5800004005432093,0.6499996185302699,3,0.04751132002763492,1.285713173557129,17.219999313354492,-1.3333333333333481,17.040000915527347,-1.896543105943041,17.40999984741211,0.04751132002763492
6719,2006-10-27,17.260000228881836,17.649999618530273,17.059999465942386,17.639999389648438,27791700.0,-0.02375566001381746,1.9500035762820793,-0.904759742235503,34.52686532362003,45.6379157696911,0.5682130416620907,0.8020155433731588,-0.16267436719450856,-0.879069783196293,27.94146684815606,0.6200008392333949,0.2141566504471264,-0.7319998741149902,-2.013291929145616,0.5492921809156357,-1.3726459016303032,-0.09135384659967727,1.1216111325127613,48.27593010764475,-6.483137469714656,0.6406460275153127,10,0.5850000381469727,0.6649999618530273,-0.4225006103515625,-1.160000324249264,1.289999008178711,4,0.041714907520666644,-1.0434708694588533,17.68000030517578,1.285713173557129,17.219999313354492,-1.3333333333333481,17.040000915527347,0.041714907520666644
6720,2006-10-30,17.350000381469727,17.540000915527347,17.129999160766598,17.25,23132400.0,0.005214377253442315,-1.4117604160238668,-0.26315947979460824,34.190234765724625,40.83640211962843,0.24885152600915816,0.7289096771336823,-0.20694820814211923,-0.9670924387699316,27.050209838872973,0.4100017547607493,0.03593101991443959,-0.6289997100830078,-1.9317077674498684,0.6737083472838528,-1.2803537387664399,0.02235431860042425,0.9082820832203353,58.62078793326464,7.941785295688788,0.651354028683431,10,0.2950000762939453,0.619999885559082,-0.46000051498413086,-1.2500004768371547,1.2299995422363246,0,0.04495670098831428,1.9500035762820793,17.260000228881836,-1.0434708694588533,17.68000030517578,1.285713173557129,17.219999313354492,0.04495670098831428
6721,2006-10-31,17.389999389648438,17.6299991607666,17.209999084472653,17.450000762939453,23858800.0,0.0023054182881419027,1.0000090826521513,-0.6000114440481413,34.19020249779476,38.897939462640196,0.007400664161831827,0.7020658414494534,-0.1946552420191523,-1.0026258601824019,26.677225919576575,0.42000007629394887,-0.1690359733656699,-0.5745006561279311,-1.8975191562969904,0.7485178440411282,-1.2360099062124625,0.08700859395660032,0.754820490073449,63.21838072479336,13.960195119252475,0.6615092500845298,10,-0.049999237060546875,0.5800008773803711,-0.4199995994567871,-1.2899994850158656,1.0400009155273438,1,0.04370329244141513,-1.4117604160238668,17.350000381469727,1.9500035762820793,17.260000228881836,-1.0434708694588533,17.68000030517578,0.04370329244141513
6722,2006-11-01,17.25,17.549999237060547,17.139999389648438,17.510000228881836,23282700.0,-0.00805056897999512,1.411776255630915,4.33323796808443,31.645545782197004,37.5141789211851,0.06486379440357126,0.8178388985729583,-0.002267793541957275,-0.8550975258311624,25.700023199303914,0.4099998474121094,-0.3768686700563322,-0.6725000381469712,-2.0315845052782286,0.6865844289842862,-1.3520422717126017,0.007042195418659247,0.7904343015511657,29.230868548389076,-16.190623397161502,0.679542233565629,11,0.024999618530273438,0.7200002670288086,-0.2800002098083496,-1.150000095367428,1.2199993133544886,2,0.04405798428300489,1.0000090826521513,17.389999389648438,-1.4117604160238668,17.350000381469727,1.9500035762820793,17.260000228881836,0.04405798428300489
6723,2006-11-02,17.100000381469727,17.290000915527347,16.959999084472653,17.219999313354492,27502700.0,-0.008695630059725956,1.5384547668652102,0.46153394710780177,24.60315257742046,35.31730789596922,0.1963163164237436,0.9387870846922368,0.1891408785173141,-0.6969277219071941,24.740878683416867,0.3300018310546946,-0.566194473707899,-0.773499679565429,-2.1785623163360484,0.6315629572051904,-1.4760309979507404,-0.07096836118011751,0.8443991881643775,20.29002733864299,-18.038708889551398,0.7025313183853101,11,0.17499923706054688,0.869999885559082,-0.03750038146972656,-0.9100003242492676,1.2999992370605469,3,0.03684205536330243,1.411776255630915,17.25,1.0000090826521513,17.389999389648438,-1.4117604160238668,17.350000381469727,0.03684205536330243
6724,2006-11-03,17.079999923706055,17.170000076293945,16.879999160766598,17.100000381469727,23524400.0,-0.0011696173869881754,2.625014901175449,0.16667196490447278,24.73402353041432,32.96590487491277,0.21195570827793375,0.9093234113318545,0.24504652549818928,-0.6735805979899041,23.3650266348697,0.2900009155273473,-0.638482053257313,-0.7325001716613784,-2.1652579700858077,0.7002576267630509,-1.4488790708735912,-0.016121272449165502,0.7760476925643509,26.66676839192743,-5.31839337078182,0.7163788992122143,11,0.19499969482421875,0.8900003433227539,0.014999866485595703,-0.8899998664855957,1.1499996185302734,4,0.07318501203650873,1.5384547668652102,17.100000381469727,1.411776255630915,17.25,1.0000090826521513,17.389999389648438,0.07318501203650873
6725,2006-11-06,17.290000915527347,17.399999618530273,17.040000915527347,17.120000839233402,18046700.0,0.012295140091296064,-1.1818108256509336,-8.499809269502194,31.06266916683647,32.656627495263045,-0.018838249420284114,0.6391571453686211,0.07316414170795227,-0.8852069803752407,21.542311869558713,0.35999870300292613,-0.6451982824400986,-0.4634992599487262,-1.8793386931457796,0.9523401732483272,-1.1714189765472547,0.24442045664980228,0.48476290364845553,54.666900634766314,24.333625594174002,0.7079197165985275,11,-0.015001296997073865,0.6799993515014613,-0.17000102996826527,-1.1000008583068883,0.6499996185302663,0,0.07287439299101783,2.625014901175449,17.079999923706055,1.5384547668652102,17.100000381469727,1.411776255630915,17.25,0.07287439299101783
6726,2006-11-07,17.799999237060547,17.940000534057614,17.370000839233402,17.40999984741211,29822800.0,0.029496720331298132,-1.4255440031816438,2.2941130271853156,49.698787912909886,34.0201722711497,-0.45784040643761514,0.0713869968248595,-0.39845103243284896,-1.3854189786119804,19.41742886411125,0.6499996185302663,-0.6327114365777362,0.08549909591674876,-1.2764265109220645,1.447424702755562,-0.5954637075026561,0.7664618993361536,-0.9599990844726562,86.7923475832488,51.16169185778588,0.6809628034194064,11,-0.38999938964844105,0.17000102996826172,-0.5949993133544922,-1.609999179840088,0.40000152587890625,1,0.04382026517290516,-1.1818108256509336,17.290000915527347,2.625014901175449,17.079999923706055,1.5384547668652102,17.100000381469727,0.04382026517290516
6727,2006-11-08,17.850000381469727,17.93000030517578,17.5,17.709999084472656,25338900.0,0.0028090531770965654,1.8666577657403345,0.35897824641026643,58.620696459037376,35.91913089066166,-0.4571523651909537,-0.04137999122939107,-0.42030230570419036,-1.4254033679640727,16.78045614200746,0.43000030517578125,-0.6353154188180383,0.17400026321411133,-1.122089420071358,1.4700899464995807,-0.4740445784286216,0.8220451048568442,-0.9880002212524417,91.5094305672019,49.52061901444503,0.6480448416427341,11,-0.44000053405762074,0.11999988555908203,-0.6425004005432129,-1.6600003242492676,0.279998779296875,2,0.032492992230305884,-1.4255440031816438,17.799999237060547,-1.1818108256509336,17.290000915527347,2.625014901175449,17.079999923706055,0.032492992230305884
6728,2006-11-09,17.420000076293945,17.989999771118164,17.40999984741211,17.93000030517578,25449700.0,-0.024089652436207754,-1.1886761218254382,-3.642825029631749,52.63158205532024,37.93076608307279,-0.07589253541349095,0.30336262535558944,0.025049751992732183,-0.9900204679833706,14.922370547477055,0.5799999237060547,-0.5695707602434581,-0.19200000762939595,-1.3985015906847167,1.0145015754259248,-0.7952507991570563,0.4112507838982644,-0.5364399085998528,48.64870437830795,2.7871797889988343,0.6032507915276604,11,0.0149993896484375,0.5500001907348633,-0.06749963760375977,-0.8949995040893555,0.8799991607666016,3,0.06027550128943093,1.8666577657403345,17.850000381469727,-1.4255440031816438,17.799999237060547,-1.1818108256509336,17.290000915527347,0.06027550128943093
6729,2006-11-10,17.6200008392334,17.670000076293945,17.329999923706055,17.540000915527347,19203300.0,0.011481100003646105,2.777813099363152,-0.15686252510405568,53.21102576321686,40.04418730501637,-0.24524730654477622,-0.007273254584163169,-0.15534677925705864,-1.1882111287074721,12.468963139543982,0.3400001525878906,-0.5199266762225285,0.07800073623657156,-0.9307940470102025,1.0867955194833456,-0.42639665538681726,0.5823981278599604,-0.6921830874023414,61.05269709460245,11.740415498656205,0.504397391623387,11,-0.18500137329101562,0.34999942779541016,-0.22250080108642578,-1.0700011253356934,0.529998779296875,4,0.0442678060241688,-1.1886761218254382,17.420000076293945,1.8666577657403345,17.850000381469727,-1.4255440031816438,17.799999237060547,0.0442678060241688
6730,2006-11-13,18.100000381469727,18.190000534057614,17.579999923706055,17.610000610351562,23667400.0,0.027241743437806276,-1.2181794221785909,6.125002980235353,65.68046936588539,43.54310584591533,-0.6790842489434823,-0.586658724495507,-0.6078259983473657,-1.6603975763650638,10.19107823546513,0.610000610351559,-0.5060602601335695,0.6020002365112305,-0.19783130394006676,1.4018317769625277,0.20208446628558363,1.0019160067368773,-1.129695348867184,89.53487340536932,32.99634833356765,0.39991577022564845,11,-0.5650005340576207,-0.13000011444091797,-0.47500038146972656,-1.4150004386901855,0.2099990844726598,0,0.007182273924131621,2.777813099363152,17.6200008392334,-1.1886761218254382,17.420000076293945,1.8666577657403345,17.850000381469727,0.007182273924131621
6731,2006-11-14,18.5,18.600000381469727,17.920000076293945,18.100000381469727,32423800.0,0.022099425972376352,1.2666662428116844,0.8163261334132603,67.777785430719,47.557799140195556,-1.0114351492565667,-1.0549213050784232,-0.9741226940008652,-2.043472598287579,9.153314278732838,0.6800003051757812,-0.41069532457582625,1.0109998703002923,0.26492534777947796,1.7570743928211066,0.6379626090398851,1.3840371315606994,-1.4565132373101548,92.1259570531324,31.869212434721405,0.3730372612604074,11,-0.7600002288818359,-0.5299997329711914,-0.7949995994567871,-1.7049994468688965,-0.5,1,-0.030270241402291176,-1.2181794221785909,18.100000381469727,2.777813099363152,17.6200008392334,-1.1886761218254382,17.420000076293945,-0.030270241402291176
6732,2006-11-15,18.649999618530273,18.8700008392334,18.450000762939453,18.65999984741211,37760300.0,0.008108087488122973,-1.048791153579553,-0.02500059604701619,64.7416353461375,52.01763055894189,-1.052658756584691,-1.2011339322473802,-1.0757311167591226,-2.1769406037198706,9.977060104776086,0.4200000762939453,-0.3095492308724985,1.1194994926452644,0.21945349677157466,2.019545488518954,0.6694764947084195,1.5695224905821092,-1.4819917663380373,85.7142149407236,28.807283396598457,0.45002299793684425,11,-0.7749996185302734,-0.6799993515014648,-0.9099993705749512,-1.7749991416931152,-0.48999977111816406,2,-0.024128625458185504,1.2666662428116844,18.5,-1.2181794221785909,18.100000381469727,2.777813099363152,17.6200008392334,-0.024128625458185504
6733,2006-11-16,17.979999542236328,18.38999938964844,17.559999465942386,18.25,57334800.0,-0.03592493780151318,2.0181857274637385,26.99942780850658,60.169484676281364,55.95490401959378,-0.27346080970945863,-0.5075376307133652,-0.3634828093092821,-1.4896663025063575,10.242735743049638,1.090000152587887,-0.22074896670714494,0.41799945831298757,-0.4993787160406633,1.3353776326666384,-0.04068962886383787,0.876688545489813,-0.6417923913399761,42.20774234460072,-15.13864486142294,0.4586890871768252,11,-0.02499866485595703,-0.009999275207519531,-0.09499979019165039,-0.9599995613098145,0.6599998474121129,3,0.008342581888164835,-1.048791153579553,18.649999618530273,1.2666662428116844,18.5,-1.2181794221785909,18.100000381469727,0.008342581888164835
6734,2006-11-17,18.1200008392334,18.200000762939453,17.809999465942386,17.940000534057614,22141900.0,0.007786501699746928,1.2941242468780996,-0.6666666666666798,60.72423990300681,59.25063410139049,-0.2798534260830685,-0.6103096460571606,-0.4626065584292256,-1.613479633689721,9.981438397650061,0.39000129699706676,-0.09723784617430908,0.5145007133483901,-0.42287452609777887,1.451875952794559,0.04581309362530561,0.9831883330714746,-0.6286143195033418,42.74815162095329,-13.840653544952396,0.4686876197230848,11,-0.020000457763671875,-0.15000057220458984,-0.2350010871887207,-1.1000008583068848,0.4599990844726527,4,0.009933685954220062,2.0181857274637385,17.979999542236328,-1.048791153579553,18.649999618530273,1.2666662428116844,18.5,0.009933685954220062
6735,2006-11-20,18.239999771118164,18.290000915527344,17.790000915527344,17.989999771118164,25599500.0,0.0066224573028133005,1.8571241730335364,1.3888865341414551,61.58038642778555,60.57081171415445,-0.2804117853219843,-0.7008729456713709,-0.5362669334710475,-1.724092692477317,10.002612355015671,0.5,0.08014766035761411,0.5929996490478509,-0.3807200836757225,1.5667193817714242,0.10613978268606417,1.0798595154096375,-0.6800003051757777,51.908365826172165,-3.6831400624718853,0.48685986636178613,11,-0.1399993896484375,-0.26999950408935547,-0.2825002670288086,-1.179999828338623,0.3099994659423828,0,-0.00493421895379631,1.2941242468780996,18.1200008392334,2.0181857274637385,17.979999542236328,-1.048791153579553,18.649999618530273,-0.00493421895379631
6736,2006-11-21,18.209999084472656,18.3700008392334,18.100000381469727,18.26000022888184,21797500.0,-0.0016447745077832199,-1.0000141285842452,-0.20000457763673296,63.483128007689395,61.1110818862269,-0.2080110672116824,-0.6099996715182243,-0.4918812076109944,-1.680474191017158,9.835296493308302,0.2700004577636719,0.27024526217356737,0.5044990539550795,-0.4561688134172428,1.465166921327402,0.024165120268918372,0.9848329876412407,-0.5189994812011705,49.61823947537762,-8.923217862266597,0.48033393368616195,11,-0.10999870300292969,-0.3549985885620117,-0.154998779296875,-1.1299986839294434,0.24000167846679688,1,0.005491509417757223,1.8571241730335364,18.239999771118164,1.2941242468780996,18.1200008392334,2.0181857274637385,17.979999542236328,0.005491509417757223
6737,2006-11-22,18.38999938964844,18.440000534057614,18.15999984741211,18.200000762939453,15217000.0,0.009884696003596538,-1.074075643905652,-3.799885561701117,67.96654969331024,62.814967179336904,-0.3390073687271098,-0.7355650407378,-0.6518844615451975,-1.8496635248198494,9.418566319458789,0.28000068664550426,0.43026459123714744,0.6259993553161642,-0.35251471542324353,1.604513426055572,0.13674231994646036,1.1152563906858681,-0.5999984741210973,94.31805866823954,29.660033648452227,0.4892570353697033,11,-0.2899990081787145,-0.5349988937377965,-0.2574992179870641,-1.3099989891052282,0.03000068664550426,2,-0.02120714532856205,-1.0000141285842452,18.209999084472656,1.8571241730335364,18.239999771118164,1.2941242468780996,18.1200008392334,-0.02120714532856205
6738,2006-11-24,18.520000457763672,18.549999237060547,18.270000457763672,18.299999237060547,8698200.0,0.007069117587269025,1.0,1.1579095307888232,69.4594526325774,64.62034794259918,-0.3314161680411907,-0.8426097929639838,-0.7580313007226422,-1.9628784034029714,9.701404731800157,0.279998779296875,0.47880469293603056,0.7140004158020012,-0.3198760055446783,1.7478768371486808,0.19706220512865968,1.2309386264753428,-0.6219995498657234,96.05278348031662,25.490750883405624,0.5169382106733403,11,-0.30500030517578125,-0.6649999618530273,-0.3475003242492676,-1.440000057220459,0.279998779296875,4,-0.019438477400288035,-1.074075643905652,18.38999938964844,-1.0000141285842452,18.209999084472656,1.8571241730335364,18.239999771118164,-0.019438477400288035
6739,2006-11-27,17.979999542236328,18.61000061035156,17.950000762939453,18.479999542236328,22499300.0,-0.02915771610043194,-1.3571525885558455,-2.272714662227771,58.56077149599453,63.82927040150019,0.2961658139177068,-0.2591915188032736,-0.19738016032099637,-1.4117753771133223,9.44951047669938,0.6599998474121058,0.481488435353711,0.1379995346069336,-0.8655223938325705,1.1415214630464376,-0.36376142961281843,0.6397604988266856,0.8900012969970703,23.170572856092917,-47.36133777688991,0.5017609642197528,11,0.2350006103515625,-0.1249990463256836,0.08500051498413086,-0.8999991416931152,0.6900005340576172,0,0.03670744517327296,1.0,18.520000457763672,-1.074075643905652,18.38999938964844,-1.0000141285842452,18.209999084472656,0.03670744517327296
6740,2006-11-28,18.1299991607666,18.190000534057614,17.850000381469727,17.8799991607666,25066100.0,0.008342581888164835,-1.1935666469777286,-0.5,54.49590700048177,62.353506131473836,0.16859901405979016,-0.3665527628487588,-0.34325877417925454,-1.5448978011611914,9.11327302760576,0.3400001525878871,0.5448863817146048,0.2489992141723647,-0.734440208344477,1.2324386366892064,-0.24272049708605437,0.7407189254307838,0.7216016769409173,36.84193354899769,-30.32640873634385,0.49171971125842046,11,0.08500099182128906,-0.27499866485595703,-0.14499902725219727,-1.0499987602233887,0.7600002288818395,1,0.02482078233700391,-1.3571525885558455,17.979999542236328,1.0,18.520000457763672,-1.074075643905652,18.38999938964844,0.02482078233700391
6741,2006-11-29,18.149999618530273,18.38999938964844,17.950000762939453,18.200000762939453,19626300.0,0.001103169260313841,1.0465128657798028,-0.20000457763671875,54.12086501328331,61.17342053893448,0.10474495083182944,-0.3443516439575234,-0.3481823425120183,-1.543102949624128,9.095690377531188,0.4399986267089879,0.5981232387872844,0.23099966049194265,-0.7310569603985968,1.193056281382482,-0.2500286499533253,0.7120279709372106,0.6615372009277323,39.47357193588317,-23.598933641490675,0.4810283104452696,11,-0.06499958038330078,-0.2949991226196289,-0.16499948501586914,-1.0699992179870605,1.1000003814697266,2,0.02203854693869478,-1.1935666469777286,18.1299991607666,-1.3571525885558455,17.979999542236328,1.0,18.520000457763672,0.02203854693869478
6742,2006-11-30,18.010000228881836,18.229999542236328,17.950000762939453,18.06999969482422,28275800.0,-0.007713465156522936,-2.111125239745261,1.1999618539004386,58.80596641019013,61.02191850936879,0.16138460393694487,-0.15230431103371345,-0.1886191801365058,-1.3874895629276338,8.943016242991046,0.279998779296875,0.5620699266569602,0.05300025939941477,-0.8563912736240376,0.9623917924228671,-0.4016955071123114,0.5076960259111409,0.7630751330566383,21.05260516138433,-42.03324673513424,0.4546957665117265,11,0.1900005340576172,-0.1549997329711914,-0.02500009536743164,-0.9000000953674316,1.5300006866455078,3,0.024430901080834344,1.0465128657798028,18.149999618530273,-1.1935666469777286,18.1299991607666,-1.3571525885558455,17.979999542236328,0.024430901080834344
6743,2006-12-01,17.729999542236328,18.07999992370605,17.420000076293945,17.93000030517578,28002200.0,-0.01554695630689018,1.6399993896484608,3.3333757192357822,51.60347860128599,60.00850058695537,0.44945883418328236,0.1868966052226959,0.11873352091018319,-1.0859996793914846,8.500982407486571,0.6599998474121058,0.4719509089164049,-0.25850038528442454,-1.0825408179380247,0.5655400473691756,-0.6705206016112228,0.15351983104237377,1.006152820483397,26.050363598187616,-35.75214703089465,0.4120202163267997,12,0.2850008010864258,0.14500045776367188,0.2175006866455078,-0.5249991416931152,1.8000011444091797,4,0.038917120804989436,-2.111125239745261,18.010000228881836,1.0465128657798028,18.149999618530273,-1.1935666469777286,18.1299991607666,0.038917120804989436
6744,2006-12-04,18.32999992370605,19.32999992370605,17.770000457763672,17.899999618530273,30271800.0,0.033840969935752474,-3.5217465819691514,-2.149993324305233,53.23942738756856,59.081727360264594,-0.13144318857025183,-0.3316597103583838,-0.4431550456113662,-1.6572909514691183,8.178440547052436,1.600000381469723,0.3979981519421827,0.27899999618529847,-0.4375087182790445,0.9955087106496414,-0.07925436104687478,0.6372543534174717,-0.9099998474121058,47.64397487492376,-10.210613967853533,0.35825435723217197,12,0.045000076293948865,-0.22500038146972656,-0.3824996948242152,-1.1149997711181605,1.1700000762939489,0,0.025640988287547684,1.6399993896484608,17.729999542236328,-2.111125239745261,18.010000228881836,1.0465128657798028,18.149999618530273,0.025640988287547684
6745,2006-12-05,18.549999237060547,18.709999084472656,18.3799991607666,18.450000762939453,18221800.0,0.012002144804701853,-1.7499801319240245,0.23255442593282782,50.74182783843808,57.666027341458886,-0.3384347115951911,-0.4768726452445584,-0.6381416968507985,-1.846371724268252,8.406476028926257,0.3799991607666051,0.39312027461879495,0.43599939346313477,-0.21758642922562643,1.089585216151896,0.10920648211875417,0.7627923048075154,-1.1299991607666016,59.162264452411264,5.409676059349714,0.3267929113443805,12,-0.17499923706054688,-0.4449996948242223,-0.6649990081787109,-1.3349990844726562,0.9300003051757812,1,0.006469048203174621,-3.5217465819691514,18.32999992370605,1.6399993896484608,17.729999542236328,-2.111125239745261,18.010000228881836,0.006469048203174621
6746,2006-12-06,18.57999992370605,18.729999542236328,18.309999465942386,18.479999542236328,18563300.0,0.0016172877563016552,1.100002384188047,1.0000190737773353,48.92308288212359,55.55008658466036,-0.3469129219446181,-0.4695136662397239,-0.6490353377887566,-1.8456042120385767,8.891705287712243,0.42000007629394176,0.37684140256581955,0.42700004577636363,-0.2406301972066096,1.0946302887593369,0.09318492428487701,0.7608151672678503,-1.1217998504638622,60.73298115619282,10.56796144094092,0.3338151214914858,12,-0.20499992370605113,-0.47500038146972656,-0.7724995613098109,-1.2749996185302699,0.8199996948242223,2,0.016684578429242425,-1.7499801319240245,18.549999237060547,-3.5217465819691514,18.32999992370605,1.6399993896484608,17.729999542236328,0.016684578429242425
6747,2006-12-07,18.43000030517578,18.790000915527344,18.34000015258789,18.61000061035156,17948800.0,-0.008073176487955025,-1.5,-1.7999961853173148,58.2417620805585,54.30367652332493,-0.21304658790995035,-0.28863231003049705,-0.4806330246417545,-1.6658752804633679,9.434087356840756,0.4500007629394531,0.3429743476022118,0.24800043106079173,-0.41458123701860927,0.9105820991401927,-0.08329040297891055,0.579291265100494,-0.9343642349243169,52.87959735967016,1.637478385262952,0.331290834039701,12,-0.05500030517578125,-0.3250007629394567,-0.7750000953674316,-1.125,-0.18000030517578125,3,0.044492657691054704,1.100002384188047,18.57999992370605,-1.7499801319240245,18.549999237060547,-3.5217465819691514,18.32999992370605,0.044492657691054704
6748,2006-12-08,18.46999931335449,18.6299991607666,18.18000030517578,18.32999992370605,20831800.0,0.002170320538056325,-1.0454557276991565,-0.7777730682829807,56.653960683976344,54.09180865532291,-0.2915430083208932,-0.2592253122230339,-0.5075102832729961,-1.6813587487437616,10.090312400970314,0.4499988555908203,0.30467021486772694,0.23549947738647248,-0.33250604202467215,0.8035049967976171,-0.04850328231909984,0.5195022370920448,-0.9376759660339324,44.871736873829946,-7.137274347607779,0.28400275970557165,12,-0.09499931335448863,-0.36499977111816406,-0.8474993705749476,-1.1649990081787074,-0.2600002288818324,4,0.057931870165214505,-1.5,18.43000030517578,1.100002384188047,18.57999992370605,-1.7499801319240245,18.549999237060547,0.057931870165214505
6749,2006-12-11,18.399999618530273,18.549999237060547,18.25,18.440000534057614,16322200.0,-0.0037899132337055885,1.3077013366198629,-0.2857220708446613,53.100770036017835,53.93679343704915,-0.17399882091478247,-0.13470003288940546,-0.4249316994205756,-1.5719925439023008,10.961946916682711,0.2999992370605469,0.22856189883069078,0.1264998435974114,-0.3659387796991034,0.6189384668939262,-0.11971946805084599,0.3727191552456688,-0.8317227396820073,36.06542511944368,-15.297178068834278,0.24621931164825658,12,-0.024999618530273438,-0.29500007629394887,-0.7774996757507324,-1.0899991989135742,-0.4400005340576172,0,0.061413102801221475,-1.0454557276991565,18.46999931335449,-1.5,18.43000030517578,1.100002384188047,18.57999992370605,0.061413102801221475
6750,2006-12-12,18.229999542236328,18.459999084472656,18.0,18.38999938964844,22711000.0,-0.009239134772738855,2.0666683620919852,3.9999046347515406,50.367655308597655,53.51977013652852,0.013050451347005776,0.04799957750147854,-0.24020028429715268,-1.3608197769392376,10.655742523637524,0.45999908447265625,0.12438843477603356,-0.05000019073486328,-0.5361884325474477,0.4361880510777212,-0.2930943116411555,0.19309393017142895,-0.6264882024909078,29.113832365978737,-21.54123249246743,0.24309412090629226,12,0.14500045776367188,-0.044999122619628906,-0.6074995994567871,-0.8549995422363281,-0.7700004577636754,1,0.06966541358496814,1.3077013366198629,18.399999618530273,-1.0454557276991565,18.46999931335449,-1.5,18.43000030517578,0.06966541358496814
6751,2006-12-13,17.940000534057614,18.34000015258789,17.809999465942386,18.34000015258789,23925200.0,-0.01590779020629307,1.650005960470144,2.4999999999999667,42.04948996956987,51.65793942090405,0.3018736886316553,0.30977611271957173,0.05920733255493715,-1.0368242580890623,9.516628743285617,0.5300006866455043,0.0969180364861586,-0.3119992256164572,-0.8092166721582252,0.18521822092531082,-0.5606079488873412,-0.0633905023455732,-0.30195942263297937,13.265395492045887,-30.55021816107975,0.24860872327088482,12,0.43499946594238637,0.38999938964844105,-0.3175005912780726,-0.5150003433227504,-0.3400001525878871,2,0.08584163669645117,2.0666683620919852,18.229999542236328,1.3077013366198629,18.399999618530273,-1.0454557276991565,18.46999931335449,0.08584163669645117
6752,2006-12-14,18.200000762939453,18.420000076293945,17.81999969482422,17.8700008392334,22630400.0,0.014492765949936981,-1.790685089489676,-0.8250005960470088,44.59459807770127,50.87917491828352,0.08008069328210965,0.015109194835012829,-0.20138661988015372,-1.2603322630217093,7.966649322775638,0.6000003814697266,0.0867786470312879,-0.029499053955078125,-0.49027522017702196,0.4312771122668657,-0.2598871370660518,0.20088902915589557,-0.5281204752691906,47.561151480754155,9.925508957715785,0.23038808311097198,12,0.34999942779541016,0.12999916076660156,-0.5100007057189941,-0.6050004959106445,-0.720001220703125,3,0.06593400029050378,1.650005960470144,17.940000534057614,2.0666683620919852,18.229999542236328,1.3077013366198629,18.399999618530273,0.06593400029050378
6753,2006-12-15,18.1299991607666,18.479999542236328,18.049999237060547,18.440000534057614,26665100.0,-0.003846241716395693,1.2051332211745374,-0.9393983180648969,53.012040809604464,50.85390974295417,0.2377959917492234,0.10216250344161892,-0.13248202069762272,-1.153236331196549,8.219485023343138,0.43000030517578125,0.07535945141729528,-0.10700063705444407,-0.5553941923836945,0.34139291827480633,-0.3311974147190675,0.11719614061017936,-0.4249564803756236,43.24321537838946,3.6217802008877626,0.2241967776646244,12,0.17000102996826172,0.20000076293945312,-0.4399991035461426,-0.529998779296875,-0.34999847412109375,4,0.0066189103578713215,-1.790685089489676,18.200000762939453,1.650005960470144,17.940000534057614,2.0666683620919852,18.229999542236328,0.0066189103578713215
6754,2006-12-18,18.299999237060547,18.489999771118164,18.18000030517578,18.200000762939453,24792400.0,0.009376728304644644,-3.42858310626703,-0.32257429397650034,53.38645539426261,51.1477572491569,0.0705073906456839,-0.05656103874019891,-0.30871862257361116,-1.285575307208454,8.492980393522764,0.3600006103515625,0.06116112303986654,0.05399951934814595,-0.3917239986978558,0.4997230373941477,-0.16886223967485492,0.2768612783711468,-0.562457411803269,72.05875753121866,30.76030551279551,0.2228617590230009,12,9.5367431640625e-07,0.030000686645507812,-0.5974993705749512,-0.6199989318847656,-0.6899986267089844,0,-0.0049180413300577985,1.2051332211745374,18.1299991607666,-1.790685089489676,18.200000762939453,1.650005960470144,17.940000534057614,-0.0049180413300577985
6755,2006-12-19,18.149999618530273,18.399999618530273,18.049999237060547,18.200000762939453,25199600.0,-0.008196700807861168,-1.7999816895928222,-0.5000190737773709,50.0,51.26741470669873,0.1763446228476191,0.09101675715696445,-0.17230757099193994,-1.1062283851512973,8.523950242474863,0.35000038146972656,0.09720617379788621,-0.09150009155273509,-0.5392911441824317,0.35629096107696157,-0.3153956178675834,0.13239543476211324,-0.3806086313040211,49.99999999999974,8.120796511007633,0.22389552631484777,12,0.15000057220458984,0.22500038146972656,-0.44749975204467773,-0.4699993133544922,-0.3599987030029297,1,-0.010468349203910488,-3.42858310626703,18.299999237060547,1.2051332211745374,18.1299991607666,-1.790685089489676,18.200000762939453,-0.010468349203910488
6756,2006-12-20,18.309999465942386,18.520000457763672,18.13999938964844,18.209999084472656,24524100.0,0.00881541877547809,-2.1666785876070547,-1.9999618539005097,55.639083726873466,50.97822822295595,-0.029035938253564098,-0.06440949392055018,-0.34786313095801447,-1.2383670146085954,8.50757024069784,0.3800010681152308,0.08708823655895515,0.06349973678589294,-0.3850428976241176,0.5120423711959035,-0.16077158041911233,0.2877710539908982,-0.5093962999865376,69.99989100876886,24.43345166782683,0.2242713172050054,12,-0.09000015258789418,0.06500053405761363,-0.5574994087219274,-0.6299991607666051,-0.5799999237060582,2,-0.04642274201322516,-1.7999816895928222,18.149999618530273,-3.42858310626703,18.299999237060547,1.2051332211745374,18.1299991607666,-0.04642274201322516
6757,2006-12-21,18.0,18.3700008392334,17.920000076293945,18.309999465942386,28197800.0,-0.01693061032137122,1.0930160349530929,-3.0999828339277133,55.01859843129358,50.79652130599119,0.23865009745709287,0.2264861732760579,-0.0586318699018733,-0.8973956373749488,8.2505785665894,0.4500007629394531,0.0623094143004046,-0.22699975967407227,-0.6831206666397378,0.22912114729159327,-0.45506021315690504,0.0010606938087605045,-0.16880889888914652,13.33331214058422,-33.26828481171052,0.22806045348283357,12,0.17999935150146484,0.375,-0.14499998092651367,-0.31999969482421875,-0.059999465942386365,3,-0.0222222010294596,-2.1666785876070547,18.309999465942386,-1.7999816895928222,18.149999618530273,-3.42858310626703,18.299999237060547,-0.0222222010294596
6758,2006-12-22,18.15999984741211,18.26000022888184,17.969999313354492,18.049999237060547,19289300.0,0.008888880411783928,-1.1481512878113829,-0.35484128986211283,46.22221732433524,50.03223767135979,0.03358416831451905,0.04019389116508876,-0.24054793661782625,-1.0270948052473585,7.783434185716437,0.2900009155273473,0.043337337896943495,-0.04899988174438619,-0.4843773696430631,0.38637760615429073,-0.26668862569372465,0.16868886220495227,-0.2988325698493526,39.999936421752665,-6.202545691311542,0.21768874394933813,12,0.005000114440917969,0.21500015258789062,-0.23749971389770508,-0.4799995422363281,-0.03999900817871094,4,-0.03744495104016665,1.0930160349530929,18.0,-2.1666785876070547,18.309999465942386,-1.7999816895928222,18.149999618530273,-0.03744495104016665
6759,2006-12-26,18.63999938964844,18.68000030517578,18.07999992370605,18.11000061035156,21713200.0,0.026431693076513607,-1.0338990721882655,4.818143986683377,51.792832923747106,50.19059073970973,-0.45683199411850595,-0.40878343017917373,-0.7476540514191292,-1.475610931558375,8.230881830627382,0.6000003814697301,0.012658760705193117,0.39799966812134,-0.06355811235417619,0.8595574485968562,0.16722077788358192,0.6287785583590981,-0.7494554591628173,94.73672322622951,48.10094814569639,0.23077889023775827,12,-0.394999504089359,-0.26499938964844105,-0.6774988174438512,-0.9599990844726598,-0.5100002288818395,1,-0.04613727098513354,-1.1481512878113829,18.15999984741211,1.0930160349530929,18.0,-2.1666785876070547,18.309999465942386,-0.04613727098513354
6760,2006-12-27,18.57999992370605,18.790000915527344,18.559999465942386,18.670000076293945,10618000.0,-0.0032188555744111502,-2.538454766865364,-0.16981199976968256,50.0,51.07398074309086,-0.38215114791725924,-0.3302758851053369,-0.7147276895255281,-1.380804215960648,8.981066965169383,0.23000144958495738,-0.018068046844376795,0.31550016403197745,-0.1664900092983146,0.7974903373622695,0.07450507736682965,0.5564952506971252,-0.6606668733560177,75.86197824747674,29.728438395529942,0.24099508666514644,12,-0.2749996185302699,-0.20499992370605113,-0.5449995994567836,-0.8999996185302699,-0.4300003051757777,2,-0.05220663710105167,-1.0338990721882655,18.63999938964844,-1.1481512878113829,18.15999984741211,1.0930160349530929,18.0,-0.05220663710105167
6761,2006-12-28,18.549999237060547,18.75,18.450000762939453,18.59000015258789,13641400.0,-0.0016146763599943492,-1.5000158947134183,0.4444538634340519,52.47931865041582,51.95006080672581,-0.2866688296794244,-0.28329648864335155,-0.7030355545524714,-1.3142206411527013,9.283697063194776,0.2999992370605469,-0.034071129518057575,0.2654994964599595,-0.22950580678921995,0.760504799709139,0.017996844835369785,0.5130021480845492,-0.6024528492433916,72.41362678704144,26.012564337622265,0.24750265162459004,12,-0.19499874114990234,-0.17499923706054688,-0.5149989128112793,-0.8049993515014648,-0.2999992370605469,3,-0.0409702616059856,-2.538454766865364,18.57999992370605,-1.0338990721882655,18.63999938964844,-1.1481512878113829,18.15999984741211,-0.0409702616059856
6762,2006-12-29,18.450000762939453,18.65999984741211,18.440000534057614,18.450000762939453,11816000.0,-0.005390753543607185,-20.99942780849912,-0.0,49.59680303453312,51.570589942828995,-0.16481003720047127,-0.15667703769558017,-0.5951604739624656,-1.1754543021944883,9.593708402299274,0.21999931335449574,-0.031309239388281895,0.14350099563598562,-0.33909162359033473,0.626093614862306,-0.09779531397717633,0.38479730524914757,-0.4748053044045193,58.536647771546605,11.44881860576701,0.24129630961316104,12,-0.0950002670288086,-0.07500076293945312,-0.4725003242492676,-0.7000007629394531,-0.14000129699706676,4,-0.039024454792944696,-1.5000158947134183,18.549999237060547,-2.538454766865364,18.57999992370605,-1.0338990721882655,18.63999938964844,-0.039024454792944696
6763,2007-01-03,18.420000076293945,18.68000030517578,18.06999969482422,18.31999969482422,36148800.0,-0.0016260534094811874,-1.0333340750795523,100.0,50.40984567664793,51.239855529760696,-0.09984659164057064,-0.07624172771647153,-0.5423175921049399,-1.104390893059204,9.547286768493239,0.6100006103515625,0.02426184094635886,0.07900028228759837,-0.3217829102936385,0.4797834748688352,-0.12139131400302006,0.2793918785782168,-0.4177085284555879,48.61108167676853,0.12366398088109776,0.20039159629061898,1,-0.06499958038330078,-0.04500007629394531,-0.44249963760375977,-0.6549997329711914,-0.4500007629394531,2,-0.026058606962443998,-20.99942780849912,18.450000762939453,-1.5000158947134183,18.549999237060547,-2.538454766865364,18.57999992370605,-0.026058606962443998
6764,2007-01-04,18.799999237060547,18.8799991607666,18.34000015258789,18.3700008392334,29455400.0,0.02062970462500968,-1.2040786139407786,4.299967575196933,60.7547205120047,52.434824475539,-0.44864148896023437,-0.4418797360838127,-0.8913641732206159,-1.4456506006892482,8.708167037581935,0.5399990081787109,0.06564441360346507,0.4354994773864753,-0.01464519392285979,0.8856441486958104,0.21042714173180954,0.6605718130411411,-0.7711535217048358,90.12345969722585,37.566704730705936,0.22507233565466692,1,-0.39999961853027344,-0.4249992370605469,-0.7649989128112793,-0.8749990463256836,-0.9099998474121094,3,-0.03617012901184935,-1.0333340750795523,18.420000076293945,-20.99942780849912,18.450000762939453,-1.5000158947134183,18.549999237060547,-0.03617012901184935
6765,2007-01-05,18.670000076293945,18.75,18.420000076293945,18.63999938964844,31181500.0,-0.0069148492575644704,2.4736736435275812,0.06976929866972201,64.65863792210654,53.43699716389822,-0.2649896966828642,-0.31877312358012944,-0.7364429217250823,-1.2731231726621068,7.823700233728887,0.37999916076660156,0.08332147176964,0.29950027465820384,-0.16405439969327418,0.7630549490096818,0.06772293748246483,0.5312776118339428,-0.6151312767712263,74.07417000845356,15.863769502462134,0.2317773371757384,1,-0.2700004577636719,-0.2950000762939453,-0.6349997520446777,-0.744999885559082,-0.48999977111816406,4,-0.02892345545370434,-1.2040786139407786,18.799999237060547,-1.0333340750795523,18.420000076293945,-20.99942780849912,18.450000762939453,-0.02892345545370434
6766,2007-01-08,18.88999938964844,19.049999237060547,18.56999969482422,18.6299991607666,30210200.0,0.011783573243464351,-1.5263189595892164,8.666475936170006,64.08162216699984,54.44399980119891,-0.4403739444978747,-0.5421537738310143,-0.9165218972126361,-1.452555615009512,7.258892441451477,0.4799995422363281,0.09492204143197114,0.5039996147155783,-0.00732034565343298,1.0153195750845896,0.24833963453107089,0.7596595949000857,-0.8096279676420544,83.67347733173516,23.119810598757773,0.25565998018450586,1,-0.3800001144409215,-0.514999389648441,-0.8549990653991735,-0.9649991989135778,0.0,0,-0.03917415537470481,2.4736736435275812,18.670000076293945,-1.2040786139407786,18.799999237060547,-1.0333340750795523,18.420000076293945,-0.03917415537470481
6767,2007-01-09,19.25,19.280000686645508,18.790000915527344,18.920000076293945,28494000.0,0.019057735414689025,1.5128109823790916,1.2692293584711707,70.43800168041828,57.134642507430364,-0.6754456036561081,-0.8828356814742797,-1.2373986344105496,-1.7741145980008142,6.733738763250134,0.48999977111816406,0.140948145272624,0.8230002403259284,0.181814028573843,1.464186452078014,0.5024071344498857,1.1435933462019712,-1.144636007959619,97.52060644178887,33.340670302310826,0.3205931058760425,1,-0.5749998092651367,-0.875,-1.2799997329711914,-1.3249998092651367,-0.15999984741210938,1,-0.051948051948051965,-1.5263189595892164,18.88999938964844,2.4736736435275812,18.670000076293945,-1.2040786139407786,18.799999237060547,-0.051948051948051965
6768,2007-01-10,19.540000915527344,19.6299991607666,19.01000022888184,19.1200008392334,30424800.0,0.015064982624797052,1.0666749318913578,1.272727798167789,71.6783753106113,59.34414721708194,-0.8371417091438396,-1.147391997627814,-1.4989286669769513,-2.0239166282817536,6.731283620613669,0.6199989318847621,0.1687627737195072,1.0595010757446275,0.24742170562175048,1.8715804458675045,0.6534613906831872,1.4655407608060678,-1.4101442048536477,93.02338647792278,28.607405817277197,0.40603968506143906,1,-0.6900014877319336,-1.0150012969970703,-1.512500286102295,-1.6150007247924805,-0.5200004577636719,2,-0.06294787062202967,1.5128109823790916,19.25,-1.5263189595892164,18.88999938964844,2.4736736435275812,18.670000076293945,-0.06294787062202967
6769,2007-01-11,19.530000686645508,19.790000915527344,19.459999084472656,19.5,31083400.0,-0.0005117824162377271,-4.999895965183015,0.07143019332337273,75.36769088580988,62.16277953772749,-0.7684265343694712,-1.1050508331952855,-1.4464468214153001,-1.974964278937268,6.819794560498366,0.3300018310546875,0.22830275531024924,0.993000793457032,0.05675713283083894,1.929244454083225,0.5248789631439337,1.4611226237701302,-1.3401382779680944,81.02189272910793,14.171742290168382,0.46812183031309673,1,-0.6000003814697266,-0.75,-1.5850005149841309,-1.6050004959106445,-0.7700004577636683,3,-0.07987717964381513,1.0666749318913578,19.540000915527344,1.5128109823790916,19.25,-1.5263189595892164,18.88999938964844,-0.07987717964381513
6770,2007-01-12,19.5,19.549999237060547,19.299999237060547,19.36000061035156,30983400.0,-0.001536133414783869,1.0833518771656547,4.666539513001581,72.97299884748917,64.43985511518008,-0.6640296198038236,-1.0277181477237676,-1.3763386675986808,-1.90515178939836,7.285024326070738,0.25,0.3113169216351288,0.8995000839233391,-0.11783367018163204,1.9168338380283103,0.3908332068708553,1.408166960975823,-1.2141292809115924,76.2294569377392,9.373819660626495,0.5086668770524849,1,-0.5699996948242188,-0.6999998092651367,-1.260000228881836,-1.4600000381469727,-0.5300006866455114,4,-0.08256413386418271,-4.999895965183015,19.530000686645508,1.0666749318913578,19.540000915527344,1.5128109823790916,19.25,-0.08256413386418271
6771,2007-01-16,19.479999542236328,19.559999465942386,19.299999237060547,19.51000022888184,31201500.0,-0.0010256645007010734,3.000029344014391,-0.21429155313353493,82.1739137645932,68.05953408518675,-0.5567875776400015,-0.9343330410787658,-1.3169257055107835,-1.842496896554767,8.162335368766458,0.2600002288818395,0.34850624916796846,0.802499675750731,-0.237214673269591,1.842214024771053,0.28264250124057,1.322356850260892,-1.1038810113615831,68.99986267089844,-4.434893952369194,0.5198571745101614,1,-0.5499992370605469,-0.6799993515014648,-1.239999771118164,-1.4399995803833008,-0.279998779296875,1,-0.06673507533929368,1.0833518771656547,19.5,-4.999895965183015,19.530000686645508,1.0666749318913578,19.540000915527344,-0.06673507533929368
6772,2007-01-17,19.399999618530273,19.770000457763672,19.25,19.350000381469727,30397000.0,-0.0041067723606769135,-3.160003662109375,-1.666603089833867,77.92793141103452,71.11709916678527,-0.3663884456234143,-0.8008844766406114,-1.1931169938450523,-1.7195553621167825,9.063704403514652,0.5200004577636719,0.39864324825702013,0.6624998092651353,-0.3994525923890144,1.724452210919285,0.13152360843805866,1.193476010092212,-0.9390481445763719,49.9998777341694,-26.521380918934952,0.5309762008270755,1,-0.33499908447265625,-0.5999994277954102,-1.1599998474121094,-1.3149995803833008,-0.2099990844726598,2,-0.026288672108771394,3.000029344014391,19.479999542236328,1.0833518771656547,19.5,-4.999895965183015,19.530000686645508,-0.026288672108771394
6773,2007-01-18,18.25,18.68000030517578,18.059999465942386,18.59000015258789,51363400.0,-0.05927833201768884,1.384616513223036,-6.800106813153277,43.2526042904133,69.17241958660844,0.8459180164373628,0.3779436235324596,-0.0069327652237802795,-0.5379748555395771,9.27786162678612,1.340000152587887,0.41950308108184586,-0.49349985122680806,-1.5422743548197957,0.5552746523661796,-1.0178871030233019,0.030887400569685752,1.5400009155273438,10.982680627417766,-60.62229459863197,0.5243872517964937,1,0.6750001907348633,0.5500001907348633,-0.010000228881835938,-0.16499996185302734,0.8400001525878906,3,0.04602740562125418,-3.160003662109375,19.399999618530273,3.000029344014391,19.479999542236328,1.0833518771656547,19.5,0.04602740562125418
6774,2007-01-19,18.209999084472656,18.479999542236328,18.09000015258789,18.170000076293945,33919600.0,-0.0021918309877996256,-2.9000162125561477,-0.11764408890484579,43.5539942327643,66.82745917668153,0.8866688315947364,0.4330594216940753,0.07017876771505982,-0.46933880670942685,9.48354703799272,0.3899993896484375,0.4581466236490428,-0.5290007591247559,-1.5865234928930896,0.5285219746435779,-1.057762126008921,-0.00023939224059077446,1.5600013732910156,8.771902428577453,-59.721265268087755,0.5287613668841666,1,0.715001106262207,0.590001106262207,0.030000686645507812,-0.1249990463256836,0.25,4,0.04448113201618398,1.384616513223036,18.25,-3.160003662109375,19.399999618530273,3.000029344014391,19.479999542236328,0.04448113201618398
6775,2007-01-22,17.959999084472656,18.31999969482422,17.850000381469727,18.270000457763672,30956500.0,-0.013728721173477232,1.2926804305957442,-7.750226503266416,40.453072436035924,64.20206476213,1.1458636094323218,0.7041999137656738,0.348379508418617,-0.19234569665220036,10.142919979706376,0.4699993133544922,0.49368117569539294,-0.769500732421875,-1.8524109426780129,0.3134094778342629,-1.310955837549944,-0.22804562729380606,1.7758013534545896,5.729098887081985,-59.6959237623892,0.5414551051280698,1,0.8600015640258789,0.840001106262207,0.2800006866455078,0.1250009536743164,0.6100006103515625,0,0.04454349583463091,-2.9000162125561477,18.209999084472656,1.384616513223036,18.25,-3.160003662109375,19.399999618530273,0.04454349583463091
6776,2007-01-23,17.459999084472653,18.0,17.420000076293945,17.93000030517578,50570100.0,-0.02783964507171266,-1.109093557314172,1.5161262536147286,35.816601685679984,60.3552425404924,1.58876138691366,1.198713620818868,0.8549103579702653,0.32882053525527155,10.818874829725564,0.5799999237060547,0.45421366434750965,-1.2270007133483922,-2.4383353856275214,-0.01566604106926306,-1.8326680494879568,-0.6213333772088276,2.2003693511962936,1.7020851781177748,-61.925947879612686,0.6056673361395647,1,1.1450014114379918,1.1450014114379918,0.8200011253356969,0.62500095367432,0.9900016784668004,1,0.08648340825084544,1.2926804305957442,17.959999084472656,-2.9000162125561477,18.209999084472656,1.384616513223036,18.25,0.08648340825084544
6777,2007-01-24,17.600000381469727,17.780000686645508,17.350000381469727,17.559999465942386,51497500.0,0.008018402310317363,1.149993324305251,-0.08510810986298771,38.611122590516906,56.681103349370794,1.3299526382923048,1.0827204986876282,0.7215894568495713,0.2052662713590152,11.900077971184079,0.43000030517578125,0.41461422111041557,-1.0669994354248047,-2.3378403955736573,0.20384152472404793,-1.702419915499231,-0.4315789553503784,1.9259459526367202,18.79699355947128,-44.80019067888759,0.6354204800744263,1,0.9700002670288086,0.9700002670288086,0.7524995803833008,0.4849996566772461,0.37999916076660156,2,0.09090911061310525,-1.109093557314172,17.459999084472653,1.2926804305957442,17.959999084472656,-2.9000162125561477,18.209999084472656,0.09090911061310525
6778,2007-01-25,17.479999542236328,17.8799991607666,17.440000534057614,17.65999984741211,28967400.0,-0.006818229354116467,-2.3846266707747636,-4.499904634751497,30.23954899824345,51.666865361863415,1.2594578269684895,1.2112676914214404,0.8608763229253498,0.33703185587325635,12.960156151238975,0.4399986267089879,0.3538657734337747,-1.1530002593994126,-2.514131770559292,0.20813125176046654,-1.833566014979354,-0.4724345038194713,1.8718711156591823,11.504359054426994,-46.72413678941673,0.6805657555799403,1,1.080000877380371,1.090001106262207,0.9600005149841309,0.6050004959106445,0.3100013732910156,3,0.09782614625872665,1.149993324305251,17.600000381469727,-1.109093557314172,17.459999084472653,1.2926804305957442,17.959999084472656,0.09782614625872665
6779,2007-01-26,17.780000686645508,17.899999618530273,17.479999542236328,17.579999923706055,28661500.0,0.017162537314963755,-1.0999923706345724,-1.1111134658585173,37.321967511006655,47.70563965780981,0.7656276254583645,0.8891197606091445,0.5775972721467753,0.05145776249112899,13.320195702045364,0.4200000762939453,0.2389064808885344,-0.8099991798400872,-2.2235280832123863,0.6035297235322119,-1.5167636315262385,-0.10323472815393586,1.4117203491359405,44.32995974901634,-11.402829199332771,0.70676445168615,1,0.7799997329711914,0.7899999618530273,0.5349993705749512,0.30499935150146484,0.39999961853027344,4,0.07367825733135769,-2.3846266707747636,17.479999542236328,1.149993324305251,17.600000381469727,-1.109093557314172,17.459999084472653,0.07367825733135769
6780,2007-01-29,17.610000610351562,17.81999969482422,17.469999313354492,17.739999771118164,26706700.0,-0.00956130875864547,1.4138039896608197,-0.6499933243052509,31.502943705761695,42.075531873495194,0.7144717109110168,1.0358315290983313,0.7472146123079284,0.23600083432922148,13.488287124950904,0.35000038146972656,0.07821569585996713,-0.9314992904663093,-2.411474924899423,0.5484763439668043,-1.6714871076828643,-0.19151147324975426,1.4343827730849483,40.00005868768468,-11.694516900075222,0.7399878172165559,1,0.9499998092651367,0.9600000381469727,0.7049994468688965,0.47499942779541016,0.5900001525878906,0,0.04826794120730726,-1.0999923706345724,17.780000686645508,-2.3846266707747636,17.479999542236328,1.149993324305251,17.600000381469727,0.04826794120730726
6781,2007-01-30,17.790000915527344,17.850000381469727,17.579999923706055,17.700000762939453,25095400.0,0.010221482052077402,1.5714441416893732,-0.6923133353874144,27.743959880628168,36.49953503678338,0.30121014998971773,0.8389901720260013,0.5560201429401985,0.0722168864795627,13.91642807358414,0.2700004577636719,-0.10149703117759756,-0.7134990692138672,-2.2311049425127862,0.8041068040850519,-1.4723020058633267,0.04530386743559234,1.1188318277518228,80.00020807468495,32.693585645657286,0.758802936649459,1,0.22499942779541016,0.7799997329711914,0.5474991798400879,0.2949991226196289,0.6499996185302699,1,0.04384478578728368,1.4138039896608197,17.610000610351562,-1.0999923706345724,17.780000686645508,-2.3846266707747636,17.479999542236328,0.04384478578728368
6782,2007-01-31,17.729999542236328,17.760000228881836,17.450000762939453,17.700000762939453,25580400.0,-0.0033727583025948693,5.888865341414826,0.3333192048488959,20.32791314016424,33.95234713120015,0.11109248512158842,0.8878032887776399,0.599063655556229,0.1543178468148909,14.477802130398606,0.3400001525878906,-0.2850880745837294,-0.7375003814697259,-2.294107806989466,0.8191070440500141,-1.5158040942295976,0.040803331290145906,1.0541266120980843,63.04338812134107,20.630675209857458,0.7783037127598706,1,0.18500041961669922,0.840001106262207,0.567500114440918,0.35500049591064453,0.600000381469723,2,0.04060920695389414,1.5714441416893732,17.790000915527344,1.4138039896608197,17.610000610351562,-1.0999923706345724,17.780000686645508,0.04060920695389414
6783,2007-02-01,17.940000534057614,17.950000762939453,17.719999313354492,17.770000457763672,22196600.0,0.011844387887378183,1.421061085177935,5.666899796541082,25.538516614434755,31.950627395830196,-0.16484112816975838,0.6745844297225538,0.3957948081766389,-0.03181870278324439,15.476387058260643,0.23000144958496094,-0.49765932653589573,-0.5034994125366232,-2.0778902627699942,1.0708914376967478,-1.2906948376533087,0.2836960125800623,0.7293955584476244,97.9999542236321,57.97304649200399,0.7871954251166855,2,-0.10500049591064098,0.6300001144409215,0.3374991416931188,0.14499950408935902,0.6299991607666051,3,0.002229599051726927,5.888865341414826,17.729999542236328,1.5714441416893732,17.790000915527344,1.4138039896608197,17.610000610351562,0.002229599051726927
6784,2007-02-02,18.1200008392334,18.36000061035156,17.8700008392334,17.969999313354492,29642700.0,0.010033461528279775,-1.800010899182541,0.882361520941575,29.705937956325215,30.756501342529006,-0.4011337221320943,0.4648620214494166,0.22024371818355348,-0.1885816674584575,16.055694783412893,0.4899997711181605,-0.7031693631510798,-0.289499187469481,-1.8608409638521657,1.2818425889132037,-1.0751700756608216,0.49617170072185957,0.44384359638899795,73.62639435592418,36.60173606570636,0.7856708881913417,2,-0.2650003433227539,0.4499998092651367,0.14999914169311523,-0.03500080108642578,0.2199993133544922,4,-0.018211915475828233,1.421061085177935,17.940000534057614,5.888865341414826,17.729999542236328,1.5714441416893732,17.790000915527344,-0.018211915475828233
6785,2007-02-05,18.1299991607666,18.270000457763672,17.989999771118164,18.18000030517578,26327800.0,0.0005517837235169409,1.4347732342623998,-0.3333375718427343,30.08851997283584,30.12004781887966,-0.4296654868015537,0.43461694192371425,0.2110340102836048,-0.17345187770563086,16.6663090178754,0.2800006866455078,-0.7320851326281534,-0.2525008201599128,-1.8235532033034545,1.3185515629836289,-1.0380270117316819,0.5330253714118562,0.33673775052358224,74.72511119215626,40.02065414003276,0.7855261915717701,2,-0.27499866485595703,0.4400014877319336,0.18000078201293945,-0.044999122619628906,0.2600002288818395,0,0.0027579231507843804,-1.800010899182541,18.1200008392334,1.421061085177935,17.940000534057614,5.888865341414826,17.729999542236328,0.0027579231507843804
6786,2007-02-06,18.149999618530273,18.200000762939453,17.8700008392334,18.07999992370605,21896600.0,0.001103169260313841,2.8823067429597216,-1.3999618539005096,31.231263052142168,29.300063425726908,-0.381628674668395,0.3755918184560869,0.19303799249358633,-0.18407964081254136,16.748105782647905,0.3299999237060547,-0.762101867376547,-0.19550037384033203,-1.75100654232077,1.3600057946401058,-0.9732534580805492,0.5822527103998851,0.22739837037427435,76.92296406219245,42.329348619168144,0.7777530842402187,2,-0.24999904632568715,0.4200010299682617,0.1900005340576172,-0.06499958038330078,0.4099998474121129,1,0.0027548840473876623,1.4347732342623998,18.1299991607666,-1.800010899182541,18.1200008392334,1.421061085177935,17.940000534057614,0.0027548840473876623
6787,2007-02-07,18.25,18.459999084472656,18.11000061035156,18.209999084472656,16872300.0,0.005509663006693977,-1.916679912261125,0.5714441416893443,50.0,31.49566909258875,-0.4243558448919664,0.2074697748676435,0.09044255574117699,-0.27243395587515096,16.327882289142366,0.3499984741210973,-0.7590728855226168,-0.04549999237060476,-1.5417477431475817,1.4507477584063722,-0.7936238677590914,0.7026238830178819,-0.8999996185302734,71.62173656414235,32.63527754743701,0.7481238753884878,2,-0.2950000762939453,0.32000064849853516,0.11500024795532227,-0.16499996185302734,0.23999977111816406,2,0.010410988167540491,2.8823067429597216,18.149999618530273,1.4347732342623998,18.1299991607666,-1.800010899182541,18.1200008392334,0.010410988167540491
6788,2007-02-08,18.309999465942386,18.40999984741211,18.1200008392334,18.21999931335449,18416600.0,0.0032876419694458647,-1.000013154260007,2.249952317375726,52.17391664904453,33.14588566348184,-0.3958681288498873,0.05333125936775218,0.02430076495742739,-0.31936220788068326,15.262901835711872,0.28999900817871094,-0.6892785221685358,0.07599954605102965,-1.3012501797504612,1.4532492718525205,-0.6126253168497158,0.7646244089517751,-0.9377991104126018,74.57626022778396,30.45556535604497,0.688624862900746,2,-0.3549995422363317,0.2600011825561488,0.0550007820129359,-0.2249994277954137,0.15999984741210227,3,0.0010923243226121926,-1.916679912261125,18.25,2.8823067429597216,18.149999618530273,1.4347732342623998,18.1299991607666,0.0010923243226121926
6789,2007-02-09,17.969999313354492,18.479999542236328,17.899999618530273,18.38999938964844,32095100.0,-0.018569096805290064,-1.0714302744200463,-4.666659602424119,50.20920936178974,35.224359625262736,-0.029147559416806246,0.2850840695234673,0.37148962670126195,0.03314214656851888,13.902860835423247,0.5799999237060547,-0.6435962277308676,-0.18600053787231374,-1.4238490919018965,1.051848016157269,-0.8049248148871051,0.4329237391424776,-0.5760429832458485,16.393227334552787,-31.237745284458665,0.6189242770147915,2,-0.0049991607666015625,0.600001335144043,0.3950009346008301,0.11500072479248047,0.5300006866455078,4,0.03338900414001866,-1.000013154260007,18.309999465942386,-1.916679912261125,18.25,2.8823067429597216,18.149999618530273,0.03338900414001866
6790,2007-02-12,17.889999389648438,17.969999313354492,17.729999542236328,17.90999984741211,26972200.0,-0.004451860142621333,2.42858310626703,0.04762012888224809,60.91368543350925,38.909884686693964,0.10588163499751246,0.25115944023370673,0.45306119320330396,0.1160470765684174,13.044730085069101,0.23999977111816406,-0.5547752428097361,-0.18550043106079173,-1.2530202028760442,0.8820193407544608,-0.7192603169684162,0.34825945484683274,-0.45260133105468725,21.33331298828125,-30.781033286159726,0.5337598859076254,2,0.07500076293945312,0.6800012588500977,0.4975004196166992,0.19500064849853516,0.9899997711181641,0,0.02515376066473385,-1.0714302744200463,17.969999313354492,-1.000013154260007,18.309999465942386,-1.916679912261125,18.25,0.02515376066473385
6791,2007-02-13,18.18000030517578,18.229999542236328,17.940000534057614,17.979999542236328,26728900.0,0.016210225009574142,-1.0714305177111445,-9.999809269502194,63.6792134543357,43.72669583271302,-0.13743258810350412,-0.14885990911466251,0.1673893871380301,-0.16406384143088815,11.902368465258807,0.3400001525878906,-0.5029492576915828,0.1695004463195815,-0.6724138739797887,1.0114147666189517,-0.25145671383010537,0.5904576064692684,-0.7008981872363265,60.000101725260414,3.5196753676943757,0.4209571601496853,2,-0.0800008773803711,0.3900003433227539,0.20749950408935547,-0.0950002670288086,0.6299991607666051,1,0.011551104562571135,2.42858310626703,17.889999389648438,-1.0714302744200463,17.969999313354492,-1.000013154260007,18.309999465942386,0.011551104562571135
6792,2007-02-14,18.88999938964844,19.07999992370605,18.420000076293945,18.61000061035156,59885900.0,0.03905385437592801,1.0000000000000107,1.3999885559518943,76.01472950165464,49.335163931293,-0.7438000088614451,-0.9476104523813156,-0.5254277903424871,-0.8570698214849308,10.86963841049508,0.8999996185302699,-0.39061706680073627,0.9049995422363324,0.22495333423960417,1.5850457502330606,0.5649764382379665,1.2450226462346983,-1.3708613747371103,85.92589034302645,22.77494595555823,0.3400231039983644,2,-0.48499965667724965,-0.3199987411499059,-0.4474997520446813,-0.8049993515014684,-0.0999984741210973,2,-0.01746955713968379,-1.0714305177111445,18.18000030517578,2.42858310626703,17.889999389648438,-1.0714302744200463,17.969999313354492,-0.01746955713968379
6793,2007-02-15,19.09000015258789,19.170000076293945,18.86000061035156,18.950000762939453,24319700.0,0.010587653224014781,1.066668362092009,0.4999999999999873,75.095751001357,54.3784764918521,-0.8532462607686888,-1.1398969674521666,-0.6965417262052611,-1.0334728101136292,11.60640836700414,0.30999946594238637,-0.26644874336830426,1.0630002975463881,0.22794983017135095,1.8980507649214253,0.6454750638588678,1.4805255312339085,-1.4772104231488754,94.44445180303983,27.718422343048033,0.4175252336875189,2,-0.6400003433227539,-0.5199995040893555,-0.565000057220459,-1.005000114440918,-0.21000099182128906,3,-0.03143008782995682,1.0000000000000107,18.88999938964844,-1.0714305177111445,18.18000030517578,2.42858310626703,17.889999389648438,-0.03143008782995682
6794,2007-02-16,19.020000457763672,19.1299991607666,18.920000076293945,19.06999969482422,17204100.0,-0.0036668252626875786,1.4706040750381473,-0.3571389645776567,78.08762245775713,59.71171010128779,-0.717621518862213,-1.060473614367531,-0.6172157880336044,-0.9384460955604546,12.382994287467259,0.20999908447265625,-0.10734712800567792,0.9525005340576165,0.00860318656712522,1.8963978815481077,0.48055186031237085,1.424449207802862,-1.2826339005762613,89.58336368753932,18.67211716254407,0.4719486737452463,2,-0.5700006484985352,-0.4499998092651367,-0.3325009346008301,-0.7850008010864258,-0.18000030517578125,4,-0.028916989020611794,1.066668362092009,19.09000015258789,1.0000000000000107,18.88999938964844,-1.0714305177111445,18.18000030517578,-0.028916989020611794
6795,2007-02-20,18.76000022888184,18.8700008392334,18.459999084472656,18.809999465942386,31229100.0,-0.01366983294554569,3.8234937731405583,1.0,68.72584057671111,63.87777427068434,-0.4010302660355478,-0.7773198942390316,-0.3578105747510385,-0.662819905852448,12.402627174895139,0.5600013732910156,0.02631420837109033,0.6525002479553272,-0.33882800646188116,1.6438285023725356,0.15683612074672126,1.1481643751639332,-0.9080229901659074,66.66666666666706,-2.967040745242116,0.49566412720860503,2,-0.31000041961670277,-0.19999980926514027,0.09500026702880504,-0.42500019073486683,-0.11000061035156605,1,-0.013859287084738825,1.4706040750381473,19.020000457763672,1.066668362092009,19.09000015258789,1.0000000000000107,18.88999938964844,-0.013859287084738825
6796,2007-02-21,18.96999931335449,19.0,18.63999938964844,18.63999938964844,21463500.0,0.01119398091207624,-1.1818223853423369,-6.600099183642186,72.62773493977578,66.39196704177054,-0.5391807295861035,-0.9153223057652191,-0.5669438948156333,-0.859166343840144,11.821086020798932,0.36000061035155895,0.14688113344498888,0.7869993209838846,-0.22644901498768988,1.800447656955459,0.28027515299809735,1.2937234889696718,-1.0125802476323145,73.33323160807245,2.7475060395343007,0.5067241679857863,2,-0.5199995040893519,-0.4099988937377894,-0.10499906539916637,-0.634999275207516,-0.46999931335448863,2,-0.004744341372987182,3.8234937731405583,18.76000022888184,1.4706040750381473,19.020000457763672,1.066668362092009,19.09000015258789,-0.004744341372987182
6797,2007-02-22,19.200000762939453,19.479999542236328,19.020000457763672,19.100000381469727,32743700.0,0.012124483811817965,-2.538451380992554,0.30303152905818065,72.82608921000532,68.6866528818773,-0.6931445690221096,-1.07439449727773,-0.7885534169996582,-1.0737197755389296,11.381155325394184,0.5100002288818395,0.27883075880870933,0.9370007514953613,-0.1336626165043917,2.0076641194951144,0.4016690674954866,1.472332435495236,-1.1455752163715367,72.54915160422908,5.2067867322072345,0.5353316839998762,2,-0.595001220703125,-0.6400003433227539,-0.33500051498413086,-0.8650007247924805,-0.8800010681152344,3,-0.020312566744781657,-1.1818223853423369,18.96999931335449,3.8234937731405583,18.76000022888184,1.4706040750381473,19.020000457763672,-0.020312566744781657
6798,2007-02-23,19.190000534057614,19.46999931335449,19.100000381469727,19.200000762939453,24481000.0,-0.0005208452335659919,-2.894714651407883,-0.10000190734139242,70.65636354799219,70.95855890256644,-0.6092589303252716,-0.9799597833774776,-0.771393925756076,-1.0512065846150556,11.145388347776397,0.3699989318847621,0.4120382867646484,0.8415004730224567,-0.23895316372690445,1.9219541097718178,0.3012736546477761,1.3817272913971372,-0.9930175879228571,71.56873744796832,4.8138369702070065,0.5402268183746803,2,-0.5850009918212855,-0.7750005722045863,-0.2575001716613734,-0.855000495910641,-0.8299999237060547,4,-0.020844169223464437,-2.538451380992554,19.200000762939453,-1.1818223853423369,18.96999931335449,3.8234937731405583,18.76000022888184,-0.020844169223464437
6799,2007-02-26,19.09000015258789,19.3700008392334,18.950000762939453,19.290000915527344,21366900.0,-0.00521106715407571,1.3333298012122239,19.999618538997282,67.91045147901242,71.73597735206678,-0.3728925439626778,-0.8187639405262956,-0.6629920419745297,-0.939147704381071,10.818548446889837,0.4200000762939453,0.4654292847421253,0.6760001182556152,-0.4180874571467008,1.7700876936579313,0.128956330554459,1.2230439059567715,-0.7647155468429787,61.76478288024474,-3.817449729852953,0.5470437877011579,2,-0.38000011444091797,-0.6750001907348633,-0.22749996185302734,-0.755000114440918,-0.7399997711181641,0,-0.011000575701557547,-2.894714651407883,19.190000534057614,-2.538451380992554,19.200000762939453,-1.1818223853423369,18.96999931335449,-0.011000575701557547
6800,2007-02-27,18.459999084472656,19.06999969482422,18.38999938964844,18.770000457763672,33223900.0,-0.03300162719117783,-2.022218454626404,1.5500009536706785,54.71123404191178,70.73953519513081,0.3871822549395425,-0.12840125831418803,-0.0262564691774827,-0.29871310192558553,10.041560843829082,0.7000007629394496,0.4972181899552979,0.003499126434327593,-1.0230389674201419,1.030037220288797,-0.5097699204929071,0.5167681733615623,1.0200004577636719,6.421989451838274,-55.341127080677865,0.513269046927234,2,0.47500038146972656,-0.044999122619628906,0.40250110626220703,-0.1249990463256836,0.1900005340576172,1,0.020585107636049038,1.3333298012122239,19.09000015258789,-2.894714651407883,19.190000534057614,-2.538451380992554,19.200000762939453,0.020585107636049038
6801,2007-02-28,18.56999969482422,18.799999237060547,18.46999931335449,18.5,26836300.0,0.005958863261487757,-4.076880190146202,-0.2258044668676552,54.84847574085976,68.38772922170917,0.3780799921439133,-0.18653382988080836,-0.11875654210203734,-0.39865230199045243,9.299110893386025,0.3400001525878906,0.5679322230183885,0.07449979782104421,-0.903543198536088,1.0525427941781764,-0.4145217003575219,0.5635212959996103,0.8881998443603507,16.51378715392099,-42.18459144001761,0.48902149817856694,2,0.36499977111816406,-0.1549997329711914,0.24000072479248047,-0.2349996566772461,0.1100006103515625,2,0.004308019656475981,-2.022218454626404,18.459999084472656,1.3333298012122239,19.09000015258789,-2.894714651407883,19.190000534057614,0.004308019656475981
6802,2007-03-01,18.450000762939453,18.690000534057614,18.18000030517578,18.239999771118164,28570100.0,-0.0064619781290686795,-2.0909111926711343,3.000027247956403,52.083351072797605,65.83079589631367,0.479529081247712,-0.010359649831634954,0.009327485443456851,-0.2757341308692247,8.373608203856636,0.5100002288818324,0.6232907285138154,-0.08149919509887837,-0.9915434714187406,0.8285450812209838,-0.5365213332588077,0.37352294306105094,0.9868347732543938,20.930284136022212,-34.2824549940577,0.4550221381599305,3,0.37999916076660156,-0.03500080108642578,0.1549997329711914,-0.034999847412109375,0.1999988555908203,3,0.0027099856364765085,-4.076880190146202,18.56999969482422,-2.022218454626404,18.459999084472656,1.3333298012122239,19.09000015258789,0.0027099856364765085
6803,2007-03-02,17.979999542236328,18.3700008392334,17.950000762939453,18.290000915527344,32808200.0,-0.025474319851911176,-1.2702772365016033,-1.47619004368716,50.14326960755113,62.725867801846334,0.8666565693612007,0.4878016888050709,0.4843757498448156,0.194642606735691,8.042604854848422,0.5,0.6417812606830786,-0.5535003662109368,-1.4582316635845132,0.3512309311626396,-1.0058660148977268,-0.10113471752414682,1.406562584716795,2.112589977823715,-55.61420007529409,0.45236564868678847,3,0.7350006103515625,0.48000049591064453,0.590001106262207,0.5800008773803711,1.4300003051757812,4,0.0189099088567386,-2.0909111926711343,18.450000762939453,-4.076880190146202,18.56999969482422,-2.022218454626404,18.459999084472656,0.0189099088567386
6804,2007-03-05,17.790000915527344,18.170000076293945,17.770000457763672,17.8700008392334,39168600.0,-0.01056722088688955,-5.666613685130732,0.25806312680735866,48.61113318689144,60.4909003140886,0.9653479989419615,0.687034554406118,0.6718372296710626,0.38040296816766883,8.769331682744644,0.39999961853027344,0.5495870818642707,-0.7269989967346184,-1.6745079964835128,0.22051000301427592,-1.2007534966090674,-0.2532444968601695,1.5103675295849577,1.5384976539598048,-58.28057500829019,0.47375449987444757,3,0.8349990844726562,0.6749992370605469,0.7749996185302734,0.7699995040893555,1.4399986267089844,0,0.032040453372136346,-1.2702772365016033,17.979999542236328,-2.0909111926711343,18.450000762939453,-4.076880190146202,18.56999969482422,0.032040453372136346
6805,2007-03-06,18.18000030517578,18.270000457763672,17.8700008392334,18.059999465942386,23597500.0,0.02192239289364184,1.6666539510576208,-1.5000119209402794,50.0,57.9767075430024,0.5413525197105074,0.31723815744879147,0.2886158855160019,-0.014324303539936523,9.457505221158101,0.4799995422363281,0.45100701008697186,-0.3394996643066399,-1.2829644261142903,0.6039650975010105,-0.8112320452104633,0.1322327165971835,0.9979387009486302,39.805857604219135,-19.16453676144028,0.4717323809038243,3,0.44499969482421875,0.2849998474121094,0.38500022888183594,0.38000011444091797,1.1700000762939453,1,0.0093509391331279,-5.666613685130732,17.790000915527344,-1.2702772365016033,17.979999542236328,-2.0909111926711343,18.450000762939453,0.0093509391331279
6806,2007-03-07,18.200000762939453,18.420000076293945,18.100000381469727,18.170000076293945,20889200.0,0.0011001351720536512,-2.764700602497504,0.2500039736152025,38.53823692675016,54.16694617819627,0.44772437901637474,0.31745163761537754,0.2706075664706056,-0.04074073617407237,9.801753763617725,0.31999969482421875,0.3444299626701124,-0.321999263763427,-1.2615984585577706,0.6175999310309166,-0.7917988611605971,0.147800333633743,0.8653031593160989,46.739159730068906,-8.457136728480464,0.46979959739717114,3,0.4199991226196289,0.2649993896484375,0.36499977111816406,0.3599996566772461,0.879999160766598,2,0.02472521080917489,1.6666539510576208,18.18000030517578,-5.666613685130732,17.790000915527344,-1.2702772365016033,17.979999542236328,0.02472521080917489
6807,2007-03-08,18.440000534057614,18.65999984741211,18.40999984741211,18.6299991607666,20625100.0,0.013186800058100578,1.0,-6.333142602835645,39.3442725468847,50.687824955851,0.09899133037270857,0.09741034944456928,0.045423564288345375,-0.2864647320131688,10.134943204689293,0.45999908447265625,0.2847697243976377,-0.09149951934814737,-1.0233292377767462,0.8403301990804515,-0.5574143785624486,0.37441533986615383,0.521679111038587,75.28095907555638,24.014529964773608,0.46591485921430004,3,0.13000011444092152,0.02499961853027699,-0.1475000381469691,0.13000011444092152,0.7999992370605504,3,0.013015171592587693,-2.764700602497504,18.200000762939453,1.6666539510576208,18.18000030517578,-5.666613685130732,17.790000915527344,0.013015171592587693
6808,2007-03-09,18.32999992370605,18.63999938964844,18.13999938964844,18.63999938964844,25440600.0,-0.005965325768206853,2.2258120089337163,1.63158792940752,38.834950257738704,47.457213709042804,0.08288847426044654,0.22028004310832827,0.16410913347663936,-0.18416347870498484,10.667800712715767,0.5,0.18471224768480354,-0.2025001525878949,-1.1333714202781806,0.7283711151023908,-0.6679357864330377,0.26293548125724797,0.5363453864035463,62.921331458843696,15.82006714688373,0.4654356338451436,3,0.09000015258789418,0.269999504089359,-0.08749961853026988,0.24000072479248402,1.0300006866455078,4,0.017457703009063907,1.0,18.440000534057614,-2.764700602497504,18.200000762939453,1.6666539510576208,18.18000030517578,0.017457703009063907
6809,2007-03-12,18.56999969482422,18.649999618530273,18.26000022888184,18.290000915527344,17230500.0,0.013093277256797986,-1.2941130271853427,-0.9032234247426406,46.9055303762196,46.589913301743685,-0.2666740513351016,0.02902360454530495,-0.07971198282877623,-0.4356546680174169,11.154452490943404,0.38999938964843395,0.06378350161799418,0.007499599456785688,-0.884921748514774,0.8999209474283454,-0.4387110745289924,0.45371027344256376,0.20863802709770596,88.60756131892117,42.164371277071666,0.44621067398577935,3,-0.2849998474121094,0.034999847412109375,-0.36749935150146484,9.5367431640625e-07,1.1100006103515625,0,0.045234257748642426,2.2258120089337163,18.32999992370605,1.0,18.440000534057614,-2.764700602497504,18.200000762939453,0.045234257748642426
6810,2007-03-13,18.34000015258789,18.59000015258789,18.239999771118164,18.420000076293945,28499000.0,-0.012385543673457011,-1.499996594028651,-0.28571525885558585,39.80584561844048,44.9185099548082,-0.06200714558919529,0.31037787744864787,0.14564906963399338,-0.2179619426730106,11.305099356930588,0.35000038146972656,-0.05998298654777301,-0.2449999809265151,-1.0873150035073067,0.5973150416542765,-0.6661574922169109,0.1761575303638807,0.35794658820137215,42.857142857142854,-0.17701057692655553,0.42115751129039497,3,-0.1099996566772461,0.2649993896484375,-0.12749958038330078,0.23000049591064453,1.25,1,0.04852777438624245,-1.2941130271853427,18.56999969482422,2.2258120089337163,18.32999992370605,1.0,18.440000534057614,0.04852777438624245
6811,2007-03-14,18.38999938964844,18.51000022888184,18.149999618530273,18.399999618530273,26186500.0,0.0027262397298015717,2.130420360403626,0.12500298023503653,36.082449900962146,43.14063204682648,-0.15670362608325306,0.29188289247899846,0.09246386246100613,-0.2753120623021559,12.158401105585199,0.36000061035156605,-0.17828078794398294,-0.20550069808959748,-1.0316388011603088,0.6206374049811139,-0.6185697496249531,0.2075683534457582,0.2600002288818324,48.07688075413597,8.413641307023056,0.41306905153535617,3,-0.17499923706055043,0.21500015258788707,-0.1774988174438512,0.1800012588500941,1.090000152587887,2,0.052202339515120544,-1.499996594028651,18.34000015258789,-1.2941130271853427,18.56999969482422,2.2258120089337163,18.32999992370605,0.052202339515120544
6812,2007-03-15,18.559999465942386,18.59000015258789,18.32999992370605,18.420000076293945,14708300.0,0.009244158887228515,1.599992370634608,-13.999618539009715,39.73939526480475,41.98464600874355,-0.34582688078664603,0.10107458263485114,-0.07558871308939175,-0.4380173489792014,11.43923938652066,0.2600002288818395,-0.21083830929490688,-0.01900062561034943,-0.8334723941404896,0.7954711429197907,-0.4262365098754195,0.38823525865472064,-0.7899990081787145,82.3529191770735,44.79532800325211,0.4072358842650707,3,-0.34499931335449574,0.04500007629394176,-0.32499885559082387,0.010001182556148791,0.610000610351559,3,0.02801726684948802,2.130420360403626,18.38999938964844,-1.499996594028651,18.34000015258789,-1.2941130271853427,18.56999969482422,0.02801726684948802
6813,2007-03-16,18.489999771118164,18.6200008392334,18.350000381469727,18.46999931335449,19131900.0,-0.0037715353900020787,-1.076940006162243,0.14286103542236508,40.13156945355074,41.04247226059458,-0.21889490469471795,0.13051033282809144,-0.00344760707577052,-0.35355130226789555,10.511979699799726,0.2700004577636719,-0.256512289688164,-0.059000301361084695,-0.8376334106928383,0.7196328079706689,-0.44831685602696325,0.33031625330479386,-0.7035993194580072,68.00003051757812,32.1204505234619,0.38931655466587733,3,-0.22499942779541016,0.11499977111816406,-0.22749948501586914,0.0800008773803711,1.0,4,0.04056246670005481,1.599992370634608,18.559999465942386,2.130420360403626,18.38999938964844,-1.499996594028651,18.34000015258789,0.04056246670005481
6814,2007-03-19,18.46999931335449,18.700000762939453,18.309999465942386,18.559999465942386,27083400.0,-0.0010816905360332418,1.1080994700702944,-4.499904634750653,50.20576616204304,41.06533516748826,-0.10313902420089249,0.11298625453411404,0.006255623108014419,-0.3174572080785403,9.462459497098832,0.39000129699706676,-0.2852010289796141,-0.05150070190429901,-0.7982910140596182,0.6952896102510202,-0.4248958579819586,0.3218944541733606,-0.6502548461914017,58.18164163421227,17.808524334306327,0.37339515607765883,3,-0.06999874114989879,0.1350002288818395,-0.2074990272521937,0.10000133514404652,1.0200004577636754,0,0.04818631998289069,-1.076940006162243,18.489999771118164,1.599992370634608,18.559999465942386,2.130420360403626,18.38999938964844,0.04818631998289069
6815,2007-03-20,18.5,18.600000381469727,18.3799991607666,18.43000030517578,18159400.0,0.001624292786184256,-1.5882194547290474,-0.7777730682829039,48.51064382391996,42.1733803782849,-0.09272523391943466,0.06588630098038095,-0.02971508435581427,-0.33358116135269,9.433730455699237,0.220001220703125,-0.26928172469906286,-0.008500003814695845,-0.7468131312056911,0.7298131235762995,-0.3776565675101935,0.3606565598808018,-0.6274401550903299,63.63630058364747,19.40883269634177,0.3691565636954974,3,-0.07999992370605469,0.10499954223632812,-0.2324995994567871,0.07000064849853516,0.7999992370605469,1,0.06378380027977193,1.1080994700702944,18.46999931335449,-1.076940006162243,18.489999771118164,1.599992370634608,18.559999465942386,0.06378380027977193
6816,2007-03-21,18.8799991607666,18.93000030517578,18.420000076293945,18.5,22204200.0,0.02054049517657308,1.1249945362573959,5.42858310626703,58.23752129325606,44.272630238992825,-0.4091492124096803,-0.3385592686341141,-0.41848405189478655,-0.6914452048555333,9.233646519680637,0.5100002288818359,-0.21795400398151088,0.3759991645812981,-0.351488192719863,1.1034865218824592,0.012255485930719345,0.7397428432318769,-0.9577928607751431,91.93531020522424,42.911878431957895,0.3637436786505799,3,-0.3449993133544922,-0.25499916076660156,-0.6124987602233887,-0.3099985122680664,0.4200000762939453,2,0.0376059864079179,-1.5882194547290474,18.5,1.1080994700702944,18.46999931335449,-1.076940006162243,18.489999771118164,0.0376059864079179
6817,2007-03-22,18.809999465942386,18.959999084472656,18.68000030517578,18.940000534057614,15391600.0,-0.0037076111194791483,2.2941387667175297,-0.34210882953784977,68.7783028027704,47.59966941066301,-0.314185726017012,-0.31544881122891155,-0.3698540521026139,-0.6023667786836988,8.251384207829455,0.279998779296875,-0.19842146281508022,0.32549953460693715,-0.34185870880599367,0.992857778019868,-0.008179587099526486,0.6591786563134008,-0.807169645536181,76.92312206745018,21.058400409930115,0.33367912170646513,3,-0.2550001144409215,-0.18499946594238637,-0.4749994277954137,-0.2399988174438512,0.40999984741210227,3,0.03561935647616865,1.1249945362573959,18.8799991607666,-1.5882194547290474,18.5,1.1080994700702944,18.46999931335449,0.03561935647616865
6818,2007-03-23,18.790000915527344,18.920000076293945,18.729999542236328,18.790000915527344,12691200.0,-0.0010631871867541332,-2.1666030898340645,-0.0,74.50983875401322,50.666814785973415,-0.24817193849996144,-0.3446227146930738,-0.381247205075141,-0.5705570007161356,7.216039220094736,0.1900005340576172,-0.13385308528067696,0.3255009651184082,-0.2732860781532942,0.9242880083901106,0.026107443482555226,0.6248944867542612,-0.6914541687144933,73.84642019795342,10.650862333275697,0.299393521635852,3,-0.2350015640258789,-0.16500091552734375,-0.30250072479248047,-0.2200002670288086,0.6299991607666016,4,0.02022347750140785,2.2941387667175297,18.809999465942386,1.1249945362573959,18.8799991607666,-1.5882194547290474,18.5,0.02022347750140785
6819,2007-03-26,18.8799991607666,18.899999618530273,18.549999237060547,18.76000022888184,13703200.0,0.0047896881774436295,3.375008940705243,100.0,70.11495638848162,54.034493760422436,-0.3236026429364536,-0.47554164182196246,-0.5019162085604947,-0.6413945694007808,6.304753288937907,0.35000038146972656,-0.08323051103572965,0.4259992599487319,-0.13262257903613417,0.984621098933598,0.14668834045629708,0.7053101794411667,-0.6953071801877719,86.20690789149158,19.22435347337246,0.27931091949243386,3,-0.3249998092651367,-0.25499916076660156,-0.3699989318847656,-0.3099985122680664,0.5900001525878871,0,0.032309355798021855,-2.1666030898340645,18.790000915527344,2.2941387667175297,18.809999465942386,1.1249945362573959,18.8799991607666,0.032309355798021855
6820,2007-03-27,18.84000015258789,18.899999618530273,18.71999931335449,18.799999237060547,10724600.0,-0.002118591629062694,1.2500059604702063,0.33334392980895544,68.18185758997063,57.60109461475671,-0.22933718039671547,-0.42753412308546146,-0.4927179554224921,-0.5837099997973674,6.533575737365036,0.1800003051757848,-0.018726835725527025,0.36700019836425923,-0.21772058408440031,0.9517209808129188,0.07463980713992768,0.6593605895885908,-0.5777774616196787,77.77793476149269,7.894558979700392,0.29236039122432983,3,-0.2050008773803711,-0.21500015258789062,-0.3299999237060547,-0.26999950408935547,0.6599998474121094,1,0.034501041043834,3.375008940705243,18.8799991607666,-2.1666030898340645,18.790000915527344,2.2941387667175297,18.809999465942386,0.034501041043834
6821,2007-03-28,18.649999618530273,18.82999992370605,18.6200008392334,18.76000022888184,18569100.0,-0.01008495395534903,-1.4706040750381055,-2.7499523173756373,56.14034109288038,59.42342192898734,0.0015901382066161318,-0.2437290084040491,-0.3357162708783754,-0.37758787095132007,6.823040137529435,0.2199993133544922,-0.004905612493235623,0.1729996681213386,-0.41559675350672265,0.7615960897493999,-0.12129854269269202,0.4672978789353692,-0.3179992882116167,24.39034602108319,-42.9592056706866,0.2942982108140307,3,-0.015000343322753906,-0.024999618530273438,-0.14499950408935547,-0.07999897003173828,1.1000003814697266,2,0.0348525271756277,1.2500059604702063,18.84000015258789,3.375008940705243,18.8799991607666,-2.1666030898340645,18.790000915527344,0.0348525271756277
6822,2007-03-29,18.5,18.88999938964844,18.31999969482422,18.850000381469727,18884600.0,-0.008042875152728501,1.6511712494954105,3.1818039950061396,54.85716091862575,61.05959875844012,0.1588931026121294,-0.09464395761426658,-0.21855984409843643,-0.20993983740679312,7.1197589000787795,0.5699996948242223,0.05208108976865233,0.02050008773803569,-0.568038217745233,0.6090383932213044,-0.27376906500359866,0.31476924047967003,0.45999908447265625,30.00003178912367,-36.34365103138819,0.2942691527416336,3,0.13499927520751953,0.125,0.005000114440917969,0.07000064849853516,1.2900009155273438,3,0.043243202003272696,-1.4706040750381055,18.649999618530273,1.2500059604702063,18.84000015258789,3.375008940705243,18.8799991607666,0.043243202003272696
6823,2007-03-30,18.31999969482422,18.559999465942386,18.270000457763672,18.540000915527344,23080700.0,-0.009729746225717872,1.2307760024648635,0.6285742312030997,42.60352759005202,60.21490558377444,0.3489374337086737,0.11819421169309763,-0.037097908446163785,-0.010763573797923698,7.062655463170254,0.2899990081787145,0.11578034074371502,-0.17650022506713725,-0.7223847405905772,0.3693842904563027,-0.44944248282885724,0.09644203269458274,0.6271994018554672,7.936397407213421,-53.294645398015824,0.27294225776172065,3,0.2950000762939453,0.3000001907348633,0.2625002861022949,0.2500009536743164,1.1200008392333949,4,0.04912661755035619,1.6511712494954105,18.5,-1.4706040750381055,18.649999618530273,1.2500059604702063,18.84000015258789,0.04912661755035619
6824,2007-04-02,18.36000061035156,18.46999931335449,18.18000030517578,18.290000915527344,25499500.0,0.0021834561241089734,1.0000131542600317,-0.3181786655569266,50.66668362091973,60.45446556121886,0.3259717136499205,0.12973746423678634,-0.07385269735094013,-0.030841899118769334,6.7709076166033055,0.2899990081787074,0.15910170011457936,-0.16499929428101012,-0.6047835191487003,0.2747849305866801,-0.38489140671485345,0.0548928181528332,0.5601105407714861,25.00006622744575,-36.96247781761035,0.21989211243384454,4,0.2099990844726598,0.2100000381469762,0.1499991416931188,0.2100000381469762,1.3299999237060547,0,0.05773417378563428,1.2307760024648635,18.31999969482422,1.6511712494954105,18.5,-1.4706040750381055,18.649999618530273,0.05773417378563428
6825,2007-04-03,18.350000381469727,18.530000686645508,18.25,18.420000076293945,21474600.0,-0.0005446747575920119,-1.0740756439056782,-1.0000000000000508,48.63016830424609,59.38698189577331,0.34917653234851187,0.16140184221479004,-0.05259613700613386,-0.00412808987118396,6.615081468378673,0.2800006866455078,0.20750902299220542,-0.18349952697753835,-0.6012260528005129,0.23422699884543619,-0.3923627898890274,0.025363735933950693,0.5257041188964813,23.94370359226732,-38.13220754125984,0.20886326291148755,4,0.2199993133544922,0.06999969482421875,0.21249961853027344,0.2200002670288086,0.8299999237060547,1,0.061035362866573184,1.0000131542600317,18.36000061035156,1.2307760024648635,18.31999969482422,1.6511712494954105,18.5,0.061035362866573184
6826,2007-04-04,18.649999618530273,18.709999084472656,18.3700008392334,18.420000076293945,17972400.0,0.016348731925013738,-1.0606078120845712,-3.285722070844687,52.830199996161184,57.61497047281673,0.014662812300933581,-0.1087307306667924,-0.32150198353834725,-0.29364280511685337,6.5756846333687555,0.3599987030029297,0.22910251419214234,0.09399976730346538,-0.29562324703352516,0.4836227816404559,-0.10081173986502989,0.28881127447196064,0.1839626301245083,66.1971717475631,6.409967149908752,0.19481150716849574,4,-0.09999942779541016,-0.2849998474121094,0.02500009536743164,-0.07999897003173828,1.1200008392333984,2,0.04557642889307001,-1.0740756439056782,18.350000381469727,1.0000131542600317,18.36000061035156,1.2307760024648635,18.31999969482422,0.04557642889307001
6827,2007-04-05,18.68000030517578,18.82999992370605,18.600000381469727,18.670000076293945,16751300.0,0.0016086159388282173,-2.0666683620919377,0.043479342543910574,56.129060044668954,55.57266172733404,-0.03991499527473508,-0.12630506269393038,-0.32393294146591245,-0.31367645219104645,6.911407955093472,0.22999954223632457,0.2563338807411526,0.1120004653930664,-0.2773631772934273,0.5013641080795601,-0.08268135595017867,0.3066822867363115,-0.5,76.92312206745018,17.424003105265655,0.19468182134324616,4,-0.1400003433227539,-0.3150005340576172,-0.005000591278076172,-0.1099996566772461,1.7999992370605469,3,0.057280496645802925,-1.0606078120845712,18.649999618530273,-1.0740756439056782,18.350000381469727,1.0000131542600317,18.36000061035156,0.057280496645802925
6828,2007-04-09,18.649999618530273,18.75,18.540000915527344,18.71999931335449,16859800.0,-0.0016060324494318046,2.2307286011913496,-6.999809269501839,55.76924957940464,53.97869430410326,-0.0356063372028963,-0.07494402046850723,-0.26227413103270436,-0.26691611232580215,6.806322096145467,0.20999908447265625,0.22318004476968412,0.06599979400634837,-0.3081882344658915,0.44018782247858823,-0.12109422022977157,0.2530938082424683,-0.4569993209838863,72.30762910557074,12.11963600328908,0.18709401423611915,4,-0.1099996566772461,-0.2849998474121094,-0.027499675750732422,-0.07999897003173828,1.1300010681152344,0,0.0611260761562904,-2.0666683620919377,18.68000030517578,-1.0606078120845712,18.649999618530273,-1.0740756439056782,18.350000381469727,0.0611260761562904
6829,2007-04-10,19.40999984741211,19.450000762939453,18.850000381469727,18.940000534057614,45134200.0,0.04075068334729148,1.1818150291823735,-6.7143051771121085,69.86901745601021,54.16615651144099,-0.796254381747957,-0.8103330901232937,-0.9908036583573008,-1.0087606183497329,7.107896245211432,0.8000011444091797,0.18706291843084344,0.7840000152587905,0.2584668515080182,1.3095331790095628,0.5212334333834043,1.0467665971341766,-1.204259557342528,96.66659249204477,35.38987531841157,0.26276658187538554,4,-0.5949993133544922,-0.7999992370605469,-0.8224997520446777,-0.8399991989135742,-0.23999977111816406,1,0.0015456304421097578,2.2307286011913496,18.649999618530273,-2.0666683620919377,18.68000030517578,-1.0606078120845712,18.649999618530273,0.0015456304421097578
6830,2007-04-11,19.229999542236328,19.5,19.15999984741211,19.34000015258789,29581600.0,-0.009273586120083332,-1.720001220703125,-0.2340441937382041,58.3732218978409,54.414254378658825,-0.6203514629476992,-0.5905134829799472,-0.775294964158423,-0.8191311869027267,7.423075520338839,0.3400001525878906,0.1364728652485283,0.5594997406005859,-0.012715555990165939,1.1317150371913378,0.2733920923052118,0.8456073888959601,-0.9744888332519537,76.10613643460574,17.934736523986984,0.28610764829537544,4,-0.3899993896484375,-0.5449991226196289,-0.6849994659423828,-0.659998893737793,-0.2899990081787145,2,0.023921008984475023,1.1818150291823735,19.40999984741211,2.2307286011913496,18.649999618530273,-2.0666683620919377,18.68000030517578,0.023921008984475023
6831,2007-04-12,19.350000381469727,19.549999237060547,19.1299991607666,19.15999984741211,31528800.0,0.006240293400414876,-2.3599749757768573,-1.727267998335414,62.61684741919607,55.27644176761108,-0.704724276441123,-0.6692169495407434,-0.8634637237076319,-0.9350941974451459,7.609951873662574,0.4200000762939453,0.09917325970675961,0.6315005302429206,0.0003354248930271808,1.262665635592814,0.3159179775679739,0.9470830829178674,-1.0198203150244147,80.19810020206599,23.39078326413194,0.31558255267494617,4,-0.4850006103515625,-0.5250005722045898,-0.8050003051757812,-0.7799997329711914,-0.5,3,-0.00878553348540212,-1.720001220703125,19.229999542236328,1.1818150291823735,19.40999984741211,2.2307286011913496,18.649999618530273,-0.00878553348540212
6832,2007-04-13,19.07999992370605,19.200000762939453,18.8700008392334,19.18000030517578,37425500.0,-0.013953511754048242,3.714240950395771,-0.5263163178236396,56.066921564918786,56.77237443148517,-0.38420163465920965,-0.37762282682762205,-0.5621779871044907,-0.664980023863663,7.722890270202237,0.4799995422363281,0.0605722163489304,0.3355000495910616,-0.31083284654273413,0.9818329457248574,0.012333601524161963,0.6586664976579613,-0.6522343236115198,53.46533718580593,-1.1376285885952981,0.3231664480668986,4,-0.21500015258788707,-0.23500061035155895,-0.5374999046325648,-0.509999275207516,-0.1800003051757777,4,0.036163550147624735,-2.3599749757768573,19.350000381469727,-1.720001220703125,19.229999542236328,1.1818150291823735,19.40999984741211,0.036163550147624735
6833,2007-04-16,19.239999771118164,19.239999771118164,18.96999931335449,19.190000534057614,18064200.0,0.008385736271063537,9.800183108262903,-0.4999904632932334,57.31707695289785,57.51130702392718,-0.44698018757271285,-0.5044152472353431,-0.6951583041989124,-0.8132366188230726,7.951605294054846,0.2700004577636754,0.06672997971922712,0.4579998970031731,-0.21272937703125905,1.1287291710376053,0.12263525998595881,0.7933645340203874,-0.7224554800663512,55.7142896068403,4.897962029657982,0.33536463701721586,4,-0.3400001525878906,-0.3950004577636719,-0.7224993705749512,-0.6699991226196289,-0.06999969482421875,0,0.06444905331961448,3.714240950395771,19.07999992370605,-2.3599749757768573,19.350000381469727,-1.720001220703125,19.229999542236328,0.06444905331961448
6834,2007-04-17,19.36000061035156,19.40999984741211,18.979999542236328,19.21999931335449,23777200.0,0.006237049930402305,2.5833392938033892,2.800068665598336,60.23621042071221,58.80086725909008,-0.45842153025153465,-0.5842768804248557,-0.7919909443308661,-0.9229126082899697,8.53968492824754,0.43000030517578125,0.09249718114693906,0.5335006713867152,-0.16748431099081174,1.2344856537642421,0.18300818019795173,0.8839931625754787,-0.7598599236190466,72.05895965106606,23.634700169883402,0.35049249118876363,4,-0.4000005722045863,-0.5100011825561488,-0.8500008583068812,-0.7899999618530238,-0.19000053405761363,1,0.021694218132895182,9.800183108262903,19.239999771118164,3.714240950395771,19.07999992370605,-2.3599749757768573,19.350000381469727,0.021694218132895182
6835,2007-04-18,19.68000030517578,19.770000457763672,19.280000686645508,19.280000686645508,29458000.0,0.016528909335525643,-1.4500011920940323,2.85711366330159,69.28837426268939,60.62955328870433,-0.636897106072098,-0.8551871200191172,-1.0849486626655,-1.2325378916110807,9.422913878023563,0.48999977111816406,0.17187641766653883,0.7945003509521484,0.014986957504291354,1.5740137444000055,0.4047436542282199,1.184257047676077,-1.0038709344170265,89.99997880722843,36.94372540077851,0.3897566967239279,4,-0.5249996185302734,-0.7200002670288086,-1.2350006103515625,-1.109999656677246,-0.6499996185302734,2,-0.02591464537466026,2.5833392938033892,19.36000061035156,9.800183108262903,19.239999771118164,3.714240950395771,19.07999992370605,-0.02591464537466026
6836,2007-04-19,19.59000015258789,19.76000022888184,19.36000061035156,19.440000534057614,30836200.0,-0.004573178414241208,-1.580647146047769,0.3749994039529927,70.88119357436528,62.26867923644838,-0.44648853650359044,-0.747597913897259,-0.9690395694286735,-1.1321023255167546,10.161720785577053,0.39999961853028054,0.2378295494600451,0.6690001487731934,-0.17172392142858683,1.5097242189749736,0.24863811367230326,1.0893621838740835,-0.8044836731286438,79.99995761445686,23.03470643704098,0.42036203510088943,4,-0.4349994659423828,-0.630000114440918,-1.1725001335144043,-1.0199995040893555,-0.3600006103515625,3,-0.033180174245399874,-1.4500011920940323,19.68000030517578,2.5833392938033892,19.36000061035156,9.800183108262903,19.239999771118164,-0.033180174245399874
6837,2007-04-20,19.479999542236328,19.8799991607666,19.440000534057614,19.8700008392334,24911700.0,-0.005615140862417545,1.1463455481794207,-2.6000152588278063,72.8346001408732,64.16482929883377,-0.23587934448080006,-0.6164338206687958,-0.8370978533083928,-1.0150740991055116,10.952391695921257,0.4399986267089879,0.31414679165052917,0.5254995346069329,-0.3493050968111504,1.4003041660250162,0.08809721889788946,0.9629018503159763,-0.5960346649466395,56.04399059320666,-6.8288337252860245,0.4374023157090422,4,-0.11499977111816406,-0.4499998092651367,-1.0699996948242188,-0.909998893737793,-0.2700004577636719,4,-0.03234082010118344,-1.580647146047769,19.59000015258789,-1.4500011920940323,19.68000030517578,2.5833392938033892,19.36000061035156,-0.03234082010118344
6838,2007-04-23,19.170000076293945,19.549999237060547,19.13999938964844,19.43000030517578,29956500.0,-0.0159137306584759,-1.5624862164949416,0.6666650364595814,64.4127850583506,63.55858125464936,0.17392983029261444,-0.29144883068555316,-0.5102413824543781,-0.7018540495172765,11.441921711522795,0.4099998474121058,0.35958849436915585,0.1965001106262214,-0.6797665262934451,1.072766747545888,-0.24163320783361186,0.6346334290860547,-0.16651108498702882,21.111179398930613,-44.62926685869205,0.4381333184598326,4,0.2049999237060547,-0.1400003433227539,-0.7600002288818359,-0.5999994277954102,-0.23999977111816406,0,-0.014084530865368206,1.1463455481794207,19.479999542236328,-1.580647146047769,19.59000015258789,-1.4500011920940323,19.68000030517578,-0.014084530865368206
6839,2007-04-24,19.489999771118164,19.68000030517578,19.15999984741211,19.31999969482422,32765800.0,0.016692733101234536,-1.1224518394245253,-0.6538458716942376,68.26920490530507,64.65813492214538,-0.14922062604306063,-0.5938527837900516,-0.7983571949377648,-1.0081174071514312,12.56594031772018,0.5200004577636719,0.4101596473044431,0.4859997749328606,-0.41857106270284916,1.3905706125685704,0.03371435611500573,0.9382851937507155,-0.38132955947608593,47.29736347632413,-22.74982410418773,0.45228541881785417,4,-0.11499977111816406,-0.46000003814697266,-1.054999828338623,-0.9199991226196289,-0.3899993896484375,1,-0.01641866077897136,-1.5624862164949416,19.170000076293945,1.1463455481794207,19.479999542236328,-1.580647146047769,19.59000015258789,-0.01641866077897136
6840,2007-04-25,19.489999771118164,19.600000381469727,19.350000381469727,19.59000015258789,24459500.0,0.0,3.1666375268219027,-0.5882372740634362,64.89360119148265,64.91110756351055,-0.12120730446180161,-0.5719856300266315,-0.7632369047838026,-0.9966366821705712,13.750702286092775,0.25,0.47051766721025956,0.45349979400634766,-0.4727097717717932,1.3797093597844885,-0.009604988882720988,0.9166045768954163,-0.350000381469723,47.29736347632413,-22.27693593384516,0.46310478288907037,4,-0.11499977111816406,-0.46000003814697266,-0.9874997138977051,-0.9199991226196289,-0.14999961853027344,2,-0.01641866077897136,-1.1224518394245253,19.489999771118164,-1.5624862164949416,19.170000076293945,1.1463455481794207,19.479999542236328,-0.01641866077897136
6841,2007-04-26,19.299999237060547,19.489999771118164,19.200000762939453,19.450000762939453,21972000.0,-0.009748616536115917,1.5217355248536315,1.5000095367067845,60.40265492389813,65.39285571450826,0.06811801644299109,-0.3486683490907012,-0.548948825708635,-0.7964630626647349,14.690299498775028,0.28999900817871094,0.4267767377515632,0.2309992790222175,-0.6836509695042565,1.1456495275486915,-0.22632584524101773,0.6883244032854527,0.5799999237060547,21.62160768919449,-45.08063870005435,0.45732512426323685,4,0.125,-0.26999950408935547,-0.7874994277954102,-0.7299985885620117,-0.049999237060546875,3,-0.013989562750685414,3.1666375268219027,19.489999771118164,-1.1224518394245253,19.489999771118164,-1.5624862164949416,19.170000076293945,-0.013989562750685414
6842,2007-04-27,19.299999237060547,19.399999618530273,19.1200008392334,19.239999771118164,18404200.0,0.0,1.1538348677695045,-0.3999923706830782,61.01693271462014,65.80395079914406,0.11466498934630209,-0.30109891060649474,-0.5470494185918291,-0.7839513069682305,14.804452065789992,0.279998779296875,0.43049112320681004,0.19099931716919016,-0.6881604362391229,1.0701590705775033,-0.24858055953496816,0.6305791938733485,0.5663999557495103,32.14260169413592,-32.4522680504235,0.4395798767041573,4,0.13000011444091797,-0.26999950408935547,-0.7199993133544922,-0.7299985885620117,-0.2399997711181605,4,-0.0036269273363390697,1.5217355248536315,19.299999237060547,3.1666375268219027,19.489999771118164,-1.1224518394245253,19.489999771118164,-0.0036269273363390697
6843,2007-04-30,19.21999931335449,19.51000022888184,19.190000534057614,19.280000686645508,19174700.0,-0.004145073931010268,-4.333375719235585,-1.0000317894268957,45.814970570565464,64.20159081579443,0.21403786057872765,-0.15833401331701324,-0.4724881410272239,-0.6873069887982659,14.898584083894367,0.31999969482422586,0.41148480990295866,0.06599941253661612,-0.7314542240087185,0.8634530490819508,-0.3327274057360512,0.46472623080928344,0.6165439453125039,17.856887408421,-40.91801185220568,0.3987268182726677,4,0.28000068664551137,-0.18999958038329723,-0.6299996376037562,-0.6499986648559535,-0.18999862670898082,0,-0.0005203032902755256,1.1538348677695045,19.299999237060547,1.5217355248536315,19.299999237060547,3.1666375268219027,19.489999771118164,-0.0005203032902755256
6844,2007-05-01,19.420000076293945,19.530000686645508,19.21999931335449,19.270000457763672,31253900.0,0.010405867330103957,-1.479992065490181,-2.4999364231672496,54.14847816255086,62.51938013800127,0.026198065448962637,-0.28970381339361495,-0.6734590122320441,-0.8789116807386392,14.79407343303876,0.3100013732910192,0.4340419261691082,0.21300020217895366,-0.498531831096237,0.9245322354541443,-0.14276581445864167,0.568766218816549,0.38788148559570246,62.49990065883063,5.672849346261536,0.3557660166375949,5,0.07999992370605469,-0.3900003433227539,-0.8300004005432129,-0.8499994277954102,-1.0200004577636719,1,-0.025231707991407726,-4.333375719235585,19.21999931335449,1.1538348677695045,19.299999237060547,1.5217355248536315,19.299999237060547,-0.025231707991407726
6845,2007-05-02,19.46999931335449,19.46999931335449,19.229999542236328,19.3799991607666,22646200.0,0.002574625997122215,4.333319204849238,0.6000025431379543,52.702677159942176,60.49954498084314,-0.06338845844410557,-0.26508435236282324,-0.7154854967214064,-0.9236516268598471,14.888199265294116,0.2399997711181605,0.4439071277822144,0.2069994926452594,-0.38715101239965577,0.8011499976901746,-0.09007575987719818,0.504074745167717,0.31036701962890945,85.36551326305516,30.19372713202526,0.2970752525224571,5,0.030000686645511365,-0.43999958038329723,-0.8799996376037562,-0.8999986648559535,-0.6799983978271449,2,-0.019003541085437003,-1.479992065490181,19.420000076293945,-4.333375719235585,19.21999931335449,1.1538348677695045,19.299999237060547,-0.019003541085437003
6846,2007-05-03,19.5,19.63999938964844,19.3700008392334,19.559999465942386,17847200.0,0.0015408673704950804,1.4545399374040435,-0.6666596024245137,60.60605476783831,59.140817717172595,-0.1201313292768269,-0.2404690485709473,-0.7437703732249972,-0.9486442021018284,15.733827065134514,0.2699985504150426,0.4366800784208067,0.19450016021728445,-0.3328757093885315,0.7218760298231004,-0.0691877745856253,0.4581880950201942,0.2539517132333984,73.07696539986526,16.95859718689175,0.2636879348029085,5,-0.09999942779541016,-0.4700002670288086,-0.8700003623962402,-0.9299993515014648,-0.8799991607666016,3,-0.008205120380108122,4.333319204849238,19.46999931335449,-1.479992065490181,19.420000076293945,-4.333375719235585,19.21999931335449,-0.008205120380108122
6847,2007-05-04,19.75,19.809999465942386,19.440000534057614,19.600000381469727,22756000.0,0.012820512820512775,1.740747543392395,-2.5000158947132705,62.318836573519896,58.90815677441363,-0.3663272819285801,-0.4281486173140969,-0.9965289335369647,-1.189736443340852,17.141096836434148,0.36999893188477273,0.3784975570201077,0.3910001754760728,-0.08365891981905449,0.8656592707712001,0.15367062782851093,0.6283297231236347,-0.6299991607666016,90.32265011167192,32.742336504472256,0.23732954764756306,5,-0.2849998474121094,-0.7200002670288086,-1.1200003623962402,-1.1899995803833008,-1.25,4,-0.025316455696202556,1.4545399374040435,19.5,4.333319204849238,19.46999931335449,-1.479992065490181,19.420000076293945,-0.025316455696202556
6848,2007-05-07,19.790000915527344,19.899999618530273,19.670000076293945,19.729999542236328,14345400.0,0.002025362811511,-1.5555461365659307,0.4000101725519118,60.80401865557916,58.07869163555519,-0.34546120293086346,-0.39881174660872176,-1.0385580841911768,-1.2211452335208932,18.520370267412112,0.22999954223632812,0.32136862387157805,0.37400102615356445,-0.006658089214194973,0.7546601415213239,0.18367146846968296,0.5643305838374459,-0.6562001037597653,83.82372740634369,26.915121429525882,0.1903295576838799,5,-0.2800006866455078,-0.7500009536743164,-1.160001277923584,-1.2300004959106445,-0.6700000762939453,0,-0.03688738836854699,1.740747543392395,19.75,1.4545399374040435,19.5,4.333319204849238,19.46999931335449,-0.03688738836854699
6849,2007-05-08,19.440000534057614,19.61000061035156,19.32999992370605,19.59000015258789,24049500.0,-0.017685718306112763,1.9473673643528684,-2.499936423167457,44.05941856150196,55.76378245444622,-0.003686776707539252,-0.04895868598721975,-0.6914709862671451,-0.863383037356332,18.421892058429805,0.4600009918212926,0.25694306153148005,0.02250061035156037,-0.3582953699502056,0.40329659065332635,-0.1678973797993244,0.21289860050244513,-0.27555177001952913,31.343428045992187,-20.49618326314278,0.19039799015088366,5,0.0699996948242223,-0.4000005722045863,-0.8225007057189906,-0.8800001144409144,-0.020000457763668322,1,-0.021090526550851307,-1.5555461365659307,19.790000915527344,1.740747543392395,19.75,1.4545399374040435,19.5,-0.021090526550851307
6850,2007-05-09,19.690000534057614,19.739999771118164,19.31999969482422,19.350000381469727,19089900.0,0.012860081951233227,-1.0999923706345724,-2.2666734483678637,52.2935844031535,54.86277461880793,-0.24846156103470918,-0.27692781824785584,-0.9212293888401,-1.1013742688807433,18.325508881306675,0.4200000762939453,0.24287821347710903,0.2495005607604952,-0.13909925839683623,0.6381003799178266,0.05520065118182771,0.4438004703391627,-0.49612973583984044,63.79325653513571,14.87480044415296,0.19429990957866577,5,-0.1800003051757777,-0.6150007247924769,-1.1200003623962367,-1.2750005722045863,0.15999984741211293,2,-0.06551553481657035,1.9473673643528684,19.440000534057614,-1.5555461365659307,19.790000915527344,1.740747543392395,19.75,-0.06551553481657035
6851,2007-05-10,19.18000030517578,19.600000381469727,19.100000381469727,19.59000015258789,29586900.0,-0.025901483750581433,1.3255797448590336,-1.2058813629682945,44.18606542349026,52.99267825312684,0.2712517661979348,0.2315553827953707,-0.40004266285628987,-0.5775785252920329,17.864330000656857,0.5900001525878871,0.171188973114198,-0.25199966430664134,-0.6560636358069019,0.15206430719361919,-0.4540316500567734,-0.0499676785565093,0.7199993133544922,10.0,-36.4466757257511,0.20203198575013098,5,0.31999969482421875,-0.04500007629394531,-0.6850004196166992,-0.7650003433227539,0.6499996185302699,3,-0.020333648771798774,-1.0999923706345724,19.690000534057614,1.9473673643528684,19.440000534057614,-1.5555461365659307,19.790000915527344,-0.020333648771798774
6852,2007-05-11,19.770000457763672,19.86000061035156,19.450000762939453,19.46999931335449,35182800.0,0.030761217059453116,-1.411776255630894,-0.7317103806325043,60.48950792449304,54.623182403563234,-0.2738676140207943,-0.3205351998012915,-0.9679013075859899,-1.154363748600801,18.413619366354066,0.6800003051757777,0.12978215989955544,0.30350046157836985,-0.09174944019823883,0.6987503633549785,0.10587551069006551,0.5011254124666742,0.11399917602539134,83.75008940705243,32.69006398593416,0.19762495088830445,5,-0.2700004577636719,-0.5500001907348633,-1.3125004768371582,-1.3550004959106445,0.010000228881835938,4,-0.05816892220043779,1.3255797448590336,19.18000030517578,-1.0999923706345724,19.690000534057614,1.9473673643528684,19.440000534057614,-0.05816892220043779
6853,2007-05-14,20.479999542236328,20.780000686645508,19.84000015258789,19.84000015258789,51869000.0,0.035912952353718275,-1.9375044703526214,2.1333231608460714,65.23075677093692,55.85454669338391,-0.878749627256493,-0.983287098911994,-1.6319002606098323,-1.845767407190042,19.4805907377611,1.010000228881836,0.13463084915621337,0.9514995574951186,0.36371946805421373,1.5392796469360235,0.6576095127746662,1.245389602215571,-1.3799991607666016,82.14279226706509,29.34247944211524,0.2938900447204528,5,-0.5399990081787109,-0.8199987411499023,-2.0274996757507324,-2.064999580383301,-0.8500003814697266,0,-0.09667966730921718,-1.411776255630894,19.770000457763672,1.3255797448590336,19.18000030517578,-1.0999923706345724,19.690000534057614,-0.09667966730921718
6854,2007-05-15,19.780000686645508,20.3799991607666,19.729999542236328,20.32999992370605,51014100.0,-0.03417963238461985,1.0000058687856896,-0.8593746274706093,53.670896955872166,55.962126670709466,-0.13668868058597994,-0.26373120002348927,-0.8869617376319354,-1.1337692169769475,20.087982462272688,0.75,0.12357306535432855,0.2305006980895996,-0.3619245350370086,0.8229259312162078,-0.06571191847370628,0.5267133146529055,-0.6464002990722655,40.47620128882248,-12.482346686156689,0.29621261656330494,5,0.15999984741210938,0.034999847412109375,-1.327500820159912,-1.3650007247924805,0.37999916076660156,1,-0.03336702853896811,-1.9375044703526214,20.479999542236328,-1.411776255630894,19.770000457763672,1.3255797448590336,19.18000030517578,-0.03336702853896811
6855,2007-05-16,19.170000076293945,19.32999992370605,18.68000030517578,19.11000061035156,75670000.0,-0.030839261333464263,2.421058179281174,-0.10909008940276346,48.512595700217226,54.61840899652935,0.4763780669901152,0.32264458796434425,-0.2507559312429066,-0.512799509961539,19.1044836662239,1.1000003814697266,0.15815117190625472,-0.3539999008178718,-0.966343321682217,0.25834352004647343,-0.6601716112500462,-0.04782819038569741,1.6100006103515625,23.333318195648523,-32.20160916507838,0.30617171043217295,5,0.5600004196166992,0.5600004196166992,-0.45749950408935547,-0.7100000381469727,1.0799999237060547,2,0.01304121017240667,1.0000058687856896,19.780000686645508,-1.9375044703526214,20.479999542236328,-1.411776255630894,19.770000457763672,0.01304121017240667
6856,2007-05-17,18.940000534057614,19.149999618530273,18.780000686645508,19.059999465942386,30184400.0,-0.011997889479445245,1.4666658189540074,-2.0,46.0869709440338,52.81486837103088,0.6912838174659939,0.5285500095917577,0.0026717134506739626,-0.2756116881025328,18.067835373149094,0.3899993896484375,0.14983784752531548,-0.5514994621276905,-1.2158797527556224,0.11288082850024139,-0.8836896074416565,-0.21930931681372456,1.7980001449585004,12.380961031057819,-44.20806029303188,0.33219014531396523,5,0.7899999618530309,0.7899999618530309,-0.1775002479553187,-0.4650001525878871,0.9399986267089879,3,0.048046453102034814,2.421058179281174,19.170000076293945,1.0000058687856896,19.780000686645508,-1.9375044703526214,20.479999542236328,0.048046453102034814
6857,2007-05-18,18.850000381469727,19.020000457763672,18.780000686645508,18.989999771118164,27805500.0,-0.00475185586325888,1.3999885559518588,1.1666719649044037,45.98699693169297,51.16853262393242,0.7154282805302437,0.5996780227508189,0.10780010189547795,-0.1739238179776592,16.736416996867714,0.23999977111816406,0.1389297793302724,-0.6099996566772461,-1.3337617735057599,0.11376246015126767,-0.9718807150915012,-0.24811859826299099,1.8468402900695793,8.095240257764496,-51.18752016549511,0.3618810584142561,5,0.880000114440918,0.880000114440918,-0.005000591278076172,-0.35000038146972656,0.8799991607666016,4,0.05198936458376413,1.4666658189540074,18.940000534057614,2.421058179281174,19.170000076293945,1.0000058687856896,19.780000686645508,0.05198936458376413
6858,2007-05-21,18.899999618530273,19.25,18.729999542236328,18.84000015258789,30560200.0,0.0026524793659790102,-2.7142798754776876,-0.42856948228882835,44.17039725889141,51.18086359030903,0.5877098026013527,0.5569700315223898,0.07736819864376798,-0.21438067971923402,16.474092780669615,0.5200004577636719,0.10652820875977653,-0.5465003967285149,-1.3023972969774036,0.20939650352037376,-0.9244488468529575,-0.16855194660407236,1.7565042456817608,12.941144791420067,-44.03715523361861,0.37794845012444384,5,0.8300008773803711,0.8300008773803711,-0.04500007629394531,-0.39999961853027344,1.4500007629394531,0,0.046560904014645965,1.3999885559518588,18.850000381469727,1.4666658189540074,18.940000534057614,2.421058179281174,19.170000076293945,0.046560904014645965
6859,2007-05-22,19.170000076293945,19.299999237060547,18.84000015258789,18.940000534057614,28233700.0,0.014285738794351799,-1.139529107006618,3.833359824522423,46.79488015493543,50.56989645161813,0.30774471469653975,0.2759130023820795,-0.17726115405223908,-0.48083607067242795,15.951085148049044,0.45999908447265625,0.05285487047500581,-0.2604999542236328,-1.0260057155318414,0.5050058070845758,-0.6432528348777353,0.1222529264304697,1.4469737167373644,75.38462441349037,21.088437778392937,0.38275288065410346,5,0.5600004196166992,0.5600004196166992,-0.2975006103515625,-0.6700000762939453,0.7999992370605433,1,0.023995778958890046,-2.7142798754776876,18.899999618530273,1.3999885559518588,18.850000381469727,1.4666658189540074,18.940000534057614,0.023995778958890046
6860,2007-05-23,19.170000076293945,19.36000061035156,19.13999938964844,19.18000030517578,26574900.0,0.0,-5.285605296858831,-0.0434793425439099,46.451613432493595,50.82162400817406,0.25281140579608063,0.2642589201494374,-0.15415842300060945,-0.4762969932475585,15.440687506580158,0.2200012207031179,-0.0037169443501774424,-0.24449996948242259,-1.0181033769363914,0.5291034379715462,-0.631301673209407,0.14230173424456183,1.4082342469802533,69.84123620202158,17.18040648087606,0.38680170372698525,5,0.5600004196166992,0.5600004196166992,-0.2650003433227539,-0.5350008010864258,0.7000007629394531,2,0.051643180343145634,-1.139529107006618,19.170000076293945,-2.7142798754776876,18.899999618530273,1.3999885559518588,18.850000381469727,0.051643180343145634
6861,2007-05-24,19.030000686645508,19.32999992370605,18.950000762939453,19.190000534057614,25447600.0,-0.007303045857655621,-1.3749970197648969,15.999618539004032,42.07049041136981,48.77506650671593,0.41269503432394217,0.40369101075296143,0.006181349368276301,-0.3320475087593415,15.236533316923605,0.379999160766598,0.0010388130991394462,-0.37099943161010884,-1.1622382954352979,0.4202394322150802,-0.7666188635227016,0.024620000302483902,1.5102689562667209,47.61914853679387,-0.266242108799446,0.39561943191259374,5,0.6999998092651367,0.6999998092651367,0.027499675750732422,-0.2800006866455078,1.1399993896484375,3,0.06410926270804818,-5.285605296858831,19.170000076293945,-1.139529107006618,19.170000076293945,-2.7142798754776876,18.899999618530273,0.06410926270804818
6862,2007-05-25,19.229999542236328,19.25,18.88999938964844,19.07999992370605,20386100.0,0.01050966097605932,2.7894694574109953,-0.9374985098825025,44.04253471376766,46.42081961147488,0.14308896262869908,0.2088889100599829,-0.17621419374386704,-0.524993447611358,15.227216977227526,0.36000061035155895,-0.031393459860083794,-0.1675005912780776,-0.9612359288948937,0.6262347463387385,-0.5643682600864857,0.22936707753033048,1.2730647139211726,79.36494480808517,34.537335320798974,0.39686766880840896,5,0.3000001907348633,0.5000009536743164,-0.1724991798400879,-0.4799995422363281,0.9799995422363281,4,0.03380133302149213,-1.3749970197648969,19.030000686645508,-5.285605296858831,19.170000076293945,-1.139529107006618,19.170000076293945,0.03380133302149213
6863,2007-05-29,19.209999084472656,19.309999465942386,19.100000381469727,19.18000030517578,19909200.0,-0.0010400654310855906,-1.2105326560523995,0.1999923705860614,47.36840267517835,45.720542469175584,-0.040236578097648135,0.2404286650180687,-0.1362232437596731,-0.4975057467658992,14.987727974793275,0.2099990844726598,-0.0020849058457912406,-0.18700103759765696,-0.9812196322411992,0.6072175570458853,-0.5841103349194299,0.21010825972411595,1.2566038926652112,71.15357810952622,23.60327073198397,0.3971092973217712,5,-0.18999862670898438,0.5200014114379883,-0.012499332427978516,-0.4049997329711914,0.8400001525878906,1,0.027069259893093056,2.7894694574109953,19.229999542236328,-1.3749970197648969,19.030000686645508,-5.285605296858831,19.170000076293945,0.027069259893093056
6864,2007-05-30,18.93000030517578,19.07999992370605,18.770000457763672,19.059999465942386,28294900.0,-0.014575678950614623,2.647050903746366,-4.333481688708155,41.36362552641792,44.92621244986455,0.11902677297749875,0.5078746758328698,0.16156935130315375,-0.2176393947731512,14.688756207170925,0.4399986267089844,-0.08181779079660245,-0.44249982833862234,-1.2635101082497577,0.37851045157251306,-0.85300496829419,-0.03199468838305464,1.5008706185228462,27.118611191931112,-17.617934454761528,0.41050513995556814,5,0.11499977111816406,0.8000001907348633,0.27249956130981445,-0.1250009536743164,1.0599994659423828,2,0.07501320937145972,-1.2105326560523995,19.209999084472656,2.7894694574109953,19.229999542236328,-1.3749970197648969,19.030000686645508,0.07501320937145972
6865,2007-05-31,19.100000381469727,19.18000030517578,18.90999984741211,19.0,23244900.0,0.008980458190878338,1.0769247698345743,-0.7692386695423591,49.01477820941113,45.25152436823981,-0.06922692550630671,0.3254183140539517,0.010738216680344692,-0.38470898471527804,14.291334779999254,0.2700004577636719,-0.24607276998182925,-0.2539998054504409,-1.0824009278395756,0.5744013169386939,-0.66820036664501,0.1602007557441283,1.2958531298584433,58.92861400335867,9.393378349599608,0.41420056119456744,5,-0.05500030517578125,0.630000114440918,0.10249948501586914,-0.2950010299682617,1.0699996948242188,3,0.045549681387902385,2.647050903746366,18.93000030517578,-1.2105326560523995,19.209999084472656,2.7894694574109953,19.229999542236328,0.045549681387902385
6866,2007-06-01,19.34000015258789,19.450000762939453,19.13999938964844,19.21999931335449,25075400.0,0.012565432791876052,-1.2142900933917653,1.2000038146827492,44.2048402503514,45.053506959201854,-0.2754905653441533,0.07675228527211786,-0.21915895536805863,-0.6238656933996793,13.536551451305955,0.35000038146972656,-0.3201028558575132,-0.006000041961669922,-0.8315499449408392,0.8195498610174994,-0.4187749934512546,0.40677490952791473,1.0215362946172313,83.82344691402349,37.02096640901637,0.4127749514895853,6,-0.25,0.3900003433227539,-0.13750028610229492,-0.5350008010864258,0.5,4,0.027404378617576608,1.0769247698345743,19.100000381469727,2.647050903746366,18.93000030517578,-1.2105326560523995,19.209999084472656,0.027404378617576608
6867,2007-06-04,19.25,19.299999237060547,19.030000686645508,19.209999084472656,13606200.0,-0.004653575588304593,2.857138964577657,0.33333863148691695,30.09707119789043,43.48980406353507,-0.13721290862617508,0.13425646389661594,-0.11763707500015741,-0.5392854492240389,12.240032497771832,0.3099994659423828,-0.3284710706920322,-0.07100019454956197,-0.8750400267020311,0.7330396376029071,-0.4730201106257965,0.3310197215266726,1.077905724364534,70.5881362968282,27.088742679050753,0.40201991607623505,6,-0.1399993896484375,0.48000049591064453,-0.02250051498413086,-0.44500064849853516,0.7600002288818395,0,0.04779221175552961,-1.2142900933917653,19.34000015258789,1.0769247698345743,19.100000381469727,2.647050903746366,18.93000030517578,0.04779221175552961
6868,2007-06-05,19.059999465942386,19.209999084472656,18.899999618530273,19.07999992370605,20842000.0,-0.009870157613382502,1.214291553133515,-0.49999999999982236,36.04647724265195,42.29553707328135,0.08702164389233857,0.2811792036561016,0.08255962878956069,-0.3604951791437401,10.636258167456845,0.35000038146972656,-0.30944873251639393,-0.22450065612792613,-1.0048237799889286,0.5558224677330763,-0.6146622180584274,0.1656609058025751,1.2349481500383739,42.64689382804751,-1.1839002931116767,0.39016156193050033,6,0.050001144409176135,0.6700010299682582,0.17000007629394176,-0.23499965667724965,1.6900005340576136,1,0.060335763418312816,2.857138964577657,19.25,-1.2142900933917653,19.34000015258789,1.0769247698345743,19.100000381469727,0.060335763418312816
6869,2007-06-06,19.030000686645508,19.149999618530273,18.88999938964844,18.88999938964844,20071600.0,-0.0015739129138215846,-2.7142545741885002,-6.999904634753406,46.50000858308522,42.30091431223598,0.1062459802393576,0.293958304499391,0.1197148559852863,-0.34183523893450385,10.196612819283576,0.2600002288818324,-0.2816342692952212,-0.2339994430541985,-1.018652156647903,0.550653270539506,-0.626325799851049,0.15832691374265195,1.2326479831191541,25.00017029856697,-20.538437429377296,0.3923263567968521,6,0.07999992370605469,0.6999998092651367,0.2349991798400879,-0.2050008773803711,1.4499988555908203,2,0.05359950150347781,1.214291553133515,19.059999465942386,2.857138964577657,19.25,-1.2142900933917653,19.34000015258789,0.05359950150347781
6870,2007-06-07,18.399999618530273,19.030000686645508,18.3700008392334,18.8799991607666,36195100.0,-0.033105677634438724,-1.4444570031859958,-3.428536395961995,38.74997019764925,41.93196762182259,0.6878732899545525,0.8668019033033474,0.7509887398678003,0.27352747590758497,9.796076456729047,0.6599998474121094,-0.26184266353384444,-0.7995004653930664,-1.6463267205111407,0.047325789725007894,-1.2229135929521036,-0.37608733783402926,1.8309960839426118,2.777664945931961,-45.015492780017745,0.42341312755903704,6,0.5100011825561523,1.1750011444091797,0.8650002479553223,0.4250001907348633,2.220001220703125,3,0.08641305356260087,-2.7142545741885002,19.030000686645508,1.214291553133515,19.059999465942386,2.857138964577657,19.25,0.08641305356260087
6871,2007-06-08,18.790000915527344,18.799999237060547,18.38999938964844,18.450000762939453,22802500.0,0.02119572310231499,1.2777972046497137,-0.7083343267450269,48.88889830789848,42.4704524656149,0.29083193335548785,0.4701917175376735,0.3729435727127779,-0.12867359701644432,10.093391065162487,0.4099998474121058,-0.2669332526522865,-0.38999919891357493,-1.2564498178541221,0.47645142002697227,-0.8232245083838485,0.04322611055669867,1.3665549924159635,45.16137632873723,-7.337151003929868,0.4332253094702741,6,0.11999988555908203,0.7849998474121094,0.47499895095825195,0.03499889373779297,3.009998321533203,4,0.07344327267308559,-1.4444570031859958,18.399999618530273,-2.7142545741885002,19.030000686645508,1.214291553133515,19.059999465942386,0.07344327267308559
6872,2007-06-11,18.6200008392334,18.799999237060547,18.540000915527344,18.790000915527344,17187300.0,-0.00904736923953331,1.7368716934536657,-0.5,45.03548209932823,42.21123906829821,0.4081225324118698,0.5793213748407631,0.5580065484736778,0.029291677345053557,9.761114340641788,0.2599983215332031,-0.2760586770549267,-0.5024992942810051,-1.3566375837779532,0.3516389952159429,-0.9295684390294774,-0.07543014953253291,1.4650928659615126,29.761966934679982,-26.59437993768296,0.42706914474847385,6,0.28999996185302734,0.9549999237060547,0.5949993133544922,0.20499897003173828,3.039999008178711,0,0.06552090539028788,1.2777972046497137,18.790000915527344,-1.4444570031859958,18.399999618530273,-2.7142545741885002,19.030000686645508,0.06552090539028788
6873,2007-06-12,18.5,18.790000915527344,18.420000076293945,18.600000381469727,31644400.0,-0.006444727917549242,-1.8461577962806734,0.5882372740634362,37.453182450392866,41.77674539318432,0.46580278789201657,0.5727448611702002,0.6977892669305277,0.15479995087360265,7.8239654703575745,0.37000083923339844,-0.2547139178315092,-0.5235001564025872,-1.14148583085926,0.09448551805408556,-0.8324929936309218,-0.2145073191742526,1.516489990556451,16.66658515591377,-35.742698050603536,0.30899283722833565,6,0.4100008010864258,1.0750007629394531,0.747499942779541,0.3249998092651367,3.280000686645508,1,0.08162163399361289,1.7368716934536657,18.6200008392334,1.2777972046497137,18.790000915527344,-1.4444570031859958,18.399999618530273,0.08162163399361289
6874,2007-06-13,19.1200008392334,19.15999984741211,18.5,18.68000030517578,37714700.0,0.03351355887748109,1.5384680279794152,-4.399988555951858,49.24013338682411,41.801784857341325,-0.13903295919932646,-0.10459961461248213,0.10389308397944674,-0.4553935663027282,5.759936257849023,0.6599998474121094,-0.24392681000880145,0.12950067520141673,-0.37922202566909746,0.6382233760719309,-0.12486067523384037,0.3838620256366738,0.8306295852701311,94.93682805109769,42.8847133515353,0.25436135043525687,6,-0.21000003814697266,0.4549999237060547,0.1549992561340332,-0.2850008010864258,2.339998245239258,2,0.08525099839022565,-1.8461577962806734,18.5,1.7368716934536657,18.6200008392334,1.2777972046497137,18.790000915527344,0.08525099839022565
6875,2007-06-14,19.420000076293945,19.59000015258789,19.06999969482422,19.100000381469727,26840600.0,0.015690335977651237,-1.7368368217637906,0.7272711509534564,55.65216381743858,43.073709698128795,-0.43456591935383315,-0.4057101349133774,-0.16565487140099222,-0.7397496473267751,6.078476369186858,0.5200004577636719,-0.245542856173536,0.4169999122619643,-0.12169621171472755,0.9556960362386562,0.14765185027361838,0.6863479742503102,0.46740516479878025,85.83333598242693,31.848177079364355,0.26934806198834677,6,-0.4399995803833008,0.1550006866455078,-0.14499998092651367,-0.5850000381469727,2.0200004577636683,3,0.05458287650762306,1.5384680279794152,19.1200008392334,-1.8461577962806734,18.5,1.7368716934536657,18.6200008392334,0.05458287650762306
6876,2007-06-15,19.850000381469727,19.950000762939453,19.649999618530273,19.65999984741211,31023700.0,0.022142137151723418,-1.8571402621229598,0.5937522351763107,58.42391938139746,46.22113727407401,-0.8768220068063073,-0.8053296644883794,-0.5692507660533508,-1.143463978897742,6.658911128959239,0.5300006866455078,-0.18076696103469558,0.8015002250671373,0.1444806995559702,1.4585197505783043,0.4729904623115537,1.1300099878227208,-1.4799995422363281,93.46403028818403,40.925794994114455,0.32850976275558436,6,-0.6899995803833008,-0.27499961853027344,-0.5575003623962402,-1.015000343322754,1.4599990844726598,4,0.03879095430559687,-1.7368368217637906,19.420000076293945,1.5384680279794152,19.1200008392334,-1.8461577962806734,18.5,0.03879095430559687
6877,2007-06-18,19.82999992370605,19.959999084472656,19.75,19.75,18806800.0,-0.0010075797168420664,-4.249982118589514,0.42105104652911846,58.4239193813974,48.707519733934625,-0.8559038972149722,-0.7464147443962794,-0.5235010628559813,-1.0992624103502457,7.277206821898005,0.20999908447265625,-0.16771950282318215,0.7324997901916461,-0.003602947317002503,1.4686025277002948,0.3644484214373236,1.1005511589459687,-1.4283990859985316,91.55849061744856,39.665813621317625,0.36805136875432365,6,-0.6649999618530238,-0.254999160766598,-0.5124998092651332,-0.9949998855590785,1.9200000762939489,0,0.09934439339051293,-1.8571402621229598,19.850000381469727,-1.7368368217637906,19.420000076293945,1.5384680279794152,19.1200008392334,0.09934439339051293
6878,2007-06-19,19.780000686645508,19.8700008392334,19.600000381469727,19.799999237060547,19133600.0,-0.0025213937091734806,2.3749687079046815,-0.24998211858952543,62.31883657351994,50.46516728842737,-0.7744763947050401,-0.6609974081202274,-0.44683552243475333,-1.0231910399268074,7.350558512922301,0.2700004577636719,-0.1510042629039674,0.6385004997253425,-0.15115030229949866,1.4281513017501837,0.24367509871292015,1.0333259007377649,-1.316063919067382,87.6713348835994,31.296377819725308,0.3948254010124215,6,-0.6150007247924805,-0.2049999237060547,-0.4200005531311035,-0.9450006484985352,1.8199996948242188,1,0.09504545477775861,-4.249982118589514,19.82999992370605,-1.8571402621229598,19.850000381469727,-1.7368368217637906,19.420000076293945,0.09504545477775861
6879,2007-06-20,19.6299991607666,19.84000015258789,19.559999465942386,19.790000915527344,25929200.0,-0.007583494472787389,1.1538495396691213,8.000667620410109,57.725920447531294,52.57360620508093,-0.5927484938914134,-0.5004239264016945,-0.29586175003645465,-0.8525151056826452,7.297348187703948,0.28000068664550426,-0.08003840956489583,0.46549901962280416,-0.35388378973359025,1.2848818289791986,0.05580761494460518,0.8751904243010031,-1.106219900512695,62.9213314588441,6.585627209221521,0.40969140467819737,6,-0.4549999237060547,-0.25499916076660156,0.17000150680541992,-0.3549985885620117,1.9300003051757848,2,0.10952631776857102,2.3749687079046815,19.780000686645508,-4.249982118589514,19.82999992370605,-1.8571402621229598,19.850000381469727,0.10952631776857102
6880,2007-06-21,20.15999984741211,20.26000022888184,19.600000381469727,19.649999618530273,30521900.0,0.02699952670934347,-1.1639385269609108,-3.1874664727550157,61.021486355810275,53.921671543737794,-0.9463581598446993,-1.0039252423711602,-0.8129086546248985,-1.3558351486476248,7.410922751917619,0.6599998474121129,-0.00943185069193575,0.9459997177124038,0.013422266961878648,1.8785771684629289,0.479710992337143,1.4122884430876645,-1.5787717941894535,85.71424678884533,31.498327946779398,0.4662887253752622,6,-0.8199996948242188,-0.8449993133544922,-0.2824993133544922,-0.8849992752075195,1.8600006103515625,3,0.06448408962797814,1.1538495396691213,19.6299991607666,2.3749687079046815,19.780000686645508,-4.249982118589514,19.82999992370605,0.06448408962797814
6881,2007-06-22,20.25,20.5,20.0,20.11000061035156,30754500.0,0.004464293316918999,-1.7777730682829653,0.2745084839577162,63.440842021499684,55.966711535090184,-0.9023720915084006,-1.0517642813054522,-0.8925107141818174,-1.4212345355368399,8.121210921815525,0.5,0.03505562867470857,0.9749999046325684,-0.060791006275447756,2.0107908155405845,0.4571044491785621,1.4928953600865746,-1.568045616237793,73.40427042941688,20.381126117339875,0.5178954554540076,6,-0.7899999618530273,-0.8149995803833008,-0.5199995040893555,-0.9749994277954102,1.7900009155273438,4,0.058765458471981,-1.1639385269609108,20.15999984741211,1.1538495396691213,19.6299991607666,2.3749687079046815,19.780000686645508,0.058765458471981
6882,2007-06-25,19.8799991607666,20.149999618530273,19.71999931335449,20.1299991607666,26630500.0,-0.018271646381896267,1.9655099839520385,-1.7857220708446413,60.51280220430507,58.52889150774709,-0.37419519080676267,-0.6646470895192635,-0.5074925843886859,-1.0275766647516704,8.757493789346357,0.5300006866455114,0.1511917549364732,0.572499084472657,-0.4975695013238628,1.6425676702691767,0.03746479157439708,1.1075333773709168,-1.0526011277053726,34.04250138485582,-19.454878957527285,0.5350342928982591,6,-0.37999916076660156,-0.44499874114990234,-0.14999866485595703,-0.5549983978271484,2.5700016021728516,0,0.07193160792470787,-1.7777730682829653,20.25,-1.1639385269609108,20.15999984741211,1.1538495396691213,19.6299991607666,0.07193160792470787
6883,2007-06-26,19.729999542236328,19.96999931335449,19.63999938964844,19.96999931335449,20139900.0,-0.0075452527596832075,1.7500019868234096,0.959999084472642,58.706440043631716,59.58070335850349,-0.035058495394828526,-0.49929183958974477,-0.34906712242823446,-0.8579052013453037,9.225885240783551,0.3299999237060476,0.21452934347220776,0.39649944305419993,-0.6887559504606813,1.4817548365690811,-0.1461282537032389,0.9391271398116388,-0.7687933518199976,18.085104224368692,-37.40523027312646,0.5426276967574406,6,0.05500030517578125,-0.2949991226196289,9.5367431640625e-07,-0.28999900817871094,2.5900001525878906,1,0.10238218472531768,1.9655099839520385,19.8799991607666,-1.7777730682829653,20.25,-1.1639385269609108,20.15999984741211,0.10238218472531768
6884,2007-06-27,20.350000381469727,20.440000534057614,19.600000381469727,19.61000061035156,31692400.0,0.031424270330374426,-1.210526051613833,-3.083335320156781,74.31418789401435,61.65426158923413,-0.5165569658527538,-1.061899388211124,-0.9571325092587664,-1.4573033002569886,9.994292664194383,0.8400001525878871,0.3292131161999272,0.945500278472899,-0.21200086466818036,2.1030014216139783,0.3667497069023611,1.5242508500434369,-1.2656906862867032,83.33336865461928,20.300508817320505,0.5787505715705396,6,-0.32000064849853516,-0.9149999618530273,-0.619999885559082,-0.8900003433227539,1.8599987030029297,2,0.06142506027362149,1.7500019868234096,19.729999542236328,1.9655099839520385,19.8799991607666,-1.7777730682829653,20.25,0.06142506027362149
6885,2007-06-28,19.96999931335449,20.25,19.93000030517578,20.0,22918300.0,-0.018673270810415254,-4.818244871772642,-0.040541480979351105,64.74995887285388,62.35715486606262,-0.056249134980127735,-0.6465260210403052,-0.5796816760928571,-1.0588596610910805,11.040009713370681,0.4200000762939453,0.4816760317837705,0.5219992637634228,-0.652583898778424,1.6965824263052696,-0.06529231750750242,1.109290845034348,-0.7724343937861065,41.11100985675766,-23.183519459265327,0.587291581270924,6,0.06000041961670277,-0.5349988937377894,-0.2399988174438441,-0.509999275207516,2.8800010681152415,3,0.07961943952219475,-1.210526051613833,20.350000381469727,1.7500019868234096,19.729999542236328,1.9655099839520385,19.8799991607666,0.07961943952219475
6886,2007-06-29,19.8700008392334,20.200000762939453,19.75,20.09000015258789,15752200.0,-0.005007435030516927,1.0454555306540898,7.333142602834658,65.90329121640183,63.18819618106311,0.052394612507150384,-0.5320645857783362,-0.48054659042929515,-0.9411322198277823,11.672899350054717,0.4500007629394531,0.5583666611589564,0.39550075531006,-0.7926594571295169,1.583660967749637,-0.19857935090972845,0.9895808615298485,-0.5682411132304885,32.14290579970132,-35.01116678054989,0.5940801062197878,6,0.15999889373779297,-0.4350004196166992,-0.1400003433227539,-0.4050006866455078,2.7399997711181605,4,0.10820329782196536,-4.818244871772642,19.96999931335449,-1.210526051613833,20.350000381469727,1.7500019868234096,19.729999542236328,0.10820329782196536
6887,2007-07-02,20.170000076293945,20.190000534057614,19.940000534057614,20.06999969482422,13601000.0,0.01509809886208946,2.5713954850753167,-0.4545486071976626,70.31629018597798,64.0768021380029,-0.21713806591662532,-0.8006558108518149,-0.7743948088043453,-1.2230747418050356,12.60094622037688,0.3199996948242152,0.5993527260394771,0.6494999885559096,-0.5728094928166598,1.871809469928479,0.0383452478696249,1.2606547292421943,-0.7723811283712685,67.8570942002991,-5.448534482562266,0.6111547406862844,7,-0.1400003433227539,-0.7349996566772461,-0.4399995803833008,-0.7049999237060547,2.789999008178711,0,0.09271198969558925,1.0454555306540898,19.8700008392334,-4.818244871772642,19.96999931335449,-1.210526051613833,20.350000381469727,0.09271198969558925
6888,2007-07-03,20.209999084472656,20.25,20.100000381469727,20.200000762939453,7815900.0,0.001983094101507765,2.333319204848896,0.09998283392778806,65.43906562628834,64.9338182689759,-0.21202391537539,-0.7906176710151271,-0.7976574473235232,-1.2455591476773265,13.705365410484694,0.14999961853027344,0.5982399547200075,0.6319990158081055,-0.6071785817516187,1.8711766133678296,0.012410217028243409,1.2515878145879675,-0.7241896523837923,72.61888002325179,1.9647918098951038,0.6195887987798615,7,-0.15999889373779297,-0.774998664855957,-0.5799989700317383,-0.7449989318847656,2.180000305175785,1,0.1108363077654857,2.5713954850753167,20.170000076293945,1.0454555306540898,19.8700008392334,-4.818244871772642,19.96999931335449,0.1108363077654857
6889,2007-07-05,20.049999237060547,20.1299991607666,19.84000015258789,20.1299991607666,15490800.0,-0.00791686564375138,6.249982118589514,-8.001335368180085,59.29201946507612,64.74165528111655,0.015442168487524555,-0.5800220495907666,-0.6327514996844386,-1.063368444562176,14.603850371657318,0.3699989318847656,0.5959008817764158,0.42099924087524343,-0.8071251615348345,1.6491236432853214,-0.1930629603297973,1.0350614420802842,-0.48305455953879317,59.999847412109375,-8.373368572516924,0.6140622012050397,7,9.5367431640625e-07,-0.6149988174438477,-0.6749987602233887,-0.5699987411499023,1.8000011444091797,3,0.1132169847452058,2.333319204848896,20.209999084472656,2.5713954850753167,20.170000076293945,1.0454555306540898,19.8700008392334,0.1132169847452058
6890,2007-07-06,19.989999771118164,20.1200008392334,19.809999465942386,20.100000381469727,13510700.0,-0.0029924921808216487,3.13330959768064,1.3750089407052428,52.31787033820696,63.505769538528476,0.054525053287243,-0.416131441921884,-0.5684419793926949,-0.980024360254653,14.4093884670287,0.3100013732910121,0.5826213424318638,0.2814997673034654,-0.8098874944675067,1.3728870290744375,-0.2641938635820189,0.8271933981889497,-0.3484106677981522,47.99995422363281,-16.488951269384273,0.5456936308854857,7,0.030000686645507812,-0.5549993515014648,-0.6024994850158691,-0.5099992752075195,1.75,4,0.11105549468599696,6.249982118589514,20.049999237060547,2.333319204848896,20.209999084472656,2.5713954850753167,20.170000076293945,0.11105549468599696
6891,2007-07-09,20.170000076293945,20.299999237060547,19.920000076293945,20.020000457763672,18874800.0,0.009004517620647912,-1.171421409147634,-1.3636253294492995,55.34591383583374,62.931670830920545,-0.1542362195801772,-0.5137868642950352,-0.7358265247368259,-1.1400268426433549,14.33857694666138,0.37999916076660156,0.6072372531917054,0.39250011444091726,-0.6264747155275003,1.4114749444093349,-0.11698730054329332,0.9019875294251278,-0.45973810123953385,73.46954663469566,11.892333699958577,0.5094874149842095,7,-0.14999961853027344,-0.7349996566772461,-0.7824997901916504,-0.6899995803833008,1.0699996948242188,0,0.1328706145284364,3.13330959768064,19.989999771118164,6.249982118589514,20.049999237060547,2.333319204848896,20.209999084472656,0.1328706145284364
6892,2007-07-10,19.84000015258789,20.15999984741211,19.799999237060547,20.11000061035156,25010300.0,-0.01636092823291102,-1.0571328922845526,-1.8000076294139102,50.86704405698451,62.06062683240419,0.1894118415583499,-0.09244081393064363,-0.39678535950581306,-0.8030816687357145,14.150248671031104,0.37000083923339844,0.5668793724698595,0.001500225067140093,-0.8595460458658302,0.8625464960001104,-0.42902291039934326,0.43202336053362345,-0.06655913553783321,8.00018310546875,-48.19943684982527,0.4305231354664851,7,0.18000030517578125,-0.4049997329711914,-0.42999982833862305,-0.3599996566772461,0.5200004577636683,1,0.1396169574828534,-1.171421409147634,20.170000076293945,3.13330959768064,19.989999771118164,6.249982118589514,20.049999237060547,0.1396169574828534
6893,2007-07-11,20.01000022888184,20.040000915527344,19.670000076293945,19.799999237060547,24603000.0,0.008568552166657861,1.7407229494415757,-0.7777801325252074,55.45978617961311,59.96569330858183,0.07074650020409123,-0.1512709046487224,-0.5530033364926688,-0.9682708850524087,13.58144795118923,0.37000083923339844,0.5093624027318135,0.09600028991699716,-0.49257130767709967,0.684571887511094,-0.19828550888005125,0.3902860887140456,0.4899997711181605,53.968350080684544,-1.323970122800958,0.2942857987970478,7,-0.025000572204593396,-0.5749998092651403,-0.589999675750736,-0.529999732971195,0.31999969482421164,2,0.14742622797839222,-1.0571328922845526,19.84000015258789,-1.171421409147634,20.170000076293945,3.13330959768064,19.989999771118164,0.14742622797839222
6894,2007-07-12,20.75,20.75,19.96999931335449,20.020000457763672,34177000.0,0.036981497383996365,1.1369895226399909,3.47617187854782,57.994584988695465,59.215096210342004,-0.6778271273665908,-0.8041217259514681,-1.2767855980936247,-1.6979901972860603,14.480844844413248,0.7800006866455114,0.5079357033178447,0.7545001029968255,0.17755804359266847,1.3314421624009825,0.4660290732947452,1.0429711326989057,-1.0799999237060547,100.0,46.55005687786526,0.2884710297020793,7,-0.5399999618530273,-1.1899995803833008,-1.3299994468688965,-1.2699995040893555,0.049999237060546875,3,0.0790361151637804,1.7407229494415757,20.01000022888184,-1.0571328922845526,19.84000015258789,-1.171421409147634,20.170000076293945,0.0790361151637804
6895,2007-07-13,20.479999542236328,20.979999542236328,20.450000762939453,20.649999618530273,44673800.0,-0.013012070253670904,-3.6087324294066425,-0.23287696287199855,52.971571133280825,57.77823842332856,-0.36640684472704876,-0.47499002577976057,-0.9949825612663048,-1.415023488556571,15.546564766706277,0.529998779296875,0.5220296207920292,0.43149967193603445,-0.1168864931501119,0.9798858370221808,0.1573065893929595,0.7056927544791094,-0.8099994659423828,61.83204550848333,10.455667106587292,0.2741930825430737,7,-0.1549997329711914,-0.8049993515014648,-1.0599989891052246,-0.9999990463256836,0.4600009918212855,4,0.06689457372340346,1.1369895226399909,20.75,1.7407229494415757,20.01000022888184,-1.0571328922845526,19.84000015258789,0.06689457372340346
6896,2007-07-16,20.6200008392334,20.670000076293945,20.350000381469727,20.3700008392334,18831700.0,0.006836000982731516,-1.2068874799400173,-1.470587575312188,60.16485992513132,56.65030172767894,-0.4345278208284924,-0.5843046563593717,-1.1222782680531012,-1.5444658845482486,15.874586313173216,0.31999969482421875,0.4153895855977474,0.5330009460449219,-0.06277742301749001,1.1287793151073338,0.2351117615137177,0.830890130576126,-0.8976007843017584,72.51917177355831,18.167362344920868,0.2978891845312051,7,-0.2950010299682617,-0.9350013732910156,-1.377500057220459,-1.140000343322754,0.2199993133544922,0,0.05431614385552108,-3.6087324294066425,20.479999542236328,1.1369895226399909,20.75,1.7407229494415757,20.01000022888184,0.05431614385552108
6897,2007-07-17,21.799999237060547,22.07999992370605,20.75,20.84000015258789,71353300.0,0.057225914151370016,-1.3333344487424814,3.839996337890625,72.16274632171552,57.397377360504166,-1.5187033398819807,-1.696108757877525,-2.2836569097201433,-2.7106090195552746,16.810760582149015,1.4599990844726527,0.41353004259450543,1.6144993782043464,0.656398816290416,2.572599940118277,1.1354490972473812,2.0935496591613116,-2.0272952026367186,88.38171351146876,28.226174204949118,0.47905028095696567,7,-0.9249992370605469,-1.5499992370605469,-2.5574984550476074,-2.3199987411499023,-1.2299995422363281,1,-0.02568804979545003,-1.2068874799400173,20.6200008392334,-3.6087324294066425,20.479999542236328,1.1369895226399909,20.75,-0.02568804979545003
6898,2007-07-18,21.65999984741211,21.729999542236328,21.32999992370605,21.420000076293945,31497400.0,-0.006421990575597558,1.105265799657699,0.25,65.6324641006207,58.10187120889802,-1.2867014815881674,-1.4841353860221567,-2.1275702163730017,-2.5572681202013,18.17565065543528,0.46999931335449574,0.41716724997391097,1.3805000305175774,0.23863682022184207,2.5223632408133128,0.809568425369708,1.9514316356654469,-1.748858059631349,80.09478887193485,21.92630799916479,0.5709316051478679,7,-0.7849998474121094,-1.4099998474121094,-2.41749906539917,-2.179999351501465,-0.9599990844726562,2,-0.060018432420066326,-1.3333344487424814,21.799999237060547,-1.2068874799400173,20.6200008392334,-3.6087324294066425,20.479999542236328,-0.060018432420066326
6899,2007-07-19,21.780000686645508,21.93000030517578,21.56999969482422,21.6200008392334,19608200.0,0.005540204989786135,-1.7692127116405998,0.6666666666666666,73.02802785799226,60.40299982220749,-1.2689367122508166,-1.5123434369686954,-2.2184743616361544,-2.661497484098369,19.7815752713493,0.3600006103515625,0.38001845211670826,1.3930007934570305,0.11222623446001734,2.6737753524540437,0.7526135139585257,2.0333880729555354,-1.738727410709231,82.65899904963314,21.410315285730555,0.6403872794985065,7,-0.9050006866455078,-1.4900007247924805,-2.5374999046325684,-2.3000001907348633,-0.9200000762939489,3,-0.06657487223260417,1.105265799657699,21.65999984741211,-1.3333344487424814,21.799999237060547,-1.2068874799400173,20.6200008392334,-0.06657487223260417
6900,2007-07-20,21.459999084472656,21.8700008392334,21.309999465942386,21.82999992370605,22941900.0,-0.014692451427196773,1.488880223455147,-2.31250745058768,69.1566071252117,61.937521298805045,-0.8029230499404925,-1.1488580769103436,-1.8805540815449646,-2.317365764412365,20.423723507213758,0.5600013732910121,0.37162342326023534,1.007999229431153,-0.35366537337347026,2.3696638322357764,0.3271669280288414,1.6888315308334647,-1.2964022096701946,64.16179171747432,-0.7368280791212953,0.6808323014023123,7,-0.5849990844726562,-0.8849992752075195,-2.217498302459717,-1.9799985885620117,-0.8699989318847656,4,-0.03075488702558482,-1.7692127116405998,21.780000686645508,1.105265799657699,21.65999984741211,-1.3333344487424814,21.799999237060547,-0.03075488702558482
6901,2007-07-23,21.440000534057614,21.670000076293945,21.399999618530273,21.5,13629600.0,-0.000931898940737308,-2.85711366330159,0.16216035095136358,66.40827917677424,63.664325201003905,-0.6524409423086901,-1.091076644356793,-1.8260584466534908,-2.2748648094654165,20.687062939746927,0.2700004577636719,0.40870620552432513,0.9285006523132289,-0.4984324716882007,2.3554337763146584,0.21503409031251408,1.6419672143139437,-1.161419476320937,51.879742378850956,-12.122312841827231,0.7134665620007147,7,-0.5650005340576136,-0.6200008392333949,-2.162499904632565,-1.960000038146969,-1.3000011444091726,0,-0.023320894941478487,1.488880223455147,21.459999084472656,-1.7692127116405998,21.780000686645508,1.105265799657699,21.65999984741211,-0.023320894941478487
6902,2007-07-24,21.309999465942386,21.790000915527344,21.209999084472656,21.209999084472656,26888500.0,-0.006063482503590456,-10.599992370634572,-1.6666878596178516,63.88889022681554,64.60089231735974,-0.32630649111200327,-0.894301868147938,-1.681380041047067,-2.1209727970402703,21.516357756209377,0.5800018310546875,0.4857761666944782,0.7269995689392132,-0.7099723605011619,2.1639714983795884,0.008513604219025694,1.4454855336594008,-0.923333276247547,13.88891832323196,-46.99807007137014,0.7184859647201872,7,-0.2849998474121165,-0.4899997711181676,-1.942498683929447,-1.7949991226196325,-0.6000003814697301,1,-0.02205534139527543,-2.85711366330159,21.440000534057614,1.488880223455147,21.459999084472656,-1.7692127116405998,21.780000686645508,-0.02205534139527543
6903,2007-07-25,21.75,21.8799991607666,21.34000015258789,21.6299991607666,33455700.0,0.02064760887304673,1.842106319863072,1.200003814682671,70.0471708722788,65.94006852664677,-0.5515311460905536,-1.2387194930540666,-2.1241766725269002,-2.526776680171537,22.62698548302997,0.5699996948242152,0.5570956964691263,1.066000080108644,-0.40215157498568743,2.5341517352029754,0.3319242525614783,1.8000759076558097,-1.2617337862644895,75.0,13.422435869658976,0.7340758275471656,7,-0.5349998474121094,-0.9300003051757812,-2.3799996376037598,-2.174999237060547,-0.7999992370605469,2,-0.05425288759428881,-10.599992370634572,21.309999465942386,-2.85711366330159,21.440000534057614,1.488880223455147,21.459999084472656,-0.05425288759428881
6904,2007-07-26,21.600000381469727,21.770000457763672,21.26000022888184,21.5,43400900.0,-0.006896534185299896,1.3181800448226224,0.8333306842565366,68.59122320462629,67.67558542346292,-0.2998070799235002,-1.043786942101054,-1.9562073016872894,-2.3400717436950877,22.904814620217138,0.5100002288818324,0.6787812045266826,0.8535004615783706,-0.6604942714402107,2.367495194596952,0.09650309506908172,1.6104978280876594,-1.0162301451359852,58.20914217716705,-4.875805079305032,0.7569973665092901,7,-0.38500022888183594,-0.7800006866455078,-2.2300000190734863,-2.0249996185302734,-0.23999977111816762,3,-0.041666648270171636,1.842106319863072,21.75,-10.599992370634572,21.309999465942386,-2.85711366330159,21.440000534057614,-0.041666648270171636
6905,2007-07-27,21.559999465942386,21.799999237060547,21.420000076293945,21.6299991607666,28759200.0,-0.001851894204671245,-1.171433242506812,-0.6999942779758939,66.58709522352848,68.38916712328484,-0.10113253113071252,-0.9260380624233875,-1.8786657990717224,-2.269452652212788,23.212063137009377,0.37999916076660156,0.7806256848055213,0.7339995384216351,-0.7752894918557729,2.243288568699043,-0.020644976717068886,1.4886440535603391,-0.8864554483663056,52.23885695740973,-9.138730232659512,0.7546445151387041,7,-0.14499950408935902,-0.7199993133544957,-2.284999847412113,-1.9849987030029332,0.22000122070312145,4,-0.03246748019157386,1.3181800448226224,21.600000381469727,1.842106319863072,21.75,-10.599992370634572,21.309999465942386,-0.03246748019157386
6906,2007-07-30,22.020000457763672,22.1200008392334,21.479999542236328,21.530000686645508,30710300.0,0.021335853581440745,-1.1694883474336553,-7.0000272479567585,75.23146451583858,68.73013581152074,-0.38181066849227463,-1.2824601821691104,-2.2875922394117865,-2.6961690932664624,24.15063880499586,0.6400012969970703,0.8354986778064308,1.0865005493164048,-0.4422317519043659,2.6152328505371756,0.32213439870601945,1.8508666999267902,-1.2620690858197925,89.01096828148219,20.01890529747334,0.7643661506103847,7,-0.35500049591064453,-1.1599998474121094,-2.692500114440918,-2.4449996948242188,-0.720001220703125,0,-0.06494097527012543,-1.171433242506812,21.559999465942386,1.3181800448226224,21.600000381469727,1.842106319863072,21.75,-0.06494097527012543
6907,2007-07-31,22.040000915527344,22.26000022888184,21.940000534057614,22.239999771118164,31147500.0,0.0009082859831013312,1.666666666666647,-0.40816112043160596,74.3405130991734,69.69769681135993,-0.4069855626555068,-1.217609175587242,-2.2523312741992996,-2.6862628992818145,25.200928198662492,0.31999969482422586,0.9434380130181879,1.0130009651184082,-0.5475268780918867,2.573528808328703,0.23273704351326074,1.7932648867235557,-1.173103986200303,78.00006866455043,6.813999123628406,0.7802639216051478,7,-0.30500125885009766,-1.1100006103515625,-2.592500686645508,-2.4650001525878906,-0.7100009918212926,1,-0.08620696220299784,-1.1694883474336553,22.020000457763672,-1.171433242506812,21.559999465942386,1.3181800448226224,21.600000381469727,-0.08620696220299784
6908,2007-08-01,22.450000762939453,22.5,21.86000061035156,21.90999984741211,42505000.0,0.01860253313888305,1.000000000000011,-2.7000200272752415,72.13540373164435,69.59851635287683,-0.7745960569755788,-1.5296133742786928,-2.602777965215754,-3.0619119514940394,26.29351260629038,0.639999389648441,1.0316104891788243,1.3110007286071763,-0.3224640733501758,2.9444655305645284,0.49426832762850026,2.1277331295858524,-1.4437935036569343,95.96780271858756,27.252232137164043,0.8167324009786762,8,-0.595001220703125,-1.4000005722045898,-2.9825005531311035,-2.875,-1.6599998474121094,2,-0.07750564005945149,1.666666666666647,22.040000915527344,-1.1694883474336553,22.020000457763672,-1.171433242506812,21.559999465942386,-0.07750564005945149
6909,2007-08-02,22.31999969482422,22.54999923706055,22.100000381469727,22.540000915527344,38169500.0,-0.005790693260458224,2.7500238420700462,-0.4074089772390116,74.86483616411023,70.23276402386554,-0.6257444528622962,-1.286805083920136,-2.4222107608518826,-2.9017994140294334,28.158895873356567,0.44999885559082387,0.9509147986926081,1.0674996376037598,-0.5628168856886226,2.697816160896142,0.2523413759575668,1.8826578992499527,-1.1345373066556022,79.6460430926075,9.644194869132775,0.8151582616461913,8,-0.4400005340576172,-1.244999885559082,-2.7099995613098145,-2.7449989318847656,-1.4099998474121094,3,-0.06137988130001881,1.000000000000011,22.450000762939453,1.666666666666647,22.040000915527344,-1.1694883474336553,22.020000457763672,-0.06137988130001881
6910,2007-08-03,22.209999084472656,22.85000038146973,22.190000534057614,22.299999237060547,41808700.0,-0.004928342825070486,-9.154058336756407,0.40908933277847137,71.66207846730416,70.81651950059108,-0.4449606444776002,-1.0561072824867814,-2.26187966676509,-2.758348848030394,30.320965850303196,0.6599998474121165,0.9241140326072745,0.8464990615844741,-0.72305698736605,2.416055110534998,0.06172103710921206,1.631277086059736,-0.8335015374591705,53.28460547840298,-15.721399979984326,0.7847780244752628,8,-0.17999935150146484,-0.9499988555908203,-2.477499008178711,-2.634998321533203,-1.1899986267089844,4,-0.03827098195223899,2.7500238420700462,22.31999969482422,1.000000000000011,22.450000762939453,1.666666666666647,22.040000915527344,-0.03827098195223899
6911,2007-08-06,22.85000038146973,22.959999084472656,22.059999465942386,22.280000686645508,39197600.0,0.02881590830161307,1.2784884085893686,-6.3333192048489355,66.7731448332598,71.13699223464045,-0.9654469690541312,-1.5652882609550254,-2.838562614216862,-3.361637367757698,32.07727804330397,0.8999996185302699,0.8732792114105443,1.352500343322756,-0.24537821856334574,2.950378905208858,0.5535610623797069,2.151439624265805,-1.2377423809432457,90.00010403734282,22.476506764873207,0.7989392809430508,8,-0.740000724792484,-1.5350008010864293,-3.117500305175785,-3.274999618530277,-2.3000011444091832,0,-0.04682711934184214,-9.154058336756407,22.209999084472656,2.7500238420700462,22.31999969482422,1.000000000000011,22.450000762939453,-0.04682711934184214
6912,2007-08-07,22.61000061035156,22.899999618530273,22.15999984741211,22.76000022888184,39382800.0,-0.01050327208365387,2.4418722249082916,-0.2631573663851482,64.70586151144343,70.54351341676985,-0.5829531241042147,-1.1669572332945144,-2.5431753719858143,-3.088662107465769,34.25424601166375,0.7399997711181641,0.8563335889325394,0.9740005493164041,-0.4938644985296783,2.4418655971624865,0.24006802539336292,1.7079330732394453,-0.7551492147147627,68.1819127612202,2.1556040144105992,0.7339325239230414,8,-0.5000009536743129,-1.2950010299682582,-2.8775005340576136,-3.034999847412106,-2.0500011444091726,1,-0.05793902423387165,1.2784884085893686,22.85000038146973,-9.154058336756407,22.209999084472656,2.7500238420700462,22.31999969482422,-0.05793902423387165
6913,2007-08-08,22.959999084472656,23.0,22.3799991607666,22.770000457763672,32269300.0,0.015479808256212868,3.5925910227609883,-1.2666607326779915,67.05197628055406,70.37248598076182,-0.8306107612506004,-1.3540398246318688,-2.8319326192962286,-3.402197399143727,36.937766781348294,0.6200008392333984,0.8742680640090725,1.1764990806579583,-0.1929768345638898,2.5459749958798064,0.49176112304703423,1.8612370382688823,-0.9062211048454039,95.74458587223612,30.507658306260538,0.6847379576109238,8,-0.7499990463256836,-1.6249990463256836,-3.227499008178711,-3.384998321533203,-2.629999160766605,2,-0.07099299763774547,2.4418722249082916,22.61000061035156,1.2784884085893686,22.85000038146973,-9.154058336756407,22.209999084472656,-0.07099299763774547
6914,2007-08-09,22.38999938964844,23.0,22.1299991607666,22.76000022888184,39169400.0,-0.024825771670421992,1.0470598795005164,-1.9473869134860562,62.533687040835794,69.92210729379597,-0.15283745274727423,-0.6902661393859724,-2.197025903928978,-2.7983595105813173,38.09028499558722,0.8700008392333984,0.905618605346131,0.5244994163513219,-0.7792356785122436,1.8282345112148874,-0.12736813108045908,1.176366963783103,0.610000610351559,35.106354916797166,-29.016289312943393,0.6518675474317824,8,-0.149999618530277,-1.0549993515014684,-2.64749908447266,-2.814998626708988,-2.0799999237060547,3,-0.07146040722362967,3.5925910227609883,22.959999084472656,2.4418722249082916,22.61000061035156,1.2784884085893686,22.85000038146973,-0.07146040722362967
6915,2007-08-10,21.850000381469727,22.38999938964844,21.68000030517578,22.01000022888184,34583600.0,-0.024117866141093902,-1.8399963378906392,0.4324310391933576,54.84633004770626,67.65709235289239,0.4834658491277075,-0.04465718085453929,-1.6025369177504416,-2.227797869952937,38.50142549557722,0.7099990844726598,0.8575135671841991,-0.0839996337890625,-1.2135527234667585,1.0455534558886335,-0.6487761786279087,0.4807769110497837,1.1499996185302734,12.878796636129817,-50.6116889373845,0.5647765448388472,8,0.48999977111816406,-0.5150003433227539,-2.1075000762939453,-2.2749996185302734,-0.7600002288818359,4,-0.04302061865659279,1.0470598795005164,22.38999938964844,3.5925910227609883,22.959999084472656,2.4418722249082916,22.61000061035156,-0.04302061865659279
6916,2007-08-13,21.739999771118164,22.100000381469727,21.690000534057614,21.959999084472656,21379000.0,-0.005034352788609087,-1.5625167639222164,1.3749970197648884,55.1068884686583,65.52002294950182,0.6141566027636216,0.16185134267235313,-1.4459381744807587,-2.0936315005680157,39.204792595212254,0.4099998474121129,0.8244457844425881,-0.25000019073486257,-1.2024265377877192,0.7024261563179941,-0.7262133642612909,0.22621298279156576,1.260000228881836,4.545415137415831,-62.52519164491858,0.47621317352642767,8,0.6000003814697266,-0.4049997329711914,-2.0124993324279785,-2.164999008178711,-0.6399993896484375,0,-0.03311864401723774,-1.8399963378906392,21.850000381469727,1.0470598795005164,22.38999938964844,3.5925910227609883,22.959999084472656,-0.03311864401723774
6917,2007-08-14,21.239999771118164,21.959999084472656,21.21999931335449,21.88999938964844,28173400.0,-0.022999080278936157,-1.1449252126415534,2.9545529420944647,44.02810367215778,62.39698960955887,1.104938585607993,0.651130275116369,-0.9012879148725403,-1.5710101860462018,37.80519233639948,0.7399997711181676,0.7974249111521878,-0.7220002174377456,-1.7292916127674474,0.28529117789195624,-1.2256459151025965,-0.21835451977289466,1.7072002410888665,1.1236207892350403,-62.26120262521308,0.5036456976648512,8,0.869999885559082,0.0950002670288086,-1.5124993324279785,-1.664999008178711,-0.2199993133544922,1,-0.032485901200237755,-1.5625167639222164,21.739999771118164,-1.8399963378906392,21.850000381469727,1.0470598795005164,22.38999938964844,-0.032485901200237755
6918,2007-08-15,20.36000061035156,20.82999992370605,20.299999237060547,20.56999969482422,38084500.0,-0.04143122270477684,-2.21210755074673,0.3230757041788603,37.60000701904028,58.25645303788442,1.85205744537517,1.5059541809349142,0.020181652223723034,-0.6729578870660511,36.52771363489477,0.9400005340576172,0.66234603786382,-1.5369994163513212,-2.769046818758625,-0.3049520139440176,-2.153023117554973,-0.9209757151476694,2.4835673599243187,2.2222724569043977,-59.263633414147264,0.6160237012036519,8,1.2899990081787145,0.9749994277954137,-0.6325001716613734,-0.7849998474121058,0.9399986267089879,2,0.009823126208019062,-1.1449252126415534,21.239999771118164,-1.5625167639222164,21.739999771118164,-1.8399963378906392,21.850000381469727,0.009823126208019062
6919,2007-08-16,20.32999992370605,20.61000061035156,19.899999618530273,20.270000457763672,34273400.0,-0.0014735110877283075,1.2903226798827439,-0.2857129881925305,37.67535943380429,54.48015092305111,1.7546066392616773,1.4985880134133822,0.09312626282138936,-0.6263322510780149,35.190786808220814,0.7100009918212855,0.5257237874585954,-1.4945000648498556,-2.91219977138266,-0.07680035831705112,-2.203349918116256,-0.7856502115834552,2.3100825479126,17.26909014865814,-43.51163550638583,0.708849853266402,8,1.1199998855590856,1.1199998855590856,-0.6199998855590785,-0.754999160766598,0.7100009918212926,3,0.0,-2.21210755074673,20.36000061035156,-1.1449252126415534,21.239999771118164,-1.5625167639222164,21.739999771118164,0.0
6920,2007-08-17,20.799999237060547,21.459999084472656,20.40999984741211,20.61000061035156,29442300.0,0.023118510335381037,-2.559318527139301,3.1666719649047197,37.79998779296879,51.260911251907665,1.188554493143755,1.029385046751095,-0.30727235808636166,-1.0761661421297433,33.90871841972464,1.1299991607666051,0.3799670477440671,-0.9915007591247544,-2.4741623108689943,0.4911607926194854,-1.7328315349968726,-0.2501699832526363,1.5660749492492663,40.90905938267816,-15.627364079880635,0.7413307758721198,8,0.6500005722045898,0.6500005722045898,-0.9149990081787109,-1.2249984741210938,0.21000099182129262,4,-0.02355768216784837,1.2903226798827439,20.32999992370605,-2.21210755074673,20.36000061035156,-1.1449252126415534,21.239999771118164,-0.02355768216784837
6921,2007-08-20,20.940000534057614,21.170000076293945,20.59000015258789,20.71999931335449,17965300.0,0.006730831833282824,-1.4166686534900896,1.1579095307888232,39.257810535491764,48.43335003235748,0.8371642124715777,0.8959396698211322,-0.387183950870547,-1.1919494259771888,32.55736546242647,0.5799999237060547,0.22750226646114058,-0.8264994621276891,-2.3504040404344657,0.6974051161790875,-1.5884517512810774,-0.06454717297430079,1.1794661954742445,50.48549442470722,-3.198118763443496,0.7619522891533886,8,0.5099992752075231,0.5099992752075231,-0.9400005340576136,-1.2650003433227504,-0.2600002288818324,0,0.007163305382266394,-2.559318527139301,20.799999237060547,1.2903226798827439,20.32999992370605,-2.21210755074673,20.36000061035156,0.007163305382266394
6922,2007-08-21,20.84000015258789,21.11000061035156,20.68000030517578,20.81999969482422,17829100.0,-0.00477556728363393,-1.8666759915058955,0.09091066722152864,33.26403169766674,44.67913396759222,0.7372118995733885,1.0107449122754844,-0.22153650978083306,-1.065671596427574,31.61455622069893,0.4300003051757777,0.08568202112623169,-0.9029998779296875,-2.470419398994533,0.6644196431351581,-1.686709638462112,-0.11929011739726292,1.0575198658438083,60.25646511934993,11.42905193689959,0.7837097605324229,8,0.6099996566772461,0.6099996566772461,-0.8350005149841309,-1.1649999618530273,-0.1399993896484375,1,0.012476018569008929,-1.4166686534900896,20.940000534057614,-2.559318527139301,20.799999237060547,1.2903226798827439,20.32999992370605,0.012476018569008929
6923,2007-08-22,20.56999969482422,21.049999237060547,20.549999237060547,21.049999237060547,21570900.0,-0.01295587599744541,1.0833353201567206,-23.99942780850658,32.32323504773771,41.32241707947021,0.7068736391467318,1.25200075627669,0.11619565644103602,-0.7678228645884744,30.582632221203998,0.5,-0.0911806284766925,-1.1140003204345703,-2.7668179808509414,0.5388173399818008,-1.940409150642754,-0.2875914902263865,1.127768283617339,42.948737542624976,-1.8985209902485778,0.8264088302081852,8,0.5749998092651367,0.880000114440918,-0.00749969482421875,-0.3449993133544922,0.13000106811523438,2,0.021876556617192344,-1.8666759915058955,20.84000015258789,-1.4166686534900896,20.940000534057614,-2.559318527139301,20.799999237060547,0.021876556617192344
6924,2007-08-23,20.700000762939453,20.76000022888184,20.40999984741211,20.6200008392334,16186600.0,0.006319935344867522,2.5000238419942464,-0.16666666666666666,34.808873735854206,39.09603304481999,0.3485942607451662,1.107920507926007,0.03684586352026287,-0.8695756881477976,29.78397235594987,0.3500003814697301,-0.2575654123596074,-0.9389992713928237,-2.649448776036543,0.7714502332508957,-1.7942240237146834,-0.083774519070964,0.8179903795109773,27.619154880454566,-15.493248543086786,0.8552247523218591,8,0.2999992370605469,0.7499990463256836,-0.13750076293945312,-0.47500038146972656,0.629999160766598,3,0.028985432464104566,1.0833353201567206,20.56999969482422,-1.8666759915058955,20.84000015258789,-1.4166686534900896,20.940000534057614,0.028985432464104566
6925,2007-08-24,20.86000061035156,20.8700008392334,20.549999237060547,20.770000457763672,12669900.0,0.007729460942753397,4.8181786655569425,1.1250029802350365,27.839645071712454,36.06633933404823,0.03731922022488021,0.9410370898148201,-0.07927052865536766,-0.9999504427969974,28.827980852891265,0.32000160217285156,-0.4792678835474291,-0.7439994812011754,-2.489542814231452,1.0015438518291013,-1.6167711477163138,0.12877218531396295,0.496191379706854,59.21060887067381,21.11918135901172,0.8727716665151389,8,0.0699987411499059,0.5899991989135778,-0.2775006294250453,-0.6350002288818324,0.7600002288818395,4,0.008628969314912638,2.5000238419942464,20.700000762939453,1.0833353201567206,20.56999969482422,-1.8666759915058955,20.84000015258789,0.008628969314912638
6926,2007-08-27,20.59000015258789,20.8799991607666,20.56999969482422,20.86000061035156,12060600.0,-0.012943453972368735,1.000012305571963,-3.000000000000079,27.65486445588668,34.24709053224032,0.14196650153971646,1.157772095016604,0.21851842130859112,-0.7063843044024516,27.38846060105013,0.3099994659423828,-0.6688487960716358,-0.9424999237060554,-2.7328701755315805,0.8478703281194697,-1.8376850496188197,-0.047314797793291063,0.6205726003177077,25.714301284461794,-8.21682791048303,0.8951851259127629,8,0.08999919891357422,0.8599996566772461,0.13499975204467773,-0.36499977111816406,0.21999931335449574,0,0.020398255132657805,4.8181786655569425,20.86000061035156,2.5000238419942464,20.700000762939453,1.0833353201567206,20.56999969482422,0.020398255132657805
6927,2007-08-28,20.13999938964844,20.59000015258789,20.1299991607666,20.549999237060547,15335500.0,-0.021855306440242583,-1.1395379783893118,1.518515378855317,19.48054092705341,32.23381652201956,0.46882500259548365,1.536930339274459,0.6922963399579167,-0.23567437529701962,25.955158355626768,0.46000099182128906,-0.8125452276677194,-1.297500610351559,-3.174046853012989,0.5790456323098709,-2.2357737316822757,-0.35922748902084223,0.9395160498196233,1.0869813100585395,-23.991397734655628,0.9382731213307152,8,0.5399999618530238,1.3100004196166957,0.7075004577636683,0.08500099182128551,0.5100002288818324,1,0.026812360074096597,1.000012305571963,20.59000015258789,4.8181786655569425,20.86000061035156,2.5000238419942464,20.700000762939453,0.026812360074096597
6928,2007-08-29,20.709999084472656,20.739999771118164,20.239999771118164,20.239999771118164,14364100.0,0.028301872497433322,-1.1276626828723901,-1.146340215297882,31.81818932446862,31.583019843204482,-0.05174821257261186,0.8747385981098184,0.15479935200018247,-0.7809611145662387,24.049999010428415,0.600000381469723,-0.948711891635714,-0.6405008316040046,-2.480380235495737,1.1993785722877277,-1.560440533549869,0.27943887034185977,0.2515647729016308,77.33332316080728,51.312418532977055,0.9199397019458656,8,0.08500003814697266,0.7400007247924805,0.21250057220458984,-0.4849987030029297,0.4200000762939453,2,-0.0004827774975952881,-1.1395379783893118,20.13999938964844,1.000012305571963,20.59000015258789,4.8181786655569425,20.86000061035156,-0.0004827774975952881
6929,2007-08-30,20.950000762939453,21.38999938964844,20.530000686645508,20.670000076293945,20517700.0,0.01158868609737107,-2.071426868437109,0.5957470121542926,39.58335080998192,31.781171289539273,-0.2174177606462564,0.5553084769940391,-0.044404906365642205,-1.0067383853038727,21.81616113728582,0.8599987030029332,-0.992192638901134,-0.33199920654296733,-2.121213497266396,1.4572150841804614,-1.2266063519046817,0.562607938818747,-1.0500011444091797,65.07948041410633,35.85138958013781,0.8946071453617138,8,-0.1900014877319336,0.4999990463256836,0.06749916076660156,-0.7250003814697266,-0.04000091552734375,3,-0.011933173789771434,-1.1276626828723901,20.709999084472656,-1.1395379783893118,20.13999938964844,1.000012305571963,20.59000015258789,-0.011933173789771434
6930,2007-08-31,21.36000061035156,21.549999237060547,21.100000381469727,21.25,21728300.0,0.019570397731793587,-1.1951171856827845,0.3928583592754691,45.88745911280299,32.517798909240526,-0.6030441763432677,0.08259869420668764,-0.4250880655227789,-1.3971111952361106,19.212673829669694,0.5999984741210938,-0.9137782966371901,0.12050056457519176,-1.6154896014389983,1.8564907305893819,-0.7474945184319033,0.9884956475822868,-1.4302009963989235,86.6198157393861,52.027714026145674,0.8679950830070945,8,-0.5200014114379847,0.08999919891357777,-0.34250068664550426,-1.1350002288818324,-0.7000007629394496,4,-0.0014045264882140973,-2.071426868437109,20.950000762939453,-1.1276626828723901,20.709999084472656,-1.1395379783893118,20.13999938964844,-0.0014045264882140973
6931,2007-09-04,21.780000686645508,21.989999771118164,21.399999618530273,21.489999771118164,20063200.0,0.019662924358270217,-1.510632426465814,2.6363573311139707,55.94714045045313,35.03814432621679,-0.9961113475488332,-0.4444609601218872,-0.8131879871942544,-1.7967587677817676,17.09482275793305,0.6299991607666051,-0.8155154663790505,0.5940006256103523,-0.9925267614858981,2.1805280127066027,-0.19926306793777115,1.3872643191584757,-1.7853930877685542,88.70973034611188,47.82343054696017,0.7932636935481251,9,-0.720001220703125,-0.3300008773803711,-0.6525006294250488,-1.5550003051757812,-1.5900001525878942,1,-0.007346181926900175,-1.1951171856827845,21.36000061035156,-2.071426868437109,20.950000762939453,-1.1276626828723901,20.709999084472656,-0.007346181926900175
6932,2007-09-05,21.299999237060547,21.739999771118164,21.13999938964844,21.600000381469727,14810700.0,-0.022038633354096948,1.068967104808809,-1.0344834390044988,61.352621171718305,38.26363167332575,-0.4961751466760056,-0.07128857755339268,-0.29427827182256294,-1.2946782393593637,14.693310815475598,0.6400012969970668,-0.7582170903375385,0.17949924468994283,-1.2609313583488237,1.6199298477287094,-0.5407160568294387,0.8997145462093243,-1.1856681078491214,60.571398053850444,14.183219124511638,0.7202153015193832,9,-0.23999977111816406,0.15000057220458984,-0.03749895095825195,-1.0549983978271484,-1.1799983978271484,2,-0.023004684914053608,-1.510632426465814,21.780000686645508,-1.1951171856827845,21.36000061035156,-2.071426868437109,20.950000762939453,-0.023004684914053608
6933,2007-09-06,21.32999992370605,21.46999931335449,21.1299991607666,21.399999618530273,13310600.0,0.0014084829915534947,2.2381108083561156,0.2333314259919883,62.077274209925996,41.29345394822261,-0.45486664724744585,-0.24207738651690747,-0.2793842020596031,-1.3047559848282084,12.029898457260954,0.3400001525878871,-0.7152353419009927,0.29099988937377574,-0.8681994693935025,1.450199248141054,-0.2885997900098616,0.8705995687574131,-1.1031286759802228,54.79450265199986,4.527854437251037,0.5795996793836385,9,-0.2700004577636683,0.11999988555908558,0.002500057220462537,-1.014999389648434,-0.2899990081787074,3,-0.03187999566844957,1.068967104808809,21.299999237060547,-1.510632426465814,21.780000686645508,-1.1951171856827845,21.36000061035156,-0.03187999566844957
6934,2007-09-07,20.790000915527344,21.200000762939453,20.5,21.100000381469727,21226300.0,-0.025316409287866715,1.7450997991674988,4.428583106266805,49.88125527804659,43.7425217489264,0.11090421553338103,0.18119785764836394,0.2801728213597059,-0.7496879129751335,9.856496664911182,0.8299999237060511,-0.6437467657140488,-0.16899919509887695,-1.1414168577729207,0.8034184675751668,-0.655208026435897,0.31720963623814313,-0.4573419563979755,19.4631516828834,-30.665811646772802,0.48620883133702136,9,0.26999855041503906,0.659998893737793,0.662498950958252,-0.35500049591064453,-0.010000228881835938,4,0.016353931229763585,2.2381108083561156,21.32999992370605,1.068967104808809,21.299999237060547,-1.510632426465814,21.780000686645508,0.016353931229763585
6935,2007-09-10,20.90999984741211,21.170000076293945,20.6200008392334,21.06999969482422,18703500.0,0.0057719541414325,2.0555461365659307,0.5161294292095564,49.64199695097668,46.18553647060307,-0.0014041236663224765,-0.013527920449480035,0.19377999114601607,-0.858876491858382,8.809253530876427,0.5499992370605469,-0.5358519579004657,-0.0020002365112290477,-0.879307242570416,0.8753067695479579,-0.44065373954082077,0.43665326651836267,-0.4779004395634132,27.516772509597548,-21.634868740848813,0.43865350302959294,9,0.14999961853027344,0.5399999618530273,0.5674996376037598,-0.4499998092651367,-0.05999946594238281,0,0.0,1.7450997991674988,20.790000915527344,2.2381108083561156,21.32999992370605,1.068967104808809,21.299999237060547,0.0
6936,2007-09-11,21.020000457763672,21.229999542236328,20.86000061035156,20.950000762939453,13139100.0,0.005260670069549445,-1.9599914550780693,-0.43749850988245953,52.14285844037181,49.81468286097178,-0.049164912256951965,-0.1899748844904252,0.1225803271037762,-0.955880306365323,7.667946840953016,0.3699989318847692,-0.4439764701904174,0.14400033950805735,-0.6448805022546189,0.9328811812707336,-0.2504400813732808,0.5384407603893955,-0.5200004577636719,41.9355285279419,-5.571363124968158,0.3944404208813378,9,0.09499931335449219,0.42999935150146484,0.6249995231628418,-0.4099998474121094,0.6000003814697266,1,-0.0171265748102587,2.0555461365659307,20.90999984741211,1.7450997991674988,20.790000915527344,2.2381108083561156,21.32999992370605,-0.0171265748102587
6937,2007-09-12,20.549999237060547,21.06999969482422,20.489999771118164,20.979999542236328,19521600.0,-0.0223597150555499,-1.109093557314172,-6.142888283378746,49.77272234672955,51.80963097455633,0.5421207100914067,0.23787893662871795,0.6170496785934958,-0.4737269818439529,7.810768787293937,0.5799999237060547,-0.3412175493251475,-0.2915008544921882,-1.0736783087530881,0.4906765997687117,-0.6825895816226364,0.09958787263825997,1.4400005340576172,6.122397343723869,-40.227701624626185,0.3910887271304496,9,0.6900005340576172,0.9000005722045898,1.1625003814697266,0.11500072479248047,0.32000160217285156,2,-0.01751818571135033,-1.9599914550780693,21.020000457763672,2.0555461365659307,20.90999984741211,1.7450997991674988,20.790000915527344,-0.01751818571135033
6938,2007-09-13,20.559999465942386,20.8799991607666,20.489999771118164,20.8799991607666,15644600.0,0.0004866291607352746,1.4374985098824595,0.7441848086442671,48.36447254958325,52.785311167845364,0.5683762646268242,0.2567964544348733,0.6308487790140909,-0.4664437779298076,7.394697389524424,0.3899993896484375,-0.21096214037314098,-0.291500568389889,-1.0525882017689305,0.4695870649891525,-0.6720443850794098,0.08904324829963173,1.4000003051757766,9.459421145286363,-37.638225502231656,0.38054381668952114,9,0.6800003051757777,0.8900003433227504,1.152500152587887,0.10500049591064098,-0.4599990844726598,3,-0.021400711971702346,-1.109093557314172,20.549999237060547,-1.9599914550780693,21.020000457763672,2.0555461365659307,20.90999984741211,-0.021400711971702346
6939,2007-09-14,20.32999992370605,20.559999465942386,20.290000915527344,20.299999237060547,15620500.0,-0.011186748453827944,-9.800518826536594,-0.09375223517630064,43.90804396105504,52.56537615098448,0.7835818822981047,0.5131030572200324,0.8876237888483907,-0.22543225691030955,6.49500493906203,0.2699985504150426,0.006832033737040888,-0.5215001106262243,-1.2825877440052658,0.23958752275281725,-0.902043927315745,-0.1409562939367035,1.6005998474121128,4.255219852687161,-39.60373602268379,0.38054381668952114,9,0.8100004196167028,1.1199998855590856,1.4425001144409215,0.3550004959106481,0.12999916076660512,4,0.03492380691026886,1.4374985098824595,20.559999465942386,-1.109093557314172,20.549999237060547,-1.9599914550780693,21.020000457763672,0.03492380691026886
6940,2007-09-17,20.309999465942386,20.440000534057614,20.040000915527344,20.239999771118164,11467000.0,-0.0009837903511422663,1.4242266611180776,2.333269756501126,46.585360974663494,51.5251784314523,0.7140682800734446,0.5212357771117446,0.9366536173313982,-0.1944243262661267,7.195226161315733,0.3999996185302699,0.1199697140112832,-0.5170005798339794,-1.3156868533520125,0.2816856936840537,-0.9163437165929942,-0.11765744307496462,1.5549763509521455,22.68898000006441,-22.495831399790937,0.3993431367590162,9,0.5800008773803675,0.8350000381469691,1.477500438690182,0.37500095367431285,0.2100009918212855,0,0.023141370411715823,-9.800518826536594,20.32999992370605,1.4374985098824595,20.559999465942386,-1.109093557314172,20.549999237060547,0.023141370411715823
6941,2007-09-18,21.09000015258789,21.1299991607666,20.420000076293945,20.5,16203600.0,0.03840476155371042,1.1194060443189324,8.428610354223006,60.7223462691348,51.455147886720795,-0.19456231453938244,-0.2602966735786474,0.1895416646347563,-0.9557363572665594,7.4728733719938045,0.8199996948242152,0.18997617601211303,0.2555001258850105,-0.5504382063787183,1.0614384581487393,-0.14746904024685392,0.6584692920168749,0.6654771702246087,96.33036031448555,43.68512480260855,0.40296916613186434,9,-0.33500003814697266,-0.09000015258789062,0.747499942779541,-0.4049997329711914,-0.9699993133544922,1,-0.011379789918527505,1.4242266611180776,20.309999465942386,-9.800518826536594,20.32999992370605,1.4374985098824595,20.559999465942386,-0.011379789918527505
6942,2007-09-19,21.100000381469727,21.43000030517578,20.96999931335449,21.209999084472656,18052500.0,0.00047416921808829393,-1.4864862078386412,-0.18643843144861474,55.03877038753632,50.67309190645527,-0.2636404582976617,-0.2633201728240522,0.22386297918637155,-0.9468000487369963,7.7973792093638306,0.4600009918212926,0.19821044546611688,0.2525003433227546,-0.5621521830896228,1.067152869735132,-0.15482591988343586,0.6598266065289451,0.552548356905664,76.25898786980625,25.632166826804465,0.40732626320618925,9,-0.36499977111816406,-0.1550006866455078,0.7374997138977051,-0.41499996185302734,-1.7399997711181676,2,0.02464457101244144,1.1194060443189324,21.09000015258789,1.4242266611180776,20.309999465942386,-9.800518826536594,20.32999992370605,0.02464457101244144
6943,2007-09-20,21.020000457763672,21.25,20.75,20.780000686645508,19883700.0,-0.0037914655099395844,-2.3333206177242873,-2.1818418269147406,50.9433913763232,50.79110702848601,-0.2595307850721369,-0.1558703052176753,0.34268820538965983,-0.8468591651256716,7.85033312830176,0.5,0.11068617205576103,0.15000038146972727,-0.6572045333794598,0.9572052963189144,-0.2536020759548663,0.5536028388943208,0.5357954112408372,70.5035951479225,20.80832970274723,0.4036024574245928,9,-0.2849998474121094,-0.07500076293945312,0.7024993896484375,-0.33500003814697266,-2.159999847412113,3,-0.007136042591039615,-1.4864862078386412,21.100000381469727,1.1194060443189324,21.09000015258789,1.4242266611180776,20.309999465942386,-0.007136042591039615
6944,2007-09-21,21.299999237060547,21.530000686645508,21.020000457763672,21.200000762939453,15734300.0,0.013320588639352593,-1.2173967127195529,0.4166607061965048,49.16199242175618,50.737773191905944,-0.513587675186173,-0.40961513862718135,0.08171277826548362,-1.1082798026381937,7.782636058732817,0.5100002288818359,0.034087167896888815,0.3999992370605483,-0.4250052008753116,1.2250036749964082,-0.012502981907381638,0.8125014560284782,-1.2599983215332031,84.56365873047368,37.90578110622744,0.41250221896792955,9,-0.5149984359741211,-0.3549995422363281,0.19250059127807617,-0.6149988174438477,-2.3299999237060582,4,-0.056337976458839645,-2.3333206177242873,21.020000457763672,-1.4864862078386412,21.100000381469727,1.1194060443189324,21.09000015258789,-0.056337976458839645
6945,2007-09-24,21.040000915527344,21.399999618530273,20.82999992370605,21.25,17543600.0,-0.012206494405916368,1.2353002775014539,-2.100022888532845,39.18129013727888,49.297598936006736,-0.2606159759669069,-0.14275957662040994,0.3668097225255096,-0.8318249531660058,7.807194227231918,0.5699996948242223,-0.060619250387834,0.13100090026855327,-0.6960908762337112,0.9580926767708178,-0.282544987982579,0.5445467885196855,-0.970200004577638,55.85590074919239,13.917605003907774,0.4135458882511316,9,-0.25500011444091797,-0.025000572204589844,0.40999889373779297,-0.35500049591064453,-1.8700008392333984,0,-0.027566625751743734,-1.2173967127195529,21.299999237060547,-2.3333206177242873,21.020000457763672,-1.4864862078386412,21.100000381469727,-0.027566625751743734
6946,2007-09-25,21.01000022888184,21.200000762939453,20.780000686645508,20.899999618530273,12461300.0,-0.0014258880865050116,-1.4000108991825613,-0.5238147138964747,45.11786068645304,48.7803920848649,-0.2594689292462249,-0.08398622852401161,0.41756454976176016,-0.7858541466143407,7.844181436835179,0.4200000762939453,-0.05609665167568778,0.08000020980835387,-0.7342161017662789,0.8942165213829867,-0.32710794597896253,0.4871083655956703,-0.9109953224182163,33.33333333333378,-5.989901838157522,0.4071081557873161,9,-0.2249994277954137,0.005000114440914416,0.43999958038329723,-0.32499980926514027,-1.5900001525878942,1,-0.02332221636269094,1.2353002775014539,21.040000915527344,-1.2173967127195529,21.299999237060547,-2.3333206177242873,21.020000457763672,-0.02332221636269094
6947,2007-09-26,20.68000030517578,21.299999237060547,20.530000686645508,21.09000015258789,14845000.0,-0.015706802480297766,-1.1690127980571883,-3.7272506588984786,40.061163506513324,47.85780219119047,0.1015946936164056,0.30413673851015943,0.7268711962870427,-0.4456326918288127,7.2891422090952895,0.7699985504150391,-0.06763188955236998,-0.276999759674073,-1.0129664026082281,0.45896688326008217,-0.6449830811411488,0.09098356179300282,-0.5523754831085199,14.999961853027344,-21.44233481935234,0.3679833214670771,9,0.10500049591064453,0.33500003814697266,0.7699995040893555,0.005000114440917969,-1.8999996185302734,2,-0.02707927745060168,-1.4000108991825613,21.01000022888184,1.2353002775014539,21.040000915527344,-1.2173967127195529,21.299999237060547,-0.02707927745060168
6948,2007-09-27,20.700000762939453,20.940000534057614,20.56999969482422,20.86000061035156,18638000.0,0.0009671401096964516,1.3125074505877314,0.3902436755086954,48.363633589311085,48.35286770544114,0.11571002272119557,0.29866134810309575,0.6904965071383984,-0.4558302463917485,7.01140035522638,0.3700008392333949,-0.1022941073786896,-0.25649938583374166,-0.9931856978859805,0.48018692621849723,-0.6248425418598629,0.11184377019237957,-0.5443284235806267,17.00000762939453,-20.698174547427612,0.3683431560261196,9,0.08500003814697266,0.3149995803833008,0.7499990463256836,-0.005001068115234375,-1.8299999237060547,3,-0.06473430450239326,-1.1690127980571883,20.68000030517578,-1.4000108991825613,21.01000022888184,1.2353002775014539,21.040000915527344,-0.06473430450239326
6949,2007-09-28,20.700000762939453,21.049999237060547,20.649999618530273,20.700000762939453,22026300.0,0.0,-6.999809269502194,-0.0,46.00762358961416,48.28867466265789,0.19412881802435322,0.29404763701344905,0.6699160969862419,-0.4403393140377645,7.123250370117265,0.39999961853027344,-0.09006422607291142,-0.2439993858337388,-0.9895802789917951,0.5015815073243175,-0.616789832412767,0.12879106074528934,-0.516841856634894,19.540262644421546,-18.6425134675707,0.3727904465790278,9,0.27499961853027344,0.3149995803833008,0.597498893737793,0.009999275207519531,-2.200000762939453,4,-0.08888889298410874,1.3125074505877314,20.700000762939453,-1.1690127980571883,20.68000030517578,-1.4000108991825613,21.01000022888184,-0.08888889298410874
6950,2007-10-01,21.32999992370605,21.440000534057614,20.700000762939453,20.850000381469727,16498700.0,0.030434740944286665,1.114282755952295,100.0,54.920627039425156,47.644039192690144,-0.30839894892211817,-0.3565972675238669,0.036549034285894066,-1.0550186482402566,7.063383691129036,0.7399997711181605,-0.05282583294901144,0.38749980926513317,-0.35466999174951397,1.1296696102797803,0.0164149087578096,0.7585847097724567,-1.1199041817946735,87.912018813587,48.130067641910344,0.3710849005073234,10,-0.2999992370605433,-0.31499958038329723,-0.10500001907348278,-0.6199998855590785,-2.94000053405761,0,-0.11064231686792791,-6.999809269502194,20.700000762939453,1.3125074505877314,20.700000762939453,-1.1690127980571883,20.68000030517578,-0.11064231686792791
6951,2007-10-02,21.6200008392334,21.75,21.21999931335449,21.280000686645508,19281300.0,0.013595917326049367,-1.3043362883229335,0.7083343267450323,68.0134991506838,49.08567572192876,-0.5758721321868627,-0.694823534185204,-0.2528746743513608,-1.3197146166190983,6.518033376224254,0.5300006866455114,0.039657688575616135,0.6855007171630874,-0.0212630102591298,1.3922644445853045,0.332118853451977,1.0388825808741977,-1.3835069984273396,89.34432508743322,43.43317768058273,0.3533818637111088,10,-0.48000049591064453,-0.6050004959106445,-0.43000125885009766,-0.8700008392333984,-3.710000991821289,1,-0.11332102996469284,1.114282755952295,21.32999992370605,-6.999809269502194,20.700000762939453,1.3125074505877314,20.700000762939453,-0.11332102996469284
6952,2007-10-03,20.809999465942386,21.440000534057614,20.530000686645508,21.399999618530273,21945900.0,-0.03746537196340516,1.7164094125953142,-1.7352937876560834,53.31564946477882,49.34925995397938,0.21083846323463717,0.08072487839839582,0.552494484035357,-0.4982821340113155,6.173006904227665,1.0900001525878906,0.10684569458894799,-0.10000066757201864,-0.7871154456851066,0.5871141105410693,-0.44355805662856085,0.24355672148452356,-0.5129653787685697,22.950732531725613,-26.432370591226828,0.34355738905654365,10,0.33000087738036754,0.20500087738036754,0.2550001144409144,0.225000381469723,-2.899999618530277,2,-0.06679478257187421,-1.3043362883229335,21.6200008392334,1.114282755952295,21.32999992370605,-6.999809269502194,20.700000762939453,-0.06679478257187421
6953,2007-10-04,20.649999618530273,20.920000076293945,20.399999618530273,20.8700008392334,15669500.0,-0.00768860410947958,2.250005960470162,0.3728833284841454,54.32431930865334,49.92285183030128,0.34959822237890137,0.1972835870233638,0.69172269560001,-0.33900217868471216,5.8997388538510585,0.5200004577636719,0.03709554355127054,-0.2260004997253411,-0.8925994614960757,0.44059846204539355,-0.5592999806107066,0.10729898116002445,-0.29484689484340976,18.51851328573911,-35.06217216864243,0.333299480885367,10,0.4250001907348633,0.36500072479248047,0.41499996185302734,0.630000114440918,-1.9400005340576172,3,-0.09055685067455022,1.7164094125953142,20.809999465942386,-1.3043362883229335,21.6200008392334,1.114282755952295,21.32999992370605,-0.09055685067455022
6954,2007-10-05,21.1299991607666,21.350000381469727,20.6200008392334,20.76000022888184,19987100.0,0.023244530319777912,-1.24616034696261,-1.681803995006226,59.855765924298396,52.22001580663679,-0.1755083732950169,-0.26976933402542613,0.20093656386702463,-0.8057607617387212,5.99145459296294,0.7299995422363281,0.010026378203260577,0.23699913024902486,-0.4376582167913625,0.9116564772894122,-0.10032954327116883,0.5743278037692185,-0.7299995422363281,54.074024885947644,-3.273214257081115,0.3373286735201929,10,-0.054999351501464844,-0.11499881744384766,-0.00749969482421875,0.15000057220458984,-2.819999694824215,4,-0.10695685808305588,2.250005960470162,20.649999618530273,1.7164094125953142,20.809999465942386,-1.3043362883229335,21.6200008392334,-0.10695685808305588
6955,2007-10-08,20.90999984741211,21.06999969482422,20.76000022888184,20.959999084472656,12180200.0,-0.010411704784303977,1.2962884471382492,-0.13513346323961653,47.49999470180711,52.48469736389835,0.02694451153249844,-0.052459654431810776,0.4086600267324343,-0.563925379177558,6.088126764581655,0.3699989318847621,0.0024115049423585333,0.01699981689453267,-0.6576575301458547,0.69165716393492,-0.320328856625661,0.35432849041472636,-0.5100002288818359,37.77778405711307,-14.033657195502798,0.3373286735201929,10,0.16499996185302734,0.10500049591064453,0.19499969482421875,0.36999988555908203,-2.2999992370605504,0,-0.11525585198463684,-1.24616034696261,21.1299991607666,2.250005960470162,20.649999618530273,1.7164094125953142,20.809999465942386,-0.11525585198463684
6956,2007-10-09,20.65999984741211,20.950000762939453,20.3700008392334,20.90999984741211,18660600.0,-0.011956002000207633,2.515131548527304,5.0000762951094835,44.2708237614025,52.95243739221937,0.24817400320437244,0.17833023294079453,0.6283965772769697,-0.2896489267905267,6.3416512835870105,0.5799999237060547,-0.02657822908954799,-0.21500015258789062,-0.8945823772606012,0.46458207208481994,-0.5547912649242441,0.12479095974846288,1.0900001525878906,27.10271877473324,-20.72332634132517,0.3397911123363552,10,0.40000057220458984,0.35500049591064453,0.4849996566772461,0.619999885559082,-1.850000381469723,1,-0.10987417592106186,1.2962884471382492,20.90999984741211,-1.24616034696261,21.1299991607666,2.250005960470162,20.649999618530273,-0.10987417592106186
6957,2007-10-10,20.190000534057614,20.63999938964844,20.11000061035156,20.5,30357400.0,-0.02274924089185648,-1.2553172493557578,1.2399978637695455,40.1891207117886,52.04415818360576,0.7167290323926885,0.6534808005606294,1.0614022681430875,0.20357732103314774,6.143313408478598,0.5499992370605504,-0.008349798163916233,-0.6669995307922392,-1.3998125419894585,0.06581348040498014,-1.0334060363908506,-0.30059302519362774,1.5323994827270546,6.451607941339771,-36.915241444181014,0.36640650559861015,10,0.7399997711181676,0.7049999237060582,1.0649991035461461,1.1099996566772496,-1.3199996948242152,2,-0.11292722270113231,2.515131548527304,20.65999984741211,1.2962884471382492,20.90999984741211,-1.24616034696261,21.1299991607666,-0.11292722270113231
6958,2007-10-11,20.1200008392334,20.649999618530273,19.8799991607666,20.530000686645508,25903900.0,-0.0034670476955230844,1.3692405204439149,1.3225824314429888,35.323397719816086,50.857021975850415,0.7775738322427905,0.7260518093887853,1.0796146668202304,0.29583436468807633,6.052130830884586,0.7700004577636719,-0.019926602836978446,-0.7149992942810073,-1.5092018911020695,0.07920330254005492,-1.1121005926915402,-0.3178979958704744,1.5379032012939469,16.326631235857086,-20.92736127696039,0.39710129841053116,10,0.6949987411499023,0.6949987411499023,1.1349987983703613,1.1799993515014648,-1.5700016021728516,3,-0.10984099898802457,-1.2553172493557578,20.190000534057614,2.515131548527304,20.65999984741211,1.2962884471382492,20.90999984741211,-0.10984099898802457
6959,2007-10-12,21.040000915527344,21.06999969482422,20.350000381469727,20.36000061035156,23565100.0,0.04572564800792511,-1.0571386531953504,-1.6585379469477846,50.0,50.31028563813652,-0.09959922008598099,-0.1454887641782321,0.12164099796077465,-0.6006437836758565,5.373371726696536,0.9499988555908203,0.03801891467190899,0.16950073242187358,-0.5924765322047456,0.9314779970484928,-0.2114878998914378,0.550489364735185,0.511228832214357,97.47909530808475,59.99308153329168,0.38098863231330965,10,-0.22500133514404297,-0.22500133514404297,0.21499872207641602,0.25999927520751953,-2.740001678466797,4,-0.11074152707546536,1.3692405204439149,20.1200008392334,-1.2553172493557578,20.190000534057614,2.515131548527304,20.65999984741211,-0.11074152707546536
6960,2007-10-15,20.780000686645508,21.1299991607666,20.600000381469727,20.940000534057614,14438100.0,-0.012357424789366744,-1.038455048967465,-0.23529378765608752,47.657845729286976,48.04854636909243,0.0828965012840861,0.15971694181974527,0.3434096666812181,-0.3183947162529783,4.239514143650042,0.529998779296875,0.05640668256757664,-0.11399955749511648,-0.8308462295884205,0.6028471145981875,-0.4724228935417685,0.24442377855153552,0.6709552258776874,72.0001220703125,32.58477896537158,0.3584233360466527,10,-0.12000083923339844,0.03499889373779297,0.47499895095825195,0.5199995040893555,-2.5799999237060547,0,-0.11886434740545959,-1.0571386531953504,21.040000915527344,1.3692405204439149,20.1200008392334,-1.2553172493557578,20.190000534057614,-0.11886434740545959
6961,2007-10-16,20.850000381469727,21.059999465942386,20.65999984741211,20.71999931335449,16228000.0,0.0033686088792674873,-2.199996948242216,-0.8125074505877427,51.8279579595716,47.88324731295829,-0.12048439874184069,0.07464210570863372,0.21457125099875185,-0.363277262046914,4.363553401504817,0.399999618530277,0.08600166574544232,-0.031999874114990945,-0.7430433620041192,0.6790436137741374,-0.3875216180595551,0.3235218698295732,0.5066981259480734,77.60009765625,33.64657805909821,0.3555217439445642,10,-0.2350006103515625,-0.03500080108642578,0.4049992561340332,0.4499998092651367,-2.8500003814697266,1,-0.10743403981464428,-1.038455048967465,20.780000686645508,-1.0571386531953504,21.040000915527344,1.3692405204439149,20.1200008392334,-0.10743403981464428
6962,2007-10-17,21.6200008392334,21.770000457763672,21.21999931335449,21.25,33668800.0,0.03693047691490703,-1.5581316950919035,2.8461369171629847,58.51851982671383,48.349269592742786,-0.8532291981396334,-0.6897685612184645,-0.5987964883081105,-1.1066214728959807,4.6136012433146725,0.9200000762939453,0.054711298196316704,0.7120005607604973,-0.06735400089954524,1.49135512242054,0.32232327993047605,1.1016778415905186,-1.7400016784667969,92.06351769342167,42.854026077125894,0.3896772808300213,10,-0.7950010299682617,-0.7950010299682617,-0.33750104904174805,-0.2850008010864258,-3.2900009155273473,2,-0.12997230639287283,-2.199996948242216,20.850000381469727,-1.038455048967465,20.780000686645508,-1.0571386531953504,21.040000915527344,-0.12997230639287283
6963,2007-10-18,20.8700008392334,21.399999618530273,20.770000457763672,21.32999992370605,24344400.0,-0.03469010041105036,1.1000025431379779,-1.2432379489347127,51.382114527143436,47.40775277083669,-0.07681845617607763,0.05103420737091113,0.08694380202816276,-0.33373646962618153,4.829902499180548,0.8500003814697266,-0.06985754425999602,-0.03049945831298828,-0.8082010928408749,0.7472021762148984,-0.4193502755769316,0.35835135895095505,-0.9522016525268562,36.61974857922682,-15.667600845577006,0.3888508172639431,10,-0.04500102996826172,-0.04500102996826172,0.47499895095825195,0.4649991989135742,-3.0500011444091797,3,-0.0958313329935383,-1.5581316950919035,21.6200008392334,-2.199996948242216,20.850000381469727,-1.038455048967465,20.780000686645508,-0.0958313329935383
6964,2007-10-19,20.100000381469727,20.8700008392334,20.059999465942386,20.84000015258789,21067800.0,-0.0368950851365637,1.0250005364410266,1.6086983563597888,40.22258057864524,46.59915120159647,0.594198022554778,0.7657865346671464,0.8007877867134567,0.4593745915334537,5.022738916521109,0.8100013732910121,-0.10844576180015153,-0.7404999732971191,-1.5717444498368636,0.09074450324262529,-1.1561222115669914,-0.32487773502724693,-0.14515716934204193,2.3392334693757153,-43.56467954373275,0.41562223826987177,10,0.7249994277954102,0.7249994277954102,1.2449994087219238,1.234999656677246,-1.9300003051757812,4,-0.07711448333295223,1.1000025431379779,20.8700008392334,-1.5581316950919035,21.6200008392334,-2.199996948242216,20.850000381469727,-0.07711448333295223
6965,2007-10-22,20.459999084472656,20.59000015258789,20.01000022888184,20.100000381469727,13254100.0,0.01791038289406277,-1.148151811101511,-0.48648488425740966,40.88048748961979,46.2224471713984,0.18288631135714795,0.3795682781347942,0.4050664476082666,0.12210007373138865,5.572446672920553,0.5799999237060511,-0.13291117438567568,-0.35150117874145437,-1.1938357404392086,0.49083338295629986,-0.7726684595903315,0.06966610210742274,-0.46885272743225315,25.568113469889216,-14.22781814361576,0.42116728084887634,10,0.36500072479248047,0.36500072479248047,0.8350009918212891,0.8750009536743164,-1.6799983978271484,0,-0.10557184477351023,1.0250005364410266,20.100000381469727,1.1000025431379779,20.8700008392334,-1.5581316950919035,21.6200008392334,-0.10557184477351023
6966,2007-10-23,20.520000457763672,20.600000381469727,20.209999084472656,20.5,12912000.0,0.002932618571647616,3.3333403975755522,0.055557027280481924,47.41533801047509,47.02536020458579,0.11279968744323199,0.2961593832210241,0.31284932704070556,0.08157037907736253,6.169855803890313,0.3900012969970703,-0.22689066590277207,-0.26699981689453267,-1.113518458728354,0.5795188249392886,-0.6902591378114415,0.1562595040223762,-0.5100002288818324,28.977281963528323,-12.414525454237282,0.4232593209169106,10,0.30499935150146484,0.30499935150146484,0.4974994659423828,0.8149995803833008,-1.8000011444091832,1,-0.1130604114556174,-1.148151811101511,20.459999084472656,1.0250005364410266,20.100000381469727,1.1000025431379779,20.8700008392334,-0.1130604114556174
6967,2007-10-24,20.1200008392334,20.63999938964844,19.71999931335449,20.420000076293945,22215500.0,-0.019493158362914875,1.4864938706916948,-14.999618539004388,45.470094721892195,48.152770982594234,0.5607997158095692,0.6872919627223517,0.6914399094081887,0.500350424125223,6.601597522804633,0.9200000762939524,-0.25787312171513577,-0.6389994621276855,-1.5359627466444579,0.25796382238908677,-1.0874811043860717,-0.1905178198692994,1.6499996185302734,23.80961031058004,-19.629692579825274,0.44848164225838666,10,0.6249990463256836,0.6249990463256836,0.7574992179870605,1.2149991989135742,-1.2900009155273473,2,-0.10536783055691834,3.3333403975755522,20.520000457763672,-1.148151811101511,20.459999084472656,1.0250005364410266,20.100000381469727,-0.10536783055691834
6968,2007-10-25,19.36000061035156,19.90999984741211,18.96999931335449,19.82999992370605,33434400.0,-0.03777336964121103,1.9841326547603326,1.5666683620919852,35.56281571991529,46.54863939591816,1.3428742441853672,1.4142655931645187,1.4491277686311506,1.2779361446535447,7.3458851618069865,1.1500015258789098,-0.27656524426646456,-1.331999683380129,-2.426052415186991,-0.23794695157326728,-1.87902604928356,-0.7849733174766982,2.3689998245239288,20.526367567871404,-20.67677447389081,0.5470263659034308,10,1.009999275207523,1.009999275207523,1.4799995422363317,1.9749994277954137,-1.1599998474121058,3,-0.053202513128784656,1.4864938706916948,20.1200008392334,3.3333403975755522,20.520000457763672,-1.148151811101511,20.459999084472656,-0.053202513128784656
6969,2007-10-26,18.86000061035156,19.739999771118164,18.5,19.280000686645508,42520600.0,-0.02582644546677626,-1.1754357199145375,0.8936184891341917,34.00936594492909,45.03214164210061,1.6775315938807722,1.8649673346919258,1.9419248390035513,1.7932716870470742,8.497696506546475,1.239999771118164,-0.25025611396380754,-1.7399996757507346,-3.106701264802034,-0.3732980866994353,-2.4233504702763824,-1.0566488812250867,2.7586397796630884,16.82246322559465,-23.788924325615735,0.6833507945256491,10,1.274999618530277,1.274999618530277,1.9799995422363317,2.4749994277954137,-0.7700004577636683,4,-0.0551432068860338,1.9841326547603326,19.36000061035156,1.4864938706916948,20.1200008392334,3.3333403975755522,20.520000457763672,-0.0551432068860338
6970,2007-10-29,18.96999931335449,19.899999618530273,18.76000022888184,18.950000762939453,21564900.0,0.005832380670367288,-4.700002384188148,-0.047615587576795966,36.52311862220646,43.33160393794893,1.4346527081857765,1.6538939472489496,1.8107010913264538,1.7094631737345551,9.380455303325759,1.139999389648434,-0.19394585916943896,-1.5120009422302267,-3.014134261382619,-0.009867623077834509,-2.263067601806423,-0.7609342826540306,2.46152265325928,21.962591000163794,-19.516602813804926,0.7510666595761969,10,1.1650009155273473,1.1650009155273473,1.8950009346008336,2.365000724792484,-0.2399997711181605,0,-0.04217181159818806,-1.1754357199145375,18.86000061035156,1.9841326547603326,19.36000061035156,1.4864938706916948,20.1200008392334,-0.04217181159818806
6971,2007-10-30,19.170000076293945,19.290000915527344,18.899999618530273,18.899999618530273,14250500.0,0.01054300317231216,-1.8888935983837014,13.501001430617563,41.49999618530277,41.44065686668104,1.0854268661919377,1.3290766489881989,1.5868483448437196,1.530854274432528,9.8017164280848,0.3900012969970703,-0.27936691020064686,-1.1895001411437995,-2.7004493283883413,0.3214490461007422,-1.9449747347660704,-0.43402554752152867,2.085630572322998,31.308423709598017,-13.998350242179846,0.7554745936222714,10,0.7799997329711914,0.9650001525878906,1.7300004959106445,2.2799997329711914,-0.5100002288818359,1,-0.02034425603006229,-4.700002384188148,18.96999931335449,-1.1754357199145375,18.86000061035156,1.9841326547603326,19.36000061035156,-0.02034425603006229
6972,2007-10-31,19.420000076293945,19.649999618530273,19.020000457763672,19.13999938964844,24298900.0,0.01304121017240667,-1.4230804499888126,1.037037821952826,44.336563686305986,40.65781788436577,0.5481860464468546,1.0220005401282748,1.3186334113196025,1.3066314667996082,10.74367402901049,0.6299991607666016,-0.33412345034430757,-0.8700001716613777,-2.421040664377273,0.6810403210545175,-1.645520418019327,-0.0944799253034283,1.670292733405983,65.24823942233033,15.603341085204924,0.7755202463579484,10,0.2650003433227539,0.7150001525878906,1.4800004959106445,2.0299997329711914,-1.1299991607666016,2,-0.03604535325383185,-1.8888935983837014,19.170000076293945,-4.700002384188148,18.96999931335449,-1.1754357199145375,18.86000061035156,-0.03604535325383185
6973,2007-11-01,18.780000686645508,19.540000915527344,18.739999771118164,19.440000534057614,28017800.0,-0.03295568419846129,-1.1621603509513525,-2.357136531767512,30.847454449117294,39.616137203307105,0.9616715455739175,1.5965785737533906,1.9413097196033036,1.9708642499810622,11.63787409140119,0.8000011444091797,-0.44422989025920856,-1.4164996147155762,-3.0962775277172767,0.26327829828612437,-2.2563885712164264,-0.5766106582147259,2.154874554472425,20.000054495690073,-22.619490058516803,0.8398889565008505,11,0.7899990081787109,1.3549995422363281,2.119999885559082,2.669999122619629,-0.14000129699706676,3,0.0026623660933142723,-1.4230804499888126,19.420000076293945,-1.8888935983837014,19.170000076293945,-4.700002384188148,18.96999931335449,0.0026623660933142723
6974,2007-11-02,18.8700008392334,19.09000015258789,18.729999542236328,18.850000381469727,22201700.0,0.004792340218171098,-1.7692127116405998,-0.03030373089038539,33.33333333333336,38.77756451927527,0.7586250715870229,1.400382107689417,1.8304841666990157,1.8959672140122592,12.7766442264714,0.3600006103515625,-0.6740786052496048,-1.2134995460510254,-2.9324745654731146,0.5054754733710638,-2.07298705576207,-0.3540120363399808,1.9187818874174596,11.965922039982589,-25.824430056724538,0.8594875097110449,11,0.6999988555908203,1.2649993896484375,2.0299997329711914,2.5799989700317383,-0.7600002288818395,4,-0.03550609679364303,-1.1621603509513525,18.780000686645508,-1.4230804499888126,19.420000076293945,-1.8888935983837014,19.170000076293945,-0.03550609679364303
6975,2007-11-05,18.5,19.059999465942386,18.450000762939453,18.739999771118164,18194100.0,-0.01960788673968228,-2.5882461838805977,-11.99971390425329,30.514095241529475,36.8996486560591,0.917887602724246,1.6659905862760453,2.169772726439664,2.274282830422905,14.083858653347525,0.6099987030029332,-0.830441912180742,-1.4630003929138198,-3.273474245031501,0.3474734592038615,-2.3682373189726604,-0.5577634668549791,2.151455763051807,4.166607061965047,-27.407135864078924,0.9052369260588413,11,1.0450000762939453,1.6100006103515625,2.4950003623962402,2.9499998092651367,-0.12000083923339844,0,-0.022162153914168092,-1.7692127116405998,18.8700008392334,-1.1621603509513525,18.780000686645508,-1.4230804499888126,19.420000076293945,-0.022162153914168092
6976,2007-11-06,18.38999938964844,18.57999992370605,18.059999465942386,18.479999542236328,29246300.0,-0.005945978937922147,2.5861987319460544,0.37500099341167886,19.925503307313647,34.06136072110593,0.7755285586387437,1.683523957310289,2.2558538733775713,2.3851771042055105,15.473507972573472,0.5200004577636648,-0.8575316853337398,-1.459500980377193,-3.3679587631789722,0.44895680242458624,-2.4137298717780844,-0.5052720889763016,2.085339973394376,20.7547101909988,-3.0366375876465703,0.9542288914008905,11,0.595000267028805,1.5250005722045863,2.63250112533569,3.0600004196166957,-0.3199996948242223,1,0.01848831777445681,-2.5882461838805977,18.5,-1.7692127116405998,18.8700008392334,-1.1621603509513525,18.780000686645508,0.01848831777445681
6977,2007-11-07,17.90999984741211,18.43000030517578,17.8799991607666,18.25,23386700.0,-0.02610111789924907,-1.7499952316466079,3.7777730682831145,20.98038460373344,32.441090597085726,1.015905241121132,2.091168818764679,2.720370237152899,2.8636075588824283,16.59898318954992,0.5500011444091797,-0.9384231212556635,-1.82550048828125,-3.9123669140602075,0.26136593749770753,-2.8689337011707288,-0.7820672753917712,2.3238055259206654,1.8072683694139735,-19.520265669304813,1.0434332128894785,11,0.9799995422363281,1.9149999618530273,3.1675004959106445,3.5399999618530273,-0.1399993896484375,2,0.04187604725794403,2.5861987319460544,18.38999938964844,-2.5882461838805977,18.5,-1.7692127116405998,18.8700008392334,0.04187604725794403
6978,2007-11-08,17.90999984741211,18.06999969482422,17.579999923706055,17.809999465942386,26343100.0,0.0,1.333331819564852,-0.2941186370317076,24.7113097846987,31.407973245949012,0.8812670060401224,2.0207150233992763,2.686192223904545,2.8628208868903613,17.545089502464,0.48999977111816406,-1.0940836749913352,-1.7150004386901863,-3.9452570065012686,0.5152561291208961,-2.8301287225957275,-0.5998721547846451,2.0413487804127257,21.854296270565573,-1.797670396631407,1.1151282839055419,11,0.8299999237060547,1.765000343322754,3.1675004959106445,3.5399999618530273,-0.3400001525878871,3,0.021217256915283755,-1.7499952316466079,17.90999984741211,2.5861987319460544,18.38999938964844,-2.5882461838805977,18.5,0.021217256915283755
6979,2007-11-09,18.709999084472656,19.38999938964844,18.709999084472656,18.75,41006400.0,0.04466774114328875,-32.99923707800895,-0.40000762936544176,31.65618624677812,30.867202982012532,0.0645394273663058,1.0932597619157534,1.8528692028571143,2.0690740445968423,18.48224791992445,1.4799995422363317,-1.2015360191041111,-0.7985011100769057,-2.959897622219273,1.3628954020654618,-1.8791993661480895,0.28219714599427803,0.9093607247755493,62.430911280863896,37.409393641961884,1.0806982560711842,11,-0.09499931335449219,0.965001106262207,2.335000991821289,2.7400007247924805,-1.0,4,-0.0037412986771500067,1.333331819564852,17.90999984741211,-1.7499952316466079,17.90999984741211,2.5861987319460544,18.38999938964844,-0.0037412986771500067
6980,2007-11-12,18.309999465942386,18.93000030517578,18.280000686645508,18.850000381469727,23150100.0,-0.02137892239996031,-1.1666709052299633,13.499713904253202,28.375718661899455,29.40894992385661,0.4035054866759147,1.368909905962397,2.200992399916572,2.4646009553859436,19.734259545714487,0.6499996185302734,-1.1938767957865686,-1.0750006675720165,-3.212629008385786,1.062627673241753,-2.1438148379789013,-0.006186497165131755,1.0799999237060547,40.33147832208079,15.157229501074568,1.0688141704068845,11,0.3050003051757777,1.365000724792477,2.735000610351559,3.1400003433227504,-0.7199993133544957,0,-0.010922930716783297,-32.99923707800895,18.709999084472656,1.333331819564852,17.90999984741211,-1.7499952316466079,17.90999984741211,-0.010922930716783297
6981,2007-11-13,18.61000061035156,18.799999237060547,18.239999771118164,18.43000030517578,22961600.0,0.01638455232984537,1.0000068119891008,-0.33333333333332893,34.93013812477557,28.363791528131006,0.017561445603821113,0.9407204148061403,1.8379913647919217,2.1603891416212555,21.06865825209815,0.5599994659423828,-1.1257927678358257,-0.6629995346069357,-2.7102533805932083,1.3842543113793369,-1.6866264576000738,0.36062738838620234,0.7799987792968821,56.90613207497432,30.25558494977725,1.0236269229931363,11,-0.05000019073485973,1.0649995803833043,2.4349994659423864,2.8399991989135778,-0.6400012969970668,1,-0.012359024290252929,-1.1666709052299633,18.309999465942386,-32.99923707800895,18.709999084472656,1.333331819564852,17.90999984741211,-0.012359024290252929
6982,2007-11-14,18.809999465942386,19.3700008392334,18.809999465942386,18.950000762939453,32308400.0,0.010746848416521848,-6.99994550482999,-0.777783664646289,43.82021027131085,29.80520884170807,-0.31074364451987435,0.5474789047287949,1.591491950248681,1.963207711143923,21.578706165059863,0.7600002288818395,-1.0825465951139002,-0.3225006103515575,-2.052701782469935,1.40770056176682,-1.1876011964107462,0.5425999757076312,-1.2299995422363317,67.95579586516207,38.85630471175284,0.8651005860591896,11,-0.32499980926514027,0.8650007247924769,2.22750091552734,2.6400003433227504,-0.8699989318847727,2,-0.03934076513175988,1.0000068119891008,18.61000061035156,-1.1666709052299633,18.309999465942386,-32.99923707800895,18.709999084472656,-0.03934076513175988
6983,2007-11-15,18.8700008392334,19.32999992370605,18.26000022888184,18.270000457763672,46743100.0,0.0031898657626041604,-2.4516072466844645,-4.28567730684879,50.124691126072925,31.67091526312357,-0.39854744821901633,0.3477914913300282,1.4837613386433404,1.9087963372985683,23.081464042457853,1.0699996948242116,-1.096003871272238,-0.16249923706054759,-1.6890763097259374,1.3640778356048422,-0.9257877733932425,0.6007892992721473,-1.2542008972167977,54.78271974736727,23.13347068480136,0.7632885363326952,11,-0.38500118255615234,0.8049993515014648,2.042499542236328,2.5799989700317383,-0.720001220703125,3,-0.05829360532844652,-6.99994550482999,18.809999465942386,1.0000068119891008,18.61000061035156,-1.1666709052299633,18.309999465942386,-0.05829360532844652
6984,2007-11-16,18.549999237060547,19.020000457763672,18.21999931335449,18.959999084472656,23772500.0,-0.01695821875680703,2.0188574677731768,-0.6833326445689871,45.023699467163155,33.2830935104162,-0.14383774663476956,0.5752081700441707,1.7687396278459602,2.222684250381821,23.91441778784689,0.8000011444091832,-1.1617721334091193,-0.4050007820129409,-1.8590480110416117,1.04904644701573,-1.1320243965272745,0.32202283250139274,-0.8991152770996109,28.695607464855293,-4.006311049088964,0.7270236145143346,11,-0.06499958038330078,1.1250009536743164,2.265000343322754,2.890000343322754,-0.35999870300293324,4,-0.052830166174800186,-2.4516072466844645,18.8700008392334,-6.99994550482999,18.809999465942386,1.0000068119891008,18.61000061035156,-0.052830166174800186
6985,2007-11-19,18.299999237060547,18.68000030517578,18.25,18.520000457763672,18963800.0,-0.013477089503083683,-1.6875044703526214,0.5365885428781436,39.81264218561483,35.49277560800522,0.0836000930926204,0.6904911314437285,1.9762206720918805,2.471122289678398,24.72699106314672,0.43000030517578125,-1.0932381768922212,-0.5470007896423326,-1.8426150317531942,0.7486134524685291,-1.1948079106977652,0.10080633141310003,-0.6147329395141625,6.956505874626282,-24.850882483344062,0.6478071210554309,11,0.18500041961669922,1.3750009536743164,2.515000343322754,3.140000343322754,-0.5399990081787109,0,-0.03224044684073224,2.0188574677731768,18.549999237060547,-2.4516072466844645,18.8700008392334,-6.99994550482999,18.809999465942386,-0.03224044684073224
6986,2007-11-20,18.200000762939453,18.63999938964844,17.799999237060547,18.399999618530273,27410200.0,-0.005464397720770453,1.4705945051400209,0.9090806630600639,35.19418610626427,37.072086886064206,0.17188893046702347,0.6406139507346147,2.028115359695363,2.570558150022137,25.770898338111415,0.8400001525878942,-1.0564173005098354,-0.5309992790222182,-1.5896960878140902,0.5276975297696538,-1.0603476834181542,-0.0016508746262822172,-0.4810397745593278,25.477778196233174,-2.012836441436498,0.5293484043959357,11,0.28499889373779297,1.4749994277954102,2.537498950958252,3.2399988174438477,-0.3299999237060547,1,-0.03351651564727964,-1.6875044703526214,18.299999237060547,2.0188574677731768,18.549999237060547,-2.4516072466844645,18.8700008392334,-0.03351651564727964
6987,2007-11-21,18.0,18.34000015258789,17.84000015258789,18.13999938964844,17669600.0,-0.010989052448102776,-1.1739173701756422,0.7000009536797912,39.402170955347835,38.70440479391411,0.43136100267599176,0.7100507801322635,2.19184837617523,2.764037460303669,26.228494023813987,0.5,-0.9696465892021884,-0.625,-1.5080929616801484,0.2580929616801484,-1.0665464808400742,-0.1834535191599258,-0.24801821460280848,13.071939423631946,-14.731419621019448,0.4415464808400751,11,0.5949993133544922,1.6750001907348633,2.7149996757507324,3.439999580383301,-0.23999977111816406,2,-0.001666704813639286,1.4705945051400209,18.200000762939453,-1.6875044703526214,18.299999237060547,2.0188574677731768,18.549999237060547,-0.001666704813639286
6988,2007-11-23,18.32999992370605,18.36000061035156,18.030000686645508,18.07999992370605,5867200.0,0.018333329094780693,1.129022334338253,-1.7857220708446413,43.112236705738034,39.97729928935409,0.18685299504716824,0.31508380515795764,1.8283451849989483,2.428730140209531,25.869954102232363,0.36000061035155895,-0.8082792753666723,-0.24350004196167419,-1.0640334598865557,0.5770333759632074,-0.6537667509241167,0.16676666700076836,-0.545657757232135,43.44263576556491,13.072660529413895,0.4102667089624409,11,0.2550001144409215,1.159999847412113,2.4949998855590856,3.1099996566772496,-0.9200000762939418,4,-0.02127656253528154,-1.1739173701756422,18.0,1.4705945051400209,18.200000762939453,-1.6875044703526214,18.299999237060547,-0.02127656253528154
6989,2007-11-26,17.81999969482422,18.3700008392334,17.81999969482422,18.34000015258789,19114500.0,-0.027823253191739172,-1.1153871547518615,-2.0800018310546875,41.625614837851906,41.44950997557105,0.6228272576337197,0.7833369600255224,2.3056398414899775,2.9329582058750674,25.13200646786396,0.5500011444091797,-0.6323415049381396,-0.7015002250671394,-1.5756502327548034,0.17264978262052466,-1.1385752289109732,-0.2644252212233056,-0.003944354895111246,2.272776532704487,-30.11416161866583,0.4370750038438324,11,0.7650003433227539,1.4050006866455078,3.005000114440918,3.619999885559082,-0.7199993133544922,0,0.018518514554290544,1.129022334338253,18.32999992370605,-1.1739173701756422,18.0,1.4705945051400209,18.200000762939453,0.018518514554290544
6990,2007-11-27,18.170000076293945,18.309999465942386,17.809999465942386,17.93000030517578,20789700.0,0.01964087471737641,-1.0833270417509715,-0.46153761508271285,47.44186913019154,42.83970230950615,0.2803626624717026,0.39034271639992824,1.9269713777670923,2.5801203165877737,24.650856936001436,0.5,-0.48669953135706834,-0.3114998817443855,-1.1723510047449643,0.5493512412561934,-0.7419254432446749,0.11892567975590396,1.2000007629394531,44.04771095499094,9.768461660457447,0.43042556150028927,11,0.41499996185302734,0.9399995803833008,2.6549997329711914,3.2699995040893555,-1.3999996185302734,1,0.0011007406538079412,-1.1153871547518615,17.81999969482422,1.129022334338253,18.32999992370605,-1.1739173701756422,18.0,0.0011007406538079412
6991,2007-11-28,18.780000686645508,19.020000457763672,18.309999465942386,18.46999931335449,18995200.0,0.033571855134300055,-1.2539675811832949,1.291673620548537,59.81941766048956,44.61739201941489,-0.33859428077144926,-0.26390426548780255,1.2696542712033576,1.9679264236268814,23.707102666426614,0.8500003814697266,-0.408079338469193,0.3180006980895982,-0.49343369291628036,1.1294350890954767,-0.08771649741334286,0.7237178935925392,0.5588001251220689,80.16532443027853,40.052757563660265,0.4057171955029401,11,-0.21500110626220703,0.3299989700317383,2.044999122619629,2.659998893737793,-2.0500011444091797,2,-0.054313121430767386,-1.0833270417509715,18.170000076293945,-1.1153871547518615,17.81999969482422,1.129022334338253,18.32999992370605,-0.054313121430767386
6992,2007-11-29,18.71999931335449,18.90999984741211,18.6299991607666,18.729999542236328,14400000.0,-0.003194961187285017,-1.947367364352758,-0.03225865993971453,59.020031392639495,45.60576316014451,-0.3271000653512992,-0.2730325972693315,1.2803439768410492,2.030632500471949,23.379217149667962,0.2800006866455078,-0.26781868726126845,0.2929993629455545,-0.39552642174813357,0.9815251476392426,-0.05126352940128953,0.6372622552923985,0.5882254714965853,75.20653731385596,31.430131355569358,0.34426289234684365,11,-0.30999946594237926,0.39000034332275746,2.105000495910648,2.414999961853031,-2.389999389648434,3,-0.04540590306083603,-1.2539675811832949,18.780000686645508,-1.0833270417509715,18.170000076293945,-1.1153871547518615,17.81999969482422,-0.04540590306083603
6993,2007-11-30,18.82999992370605,19.25,18.670000076293945,19.21999931335449,18359600.0,0.005876101195852579,1.5777730682829245,38.999046347497114,51.578956350383464,46.33412503605788,-0.4954761236024332,-0.3995821131589885,1.123872247002847,1.921289284041027,22.53536908312837,0.5799999237060547,-0.1855113030408546,0.40050001144408753,-0.2937616265421532,1.0947616494303283,0.053369192450965386,0.7476308304372097,0.4482603547668482,70.83333885227955,28.201432858722853,0.34713081899312054,11,-0.3050003051757777,-0.0850000381469691,1.914999961853031,2.0799999237060582,-2.1900005340576136,4,-0.056824200698861294,-1.947367364352758,18.71999931335449,-1.2539675811832949,18.780000686645508,-1.0833270417509715,18.170000076293945,-0.056824200698861294
6994,2007-12-03,18.200000762939453,18.979999542236328,18.18000030517578,18.84000015258789,22321300.0,-0.03345720463723745,-1.3529378765609397,1.6410266442349075,48.63525334815032,47.31441516522849,0.08901562394893858,0.18724903774096902,1.6900949306225854,2.5364734119353045,21.869751674193473,0.7999992370605469,-0.1929130292449237,-0.1959991455078125,-0.8649622224791749,0.47296393146354987,-0.5304806839934919,0.1384823929778669,1.0499992370605469,27.083413358058035,-15.18516863236579,0.3344815384856804,12,0.3249988555908203,0.5399990081787109,2.169999122619629,2.279998779296875,-1.8000011444091797,0,-0.04340664189069798,1.5777730682829245,18.82999992370605,-1.947367364352758,18.71999931335449,-1.2539675811832949,18.780000686645508,-0.04340664189069798
6995,2007-12-04,18.09000015258789,18.32999992370605,18.0,18.020000457763672,16103800.0,-0.006043989326393606,-4.9999653211263055,-0.10937462747061488,43.2291677014685,48.207190898028955,0.1856145756597556,0.2792772651158515,1.742107719698133,2.6351800735560786,20.94245141647956,0.32999992370605113,-0.24700197674392044,-0.2854997634887688,-0.9660714937221861,0.3950719667446485,-0.6257856286054775,0.05478610162793984,1.1599998474121094,7.200012207031251,-31.844857385734578,0.3402858651167092,12,0.4399995803833008,0.6499996185302734,2.0450000762939453,2.1549997329711914,-1.6900005340576172,1,-0.05472635504519541,-1.3529378765609397,18.200000762939453,1.5777730682829245,18.82999992370605,-1.947367364352758,18.71999931335449,-0.05472635504519541
6996,2007-12-05,18.729999542236328,18.809999465942386,18.280000686645508,18.32999992370605,19878300.0,0.03537862820619608,-1.120003204357941,5.714305177111767,49.06542243494183,49.280885506872735,-0.4149329012606273,-0.35199089532642347,1.0513289341091507,1.9852582204772204,19.300624359753726,0.7199993133544957,-0.23842816927907862,0.33749961853027344,-0.36133771289081906,1.036336949951366,-0.011919047180271036,0.6869182842408179,0.49120044708251953,58.39996337890625,22.06152410638464,0.34941866571054553,12,-0.19999980926513672,-0.11499977111816406,1.4050006866455078,1.515000343322754,-1.8899993896484375,2,-0.10464490829553086,-4.9999653211263055,18.09000015258789,-1.3529378765609397,18.200000762939453,1.5777730682829245,18.82999992370605,-0.10464490829553086
6997,2007-12-06,18.65999984741211,18.790000915527344,18.59000015258789,18.600000381469727,14473900.0,-0.003737303605713893,-4.0000238418806475,0.14999880790596629,47.552437603286855,49.77424116215593,-0.26984368034629114,-0.23496913101146077,1.0793273807838766,2.0259864623416917,17.39613936709273,0.20000076293945312,-0.18358022249774208,0.22999992370605327,-0.4397053627015559,0.8997052101136624,-0.1048527194977531,0.5648525669098596,0.5329761314392094,52.79998779296875,18.018239344194356,0.33485264320380537,12,-0.13000011444091797,-0.04500007629394531,1.382500171661377,1.5850000381469727,-1.7099990844726562,3,-0.10342981355615855,-1.120003204357941,18.729999542236328,-4.9999653211263055,18.09000015258789,-1.3529378765609397,18.200000762939453,-0.10342981355615855
6998,2007-12-07,18.290000915527344,18.600000381469727,18.1200008392334,18.530000686645508,25006300.0,-0.019828453103448385,1.5263189595892164,-4.000031789426837,47.00462773741875,50.3719092621078,0.10491795403385851,0.17387275478099795,1.401514896674037,2.3665006370316917,15.33170158742979,0.5399990081787109,-0.1049626680834379,-0.15899906158447408,-0.7868406713300864,0.46884254816113824,-0.47291986645727846,0.1549217432883303,0.8753155330657947,29.591943978419703,-5.713472950592777,0.31392080487280555,12,0.23999881744384766,0.26999950408935547,1.6199994087219238,1.9549989700317383,-0.8700008392333984,4,-0.1071624326796693,-4.0000238418806475,18.65999984741211,-1.120003204357941,18.729999542236328,-4.9999653211263055,18.09000015258789,-0.1071624326796693
6999,2007-12-10,18.63999938964844,18.75,18.040000915527344,18.3700008392334,24224800.0,0.019136055582368305,1.8979568004795622,-1.1249950329415466,53.82883173141778,51.08157177335517,-0.13022593340689426,-0.19145479433893442,1.006786251581321,1.9868372234431426,15.390102238190773,0.7099990844726562,-0.024952146005219333,0.19449939727783416,-0.4279734990402062,0.8169722935958745,-0.1167370508811878,0.5057358454368561,0.4982107192916807,79.01232242219317,38.46360347593152,0.31123644815902096,12,-0.014999389648441053,-0.15499973297119496,1.2125005722045863,1.605000495910641,-1.1099987030029332,0,-0.10729614085238037,1.5263189595892164,18.290000915527344,-4.0000238418806475,18.65999984741211,-1.120003204357941,18.729999542236328,-0.10729614085238037
7000,2007-12-11,18.11000061035156,18.68000030517578,18.030000686645508,18.649999618530273,22313500.0,-0.02843341183751391,1.1666640175730276,-2.0000070642921095,49.07597359006953,49.88785576553072,0.43624243727997225,0.3402364244159166,1.464664125320546,2.488897495075303,14.993336648480174,0.6499996185302734,0.006462067682537764,-0.3254994392395041,-0.9633731888584052,0.312374310379397,-0.6444363140489564,-0.006562564430051765,1.001645285728607,10.25641652646767,-30.86858101319033,0.3189368748094508,12,0.514999389648441,0.37499904632568715,1.7424993515014684,2.134999275207523,-0.09000015258788707,1,-0.0944230223186111,1.8979568004795622,18.63999938964844,1.5263189595892164,18.290000915527344,-4.0000238418806475,18.65999984741211,-0.0944230223186111
7001,2007-12-12,18.3799991607666,18.63999938964844,18.190000534057614,18.399999618530273,18958900.0,0.014908809570150616,-1.250007152598296,0.03703795277537372,53.84614790610432,49.31297982258236,0.11570421478606718,0.0549400535127873,1.1148460726205585,2.1925661479754126,14.53293435588095,0.5299987792968821,0.09567200714012714,-0.04400081634521413,-0.6769020295173611,0.5889003968269328,-0.3604514229312876,0.27244979024085936,0.705613806710808,46.05241693624689,1.3219354327535626,0.3164506065860732,12,0.24500083923339844,0.10500049591064453,1.4475011825561523,1.840001106262207,-0.37999916076660156,2,-0.10772576891422148,1.1666640175730276,18.11000061035156,1.8979568004795622,18.63999938964844,1.5263189595892164,18.290000915527344,-0.10772576891422148
7002,2007-12-13,18.06999969482422,18.479999542236328,17.920000076293945,18.32999992370605,15877100.0,-0.01686613058199149,1.0,12.999713904253113,47.35771924349538,48.84395347737258,0.3618581714451068,0.323230248850372,1.365890870535118,2.476238596097371,15.024600213225515,0.5599994659423828,0.12788351035991496,-0.31700029373168803,-0.9413516376642974,0.30735105020092135,-0.6291759656979927,-0.004824621765383341,0.9901010026224917,18.07224485762675,-25.71318682418392,0.31217567196630414,12,0.38000011444091797,0.41499996185302734,1.380000114440918,1.9549999237060547,0.030000686645507812,3,-0.06806859784223662,-1.250007152598296,18.3799991607666,1.1666640175730276,18.11000061035156,1.8979568004795622,18.63999938964844,-0.06806859784223662
7003,2007-12-14,17.770000457763672,18.0,17.68000030517578,17.8700008392334,17573400.0,-0.016602060992091494,-1.2857065006369166,0.3846165132230548,49.46922200345511,48.93661666129533,0.55393635480673,0.5655930876784687,1.6073919671362518,2.740873503359289,15.05394070847622,0.3899993896484375,0.037301317676266876,-0.5619995117187493,-1.2008336324279014,0.07683460899040284,-0.8814165720733236,-0.242582451364175,1.2650982150529515,8.411231612797422,-38.94708368575388,0.3194170603545758,12,0.47499942779541016,0.7149991989135742,1.5874991416931152,2.164999008178711,0.18999862670898438,4,-0.046145170157604776,1.0,18.06999969482422,-1.250007152598296,18.3799991607666,1.1666640175730276,18.11000061035156,-0.046145170157604776
7004,2007-12-17,17.569999694824222,17.770000457763672,17.430000305175778,17.65999984741211,14239900.0,-0.011254966673457267,1.193539654217706,0.8999980926586076,43.4210421746138,48.95793604720037,0.7321688539338602,0.7256128651224927,1.7298902709733426,2.906382982377057,15.15771327023148,0.3400001525878942,-0.057595939868928525,-0.7130002975463832,-1.427308014406929,0.0013074193141626722,-1.070154155976656,-0.35584643911611025,1.410895043286768,11.199951171875536,-35.06616966401678,0.35715385843027303,12,0.5500001907348597,0.8400001525878871,1.6375002861022914,2.215000152587887,-0.149999618530277,0,-0.00853725789047477,-1.2857065006369166,17.770000457763672,1.0,18.06999969482422,-1.250007152598296,18.3799991607666,-0.00853725789047477
7005,2007-12-18,17.709999084472656,17.829999923706055,17.569999694824222,17.729999542236328,14049900.0,0.00796809289015954,1.3636253294492673,0.2222269317170435,36.919278004602845,47.60836444382937,0.5951880611906262,0.5682819128656433,1.519509615052229,2.732994936668625,15.223958390645077,0.2600002288818324,-0.122509946764918,-0.5435009002685547,-1.3022054402742747,0.21520363973716528,-0.9228531702714164,-0.16414863026569293,1.1778419876622195,23.14041249203973,-18.059521653282573,0.37935227000286076,12,0.40000152587890625,0.6900014877319336,1.4350008964538574,2.075000762939453,0.24000167846679688,1,-0.010163659352470766,1.193539654217706,17.569999694824222,-1.2857065006369166,17.770000457763672,1.0,18.06999969482422,-0.010163659352470766
7006,2007-12-19,17.59000015258789,17.799999237060547,17.549999237060547,17.6299991607666,12876300.0,-0.0067757729016471036,-3.1666375268219027,1.9999046347510967,36.38552599951012,46.36759648785418,0.599517949551938,0.6748372170336623,1.5743412536206591,2.811223552078868,14.815686595101523,0.25,-0.13354792317927533,-0.6329998016357408,-1.447735092670456,0.18173548939897444,-1.0403674471530984,-0.22563215611838316,1.2103704735294407,15.238091778050139,-20.76547377761677,0.4073676455173577,12,0.5,0.8100004196166992,1.554999828338623,2.1949996948242188,0.09000015258789062,2,0.024445724925847623,1.3636253294492673,17.709999084472656,1.193539654217706,17.569999694824222,-1.2857065006369166,17.770000457763672,0.024445724925847623
7007,2007-12-20,17.969999313354492,18.0,17.68000030517578,17.729999542236328,16964800.0,0.021603135728835987,1.1333231608460965,-6.000143054694578,40.27146548554646,45.61946734875726,0.12443483946767131,0.30828096521459614,1.1473986153483366,2.3909203406332864,14.234930828397014,0.4099998474121094,-0.10185342830553168,-0.25150060653686523,-1.0680730213885319,0.5650718083148014,-0.6597868139627003,0.15678560088896987,0.7481490935063455,94.73671882319876,60.53068312088935,0.4082862074258338,12,0.12000083923339844,0.43000125885009766,1.147500991821289,1.8150005340576172,-0.049999237060546875,3,0.001669487356252386,-3.1666375268219027,17.59000015258789,1.3636253294492673,17.709999084472656,1.193539654217706,17.569999694824222,0.001669487356252386
7008,2007-12-21,17.940000534057614,18.229999542236328,17.760000228881836,18.1299991607666,21560500.0,-0.0016693812155342824,1.4102566610587268,-0.7916616996082132,46.59684687496096,44.81591347581762,0.1112657444075964,0.3241850162465916,1.1313941005278814,2.373484924590432,13.492083992771056,0.4699993133544922,-0.14834104603221832,-0.2619994163513226,-1.086252774629994,0.5622539419273487,-0.6741260954906565,0.15012726278801125,0.7008589867021193,63.750089407052144,27.459873383669347,0.41212667913933554,12,0.11499977111816762,0.4399995803833008,1.139999389648441,1.8449993133544957,-0.020000457763668322,4,0.008918608843314413,1.1333231608460965,17.969999313354492,-3.1666375268219027,17.59000015258789,1.3636253294492673,17.709999084472656,0.008918608843314413
7009,2007-12-24,18.149999618530273,18.239999771118164,17.81999969482422,17.90999984741211,6129000.0,0.011705634237523688,1.0,-1.263165820065429,50.76530152982455,45.00361658023484,-0.19617973376671216,0.14775161380092783,0.8472245515070753,2.1188669642786415,12.463627386182246,0.4200000762939453,-0.18211759673755168,-0.06850032806396555,-0.873544221640266,0.7365435655123349,-0.47102227485211756,0.33402161872418645,0.41820834929442086,86.95650972055982,45.04561146511125,0.4025219467881504,12,-0.11499977111816406,0.1900005340576172,0.9300003051757812,1.5250005722045898,0.7299995422363281,0,-0.010468349203910488,1.4102566610587268,17.940000534057614,1.1333231608460965,17.969999313354492,-3.1666375268219027,17.59000015258789,-0.010468349203910488
7010,2007-12-26,18.190000534057614,18.280000686645508,18.049999237060547,18.049999237060547,6341100.0,0.0022039072379098634,-2.2857045544338632,0.5833392938034804,41.867460708214416,43.67265133602484,-0.24992114631439577,0.11523401721608195,0.7403706181235705,2.0357831927495553,11.338169639554991,0.23000144958496094,-0.1873952556169307,-0.02949943542480682,-0.8343393231902105,0.7753404523405969,-0.4319193793075087,0.37292050845789504,0.3099149740081444,87.67123645589152,45.86962125235574,0.40241994388270164,12,-0.23500061035155895,0.149999618530277,0.889999389648441,1.4849996566772496,0.2899990081787145,2,-0.04233097499485916,1.0,18.149999618530273,1.4102566610587268,17.940000534057614,1.1333231608460965,17.969999313354492,-0.04233097499485916
7011,2007-12-27,17.760000228881836,18.239999771118164,17.709999084472656,18.1200008392334,12935700.0,-0.023639378370037822,-1.3043362883229535,-2.5714091088677917,37.77171363783611,42.6075396020627,0.09262392216645665,0.49002415953883727,1.094886255283079,2.409543829571227,11.60697375732403,0.5300006866455078,-0.2713051458518443,-0.40849971771240234,-1.1928000528333342,0.37580061740852955,-0.8006498852728683,-0.0163495501519364,0.6757203670105234,13.33331214058422,-25.958556534883414,0.3921501675604659,12,0.0950002670288086,0.5799999237060547,1.3199996948242188,1.9149999618530273,0.3400001525878906,3,0.010698228131136744,-2.2857045544338632,18.190000534057614,1.0,18.149999618530273,1.4102566610587268,17.940000534057614,0.010698228131136744
7012,2007-12-28,17.8700008392334,18.0,17.700000762939453,17.850000381469727,11064500.0,0.006193727980514208,1.1428610354223434,-0.05555673292925868,43.85963444634624,41.98425209571728,-0.05445669567255251,0.32999789972233984,0.8842996492802655,2.247204354866419,11.896119861083168,0.2999992370605469,-0.291512189699759,-0.2559991836547866,-1.005831251828674,0.4938328845191009,-0.6309152177417303,0.11891685043215716,0.5053765392159661,29.31036183723737,-10.745471243740734,0.3749160340869439,12,-0.015000343322753906,0.4699993133544922,1.2099990844726562,1.8049993515014648,-0.3900012969970703,4,-0.010632374098185404,-1.3043362883229535,17.760000228881836,-2.2857045544338632,18.190000534057614,1.0,18.149999618530273,-0.010632374098185404
7013,2007-12-31,17.760000228881836,17.90999984741211,17.690000534057614,17.690000534057614,7443700.0,-0.006155601857055215,-5.28572207084415,3.499904634751274,36.16351163874511,41.17785981395409,0.06031943792023142,0.37495058820239535,0.9145406227680191,2.29810662050474,12.755487362889351,0.21999931335449574,-0.36815045364363286,-0.31249980926513743,-1.0010182249052662,0.3760186063749913,-0.6567590170852036,0.03175939855492871,0.5586545251711144,11.86435198655211,-22.30274579134111,0.34425920782006514,12,0.1549997329711914,0.5799999237060547,1.3749995231628418,1.9149999618530273,-0.1100006103515625,0,0.009009000301245074,1.1428610354223434,17.8700008392334,-1.3043362883229535,17.760000228881836,-2.2857045544338632,18.190000534057614,0.009009000301245074
7014,2008-01-02,17.40999984741211,17.969999313354492,17.200000762939453,17.729999542236328,19230800.0,-0.019707228432381707,-1.081083170950481,-4.571444141689141,38.33330578270697,41.33497401152122,0.43050975657189383,0.6985463218901842,1.2038930754344257,2.5954747139485868,13.266063812990753,0.7699985504150391,-0.39567785550855916,-0.6230001449584961,-1.368967356991373,0.12296706707438076,-0.9959837509749327,-0.25001653894205944,0.8553356397082119,19.44436104699319,-17.014155389991647,0.3729836060164383,1,0.3300008773803711,0.8150005340576172,1.627500057220459,2.265000343322754,0.5200004577636719,2,0.02929352288062459,-5.28572207084415,17.760000228881836,1.1428610354223434,17.8700008392334,-1.3043362883229535,17.760000228881836,0.02929352288062459
7015,2008-01-03,17.100000381469727,17.399999618530273,17.0,17.399999618530273,15999100.0,-0.017805828182615557,1.6666709052299633,0.9374985098824595,28.947368421052587,40.508512058359265,0.7206671508809137,0.9808640582554773,1.4367863529995546,2.859127171183971,13.673928929836364,0.4099998474121094,-0.4243914476277695,-0.8834996223449707,-1.7371546636226363,-0.029844581067305143,-1.3103271429838017,-0.4566721017061397,1.0801083277161254,8.064548381291367,-26.057609706453796,0.4268275206388328,1,0.5399999618530273,1.0249996185302734,1.804999828338623,2.5749998092651367,1.3899993896484375,3,0.10409349354317876,-1.081083170950481,17.40999984741211,-5.28572207084415,17.760000228881836,1.1428610354223434,17.8700008392334,0.10409349354317876
7016,2008-01-04,16.770000457763672,17.260000228881836,16.649999618530273,17.229999542236328,33623600.0,-0.019298240721892457,1.3461541283057623,1.5333341810459926,28.758165453276106,39.22925649921811,1.0304842695824057,1.218995443408648,1.6823213782735777,3.142147024844242,15.031915026304931,0.6100006103515625,-0.4136485163999417,-1.115499591827394,-2.054109166168729,-0.17689001748605904,-1.5848043789980615,-0.6461948046567265,1.292097380503595,8.888948542574129,-26.13719204995256,0.4693047871706674,1,0.6949996948242188,1.1799993515014648,2.0774993896484375,2.9049997329711914,1.2999992370605469,4,0.10196774226568439,1.6666709052299633,17.100000381469727,-1.081083170950481,17.40999984741211,-5.28572207084415,17.760000228881836,0.10196774226568439
7017,2008-01-07,16.729999542236328,16.920000076293945,16.420000076293945,16.75,22609200.0,-0.0023852662155906534,1.7777730682829653,0.043479342543910574,31.428550019550286,37.54389018195026,0.9790513295280263,1.1668151772225315,1.648546254145561,3.142441890364651,16.561359717838783,0.5,-0.3861199382369591,-1.0590004920959473,-2.057291569649884,-0.06070941454201062,-1.5581460308729156,-0.5598549533189789,1.1626465096625012,19.999975389037786,-17.632985746739365,0.4991455387769691,1,0.6200008392333984,1.1050004959106445,2.1075000762939453,2.945000648498535,3.1800003051757812,0,0.08188887487861041,1.3461541283057623,16.770000457763672,1.6666709052299633,17.100000381469727,-1.081083170950481,17.40999984741211,0.08188887487861041
7018,2008-01-08,16.329999923706055,17.0,16.309999465942386,16.610000610351562,27256400.0,-0.023909123100717355,-3.3124817461690044,13.99971390425329,29.33332400851178,35.16255934624884,1.2590587923950523,1.4887779988811047,1.9931015278006114,3.514057454433541,17.58174105765617,0.6900005340576136,-0.3567465253854145,-1.3610000610351562,-2.5235180499567633,-0.19848207211354918,-1.9422590554959598,-0.7797410665743527,1.3564756916080896,1.2048469639830683,-38.12878375571899,0.5812589944608039,1,0.9650001525878906,1.4499998092651367,2.429999828338623,3.3450002670288086,2.860000610351559,1,0.07042251218022555,1.7777730682829653,16.729999542236328,1.3461541283057623,16.770000457763672,1.6666709052299633,17.100000381469727,0.07042251218022555
7019,2008-01-09,16.639999389648438,16.75,16.180000305175778,16.34000015258789,26513100.0,0.018983433398083616,1.1923045886366275,-1.07142321918788,33.12302345618991,34.19095520713501,0.7960540805633407,1.0764512579570358,1.6462357561272682,3.177667430699678,18.957201279644487,0.5699996948242223,-0.368374229816677,-0.951000595092772,-2.113880933287657,0.21187974310211288,-1.5324407641902127,-0.36956042599533134,0.8262400417662263,37.7048642107717,-3.525202512893408,0.5814401690974422,1,0.5700006484985352,0.9400005340576172,1.9950003623962402,3.035000801086426,2.4000015258789062,2,0.06069713136589083,-3.3124817461690044,16.329999923706055,1.7777730682829653,16.729999542236328,1.3461541283057623,16.770000457763672,0.06069713136589083
7020,2008-01-10,16.399999618530273,16.649999618530273,16.200000762939453,16.540000915527347,29988700.0,-0.014423063697193705,1.5000026491048675,-0.46667217679896406,31.91488004860551,33.54019591944273,0.8442186390195339,1.2456380046075566,1.8422741703353047,3.3821085859747413,20.39311382046068,0.4499988555908203,-0.4272408413412947,-1.1055003166198745,-2.3558725380753245,0.14487190483557555,-1.7306864273475995,-0.48031420589214946,0.8347167701613927,20.370308231093226,-23.150057370069767,0.6251861107277245,1,0.6900005340576172,1.0950002670288086,2.2325000762939453,3.27500057220459,2.0799999237060547,3,0.0932927269654793,1.1923045886366275,16.639999389648438,-3.3124817461690044,16.329999923706055,1.7777730682829653,16.729999542236328,0.0932927269654793
7021,2008-01-11,16.399999618530273,16.479999542236328,16.129999160766598,16.190000534057614,22924800.0,0.0,-1.1212026633374708,-1.4999795643111002,23.02405881188561,31.22513196005821,0.7051711331697739,1.1485842358715423,1.7909588166624673,3.3439535505100544,21.937035971327845,0.3500003814697301,-0.5315256588891764,-1.006500339508058,-2.278685193087899,0.26568451407178273,-1.6425927662979802,-0.3704079127181359,0.6448678751285328,31.034505438130992,-5.759179080297891,0.6360924267899212,1,0.6499996185302734,1.0699996948242188,2.2350001335144043,3.27500057220459,3.04000091552734,4,0.12743903665865997,1.5000026491048675,16.399999618530273,1.1923045886366275,16.639999389648438,-3.3124817461690044,16.329999923706055,0.12743903665865997
7022,2008-01-14,16.84000015258789,16.879999160766598,16.440000534057614,16.549999237060547,25047500.0,0.02682930148123064,1.3783778210799174,1.3809627611262254,33.43373718931636,30.921823687899458,0.1158867845000131,0.64476807558151,1.2956382818756538,2.8695659261355715,22.764993521998168,0.4799995422363246,-0.6022194687808948,-0.5049998283386223,-1.7609501389661588,0.7509504822889141,-1.1329749836523888,0.12297532697514413,-0.7100009918212926,81.60923068153674,46.233210622221065,0.6279751553137682,1,0.20999908447265625,0.619999885559082,1.732499599456787,2.8350000381469727,2.440000534057617,0,0.07304035220256866,-1.1212026633374708,16.399999618530273,1.5000026491048675,16.399999618530273,1.1923045886366275,16.639999389648438,0.07304035220256866
7023,2008-01-15,16.950000762939453,17.100000381469727,16.75,16.920000076293945,38473300.0,0.006532102693280528,1.121214923561541,0.1034503170134961,31.366495499076194,30.147733656384926,-0.1353263634287991,0.49559471690947987,1.1510875587477898,2.729779906581701,23.104826513649424,0.35000038146972656,-0.6238747052359983,-0.35399923324585103,-1.6050604350016506,0.8970619685099486,-0.979529834123749,0.271531367632047,-0.8200016021728551,84.53614126160144,53.38442846999243,0.6255306008778994,1,-0.18500137329101562,0.48999881744384766,1.6224989891052246,2.72499942779541,2.729999542236328,1,0.17463120656280928,1.3783778210799174,16.84000015258789,-1.1212026633374708,16.399999618530273,1.5000026491048675,16.399999618530273,0.17463120656280928
7024,2008-01-16,17.420000076293945,17.850000381469727,16.639999389648438,16.889999389648438,45738400.0,0.02772857181116639,-1.34951492267836,17.666285205671052,39.452052933344234,31.314920824417328,-0.6747110407182717,0.014526397762267607,0.6483857994030089,2.2303500733578545,22.561055109093562,1.210000991821289,-0.6786502012964135,0.12350006103515554,-1.1226356335857801,1.3696357556560912,-0.4995677862753105,0.7465679083456216,-1.2512008666992216,75.00000000000006,48.89096747608584,0.6230678473104675,1,-0.43000030517578125,0.01999950408935547,1.125,2.255000114440918,2.229999542236328,2,0.10160737370904949,1.121214923561541,16.950000762939453,1.3783778210799174,16.84000015258789,-1.1212026633374708,16.399999618530273,0.10160737370904949
7025,2008-01-17,17.530000686645508,17.950000762939453,17.200000762939453,17.59000015258789,36939600.0,0.006314615951193758,-1.0833353201567206,-0.11320639284853153,46.546555318807705,33.291408587254175,-0.8015982311783034,-0.11557631851657035,0.518214764031903,2.0887050655102186,22.04569434811899,0.75,-0.7003479559116386,0.24250059127807688,-0.9936205420150692,1.478621724571223,-0.37555997536849617,0.8605611579246499,-1.2603294067382826,76.92309304604362,47.165698448320626,0.6180605666465738,1,-0.49000072479248047,-0.1250009536743164,1.0249991416931152,2.1449995040893555,2.3199996948242188,3,0.08613805874133051,-1.34951492267836,17.420000076293945,1.121214923561541,16.950000762939453,1.3783778210799174,16.84000015258789,0.08613805874133051
7026,2008-01-18,18.020000457763672,18.26000022888184,17.520000457763672,17.780000686645508,36727000.0,0.027952067993439966,1.05555688010447,-4.000031789426837,52.021557660778896,35.579520547390686,-1.2243971731912922,-0.6026057133652429,0.016868728573491865,1.573900098951686,21.667539744420072,0.7399997711181676,-0.6983235866299289,0.7110003471374498,-0.5616912804560137,1.9836919747309132,0.07465453334071626,1.3473461609341832,-1.6159028192138685,86.8131971779618,54.64467547547979,0.6363458137967323,1,-0.8250007629394531,-0.6350011825561523,0.5349993705749512,1.6549997329711914,2.0799999237060547,4,0.025527140554231886,-1.0833353201567206,17.530000686645508,-1.34951492267836,17.420000076293945,1.121214923561541,16.950000762939453,0.025527140554231886
7027,2008-01-22,18.0,18.200000762939453,16.799999237060547,16.870000839233402,39387500.0,-0.0011099032883240545,-1.204722706567725,4.708334326745012,53.31491319721611,38.24414156835783,-1.123444180524256,-0.611599461578308,0.04053076690885149,1.5759124614525533,21.749328985518922,1.4000015258789062,-0.6364605246392863,0.6894998550415039,-0.5865384053189793,1.965538115401987,0.05148072486126409,1.3275189852217437,-1.4103121024169916,83.95061146975246,47.18077965183436,0.6380191301802416,1,-0.8050003051757812,-0.6950006484985352,0.554999828338623,1.6750001907348633,1.8299999237060511,1,0.08000002966986752,1.05555688010447,18.020000457763672,-1.0833353201567206,17.530000686645508,-1.34951492267836,17.420000076293945,0.08000002966986752
7028,2008-01-23,18.100000381469727,18.1299991607666,17.139999389648438,17.270000457763672,39899800.0,0.005555576748318192,1.2247248802545996,0.7345137523314423,60.23739409831389,41.25684941748273,-1.057135222871068,-0.7367732009301804,-0.05457052696014486,1.4492215934649764,22.31030314498936,0.9899997711181641,-0.5407124807222736,0.7815002441406236,-0.5130274840135343,2.0760279722947814,0.13423638006354466,1.4287641082177025,-1.343281250756835,90.12347132561818,49.04863106164083,0.6472638640770795,1,-0.9050006866455078,-0.8950004577636719,0.36749935150146484,1.5749998092651367,1.0699996948242188,2,0.06519338565229171,-1.204722706567725,18.0,1.05555688010447,18.020000457763672,-1.0833353201567206,17.530000686645508,0.06519338565229171
7029,2008-01-24,17.959999084472656,18.280000686645508,17.469999313354492,18.07999992370605,34009800.0,-0.00773487812411322,2.115375727631854,-0.14457933766737707,63.43746852132325,44.75935924778469,-0.7936631401769532,-0.6447950870063153,0.06301372662467486,1.557615193647628,22.82270902068139,0.8100013732910156,-0.4538908084497777,0.6509989738464341,-0.6204183196005459,1.9224162672934142,0.015290327122944092,1.2867076205699242,-1.1599998474121094,78.37829130082338,31.759392937200147,0.6357086467234898,1,-0.7549991607666016,-0.7549991607666016,0.4050006866455078,1.715001106262207,0.9200000762939453,3,0.09576844701457454,1.2247248802545996,18.100000381469727,-1.204722706567725,18.0,1.05555688010447,18.020000457763672,0.09576844701457454
7030,2008-01-25,17.420000076293945,18.270000457763672,17.399999618530273,18.270000457763672,22564000.0,-0.030066761453544144,1.0470598795004993,7.0832869744896,59.530781290989104,48.815661745462855,-0.10478003397249225,-0.1743809508296934,0.5867538210048941,2.055999021002169,23.490764654754408,0.8700008392333984,-0.3284636428084369,0.14949998855590962,-1.0544320254282091,1.3534320025400284,-0.452466018436148,0.7514659955479672,-0.442400665283202,41.891907565851795,-9.107158027930652,0.6019660069920592,1,-0.05999946594238281,-0.21500015258789062,0.8449997901916504,2.1800003051757812,2.8999996185302734,4,0.1280137504287977,2.115375727631854,17.959999084472656,1.2247248802545996,18.100000381469727,-1.204722706567725,18.0,0.1280137504287977
7031,2008-01-28,17.950000762939453,17.950000762939453,17.329999923706055,17.459999084472653,16612900.0,0.030424838365343154,1.530607001891772,-0.5764723041883155,65.64103517149503,52.394250410149375,-0.4378339621009637,-0.7266744085824257,0.036646238041008417,1.480336392453104,23.653060473486548,0.6200008392333984,-0.2133934728069029,0.6700006484985366,-0.5530416468649193,1.8930429438619925,0.05847950081680864,1.2815217961802645,-0.8161131988525376,77.70272969674475,21.84136660818251,0.6115211476817285,1,-0.49000072479248047,-0.7450008392333984,0.30499982833862305,1.6499996185302734,2.549999237060547,0,0.1058495564219204,1.0470598795004993,17.420000076293945,2.115375727631854,17.959999084472656,1.2247248802545996,18.100000381469727,0.1058495564219204
7032,2008-01-29,17.68000030517578,18.040000915527344,17.469999313354492,18.040000915527344,15946500.0,-0.015041807592628631,2.166670198787776,-0.7346926065192121,67.90450311069648,56.45402903366275,-0.04039702853066274,-0.49712606642109236,0.27654026260582043,1.7103055543028134,23.741711286088474,0.5700016021728516,-0.06777432371378822,0.40950021743774556,-0.7970868312999855,1.6160872661754766,-0.19379330693111996,1.012793741806611,-0.4085791663818341,47.36844747017261,-14.770166678109469,0.6032935243688664,1,-0.2200002670288086,-0.47500038146972656,0.565000057220459,1.9200000762939453,2.4499988555908203,1,0.13687783000690867,1.530607001891772,17.950000762939453,1.0470598795004993,17.420000076293945,2.115375727631854,17.959999084472656,0.13687783000690867
7033,2008-01-30,17.920000076293945,18.020000457763672,17.559999465942386,17.559999465942386,26509600.0,0.013574647453366007,-1.5555567329292894,-0.9999999999999901,67.29729409284244,59.54794471805143,-0.14341402926102376,-0.763678651882099,0.006667827625882694,1.4307846431835571,23.817696125742827,0.4600009918212855,0.1217143188908949,0.6414999961853027,-0.5807721161451447,1.8637721085157501,0.030363940020080804,1.2526360523505247,-0.5900001525878906,62.1052293434309,-2.995036916263892,0.6111360561652237,1,-0.38000011444091797,-0.7150001525878906,0.3250002861022949,1.6800003051757812,2.1700000762939453,2,0.10658481245983986,2.166670198787776,17.68000030517578,1.530607001891772,17.950000762939453,1.0470598795004993,17.420000076293945,0.10658481245983986
7034,2008-01-31,17.920000076293945,18.049999237060547,17.610000610351562,17.649999618530273,20701700.0,0.0,-1.5142888283378746,0.7500000000000074,71.96530612919906,62.37225036365047,-0.0726726230147321,-0.7626111436012515,-0.013504559450044695,1.3994845212370315,23.079109105707946,0.4399986267089844,0.26309351688621163,0.6159999847412116,-0.6386740847739638,1.870674054256387,-0.011337050016376082,1.2433370194987994,-0.4760000610351547,62.76593801932102,-7.66221066335698,0.6273370347575872,1,-0.38000011444091797,-0.7150001525878906,0.2975001335144043,1.6800003051757812,2.3999996185302734,3,0.06975446398873641,-1.5555567329292894,17.920000076293945,2.166670198787776,17.68000030517578,1.530607001891772,17.950000762939453,0.06975446398873641
7035,2008-02-01,18.8799991607666,18.88999938964844,17.950000762939453,18.0,25342000.0,0.05357137725365435,1.0888867225166754,3.2592506251854365,78.05428087378968,65.26477516509611,-0.91752331078116,-1.6679356874754063,-0.974877188410666,0.4115338568494131,22.294407334081168,0.9699993133544957,0.439074771803309,1.4869991302490249,0.05347415937077571,2.920524101127274,0.7702366448099021,2.2037616156881477,-1.3356790649414059,99.35895946760479,22.958521769442143,0.7167624854391244,2,-1.0349998474121094,-1.369999885559082,-0.6924991607666016,0.720001220703125,2.060001373291012,4,0.0,-1.5142888283378746,17.920000076293945,-1.5555567329292894,17.920000076293945,2.166670198787776,17.68000030517578,0.0
7036,2008-02-04,18.479999542236328,19.0,18.46999931335449,18.899999618530273,15248100.0,-0.021186421414757683,-1.4090911061307951,-0.4772732691336511,68.72144965428225,66.97661254921456,-0.49775508875103114,-1.1945013940862523,-0.5777037214764356,0.7792157511316518,21.063203440197626,0.5300006866455114,0.5559006025694444,1.0014995574951158,-0.4787888480817344,2.4817879630719677,0.2613553547066907,1.7416437602835408,-0.8699989318847656,66.01305722915973,-9.326628756293047,0.7401442027884257,2,-0.4099998474121094,-0.9149999618530273,-0.33249950408935547,1.1200008392333984,2.5,0,0.09956711029037324,1.0888867225166754,18.8799991607666,-1.5142888283378746,17.920000076293945,-1.5555567329292894,17.920000076293945,0.09956711029037324
7037,2008-02-05,18.100000381469727,18.61000061035156,18.07999992370605,18.1299991607666,23728600.0,-0.020562725659062253,-14.142942779290015,0.07142565201792907,62.36558831045404,67.21307857278569,-0.11407537026817849,-0.7447883732581779,-0.19855699606249644,1.1318639945394402,19.197190102438512,0.5300006866455078,0.6297288509541303,0.5530003547668443,-0.9081181852733522,2.0141188948070408,-0.17755891525325396,1.2835596247869425,-0.2675998687744148,37.500049670518735,-35.161284527875495,0.7305592700200987,2,0.06499958038330078,-0.5350008010864258,-0.0025000572204589844,1.5,2.95999908447266,1,0.13259666121263325,-1.4090911061307951,18.479999542236328,1.0888867225166754,18.8799991607666,-1.5142888283378746,17.920000076293945,0.13259666121263325
7038,2008-02-06,17.479999542236328,18.239999771118164,17.430000305175778,18.21999931335449,23452900.0,-0.0342541892909648,1.0769198792013688,24.667662767039555,50.62499428788957,65.78947032462641,0.4567630530371609,-0.03606402839685785,0.4027308570239114,1.7204712947232679,17.10816681335183,0.8099994659423864,0.6308547946736134,-0.1245004653930657,-1.4698937713255091,1.2208928405393777,-0.7971971183592892,0.5481961875731578,1.5200004577636719,3.1846653999603713,-66.32305402766885,0.6726966529662219,2,0.6850004196166992,0.08500003814697266,0.6175007820129395,2.1200008392333984,3.100000381469723,2,0.15160181281053076,-14.142942779290015,18.100000381469727,-1.4090911061307951,18.479999542236328,1.0888867225166754,18.8799991607666,0.15160181281053076
7039,2008-02-07,17.649999618530273,17.8799991607666,17.149999618530273,17.420000076293945,23004600.0,0.009725405076995486,1.1159449134504282,-0.310810288344809,51.23455675735075,64.86766759866659,0.2661541088476511,-0.13335493048191438,0.23204873622449185,1.5234199450181976,14.902365467952789,0.7299995422363281,0.6308170639324224,-0.005000400543213601,-1.2714665740243376,1.2614657729379104,-0.6382334872837774,0.6282326861973502,1.318600387573241,27.027021454059195,-39.826616870057165,0.6332330867405624,2,0.4250001907348633,-0.08500003814697266,0.47750043869018555,1.9500007629394531,3.020000457763672,3,0.13824365930840732,1.0769198792013688,17.479999542236328,-14.142942779290015,18.100000381469727,-1.4090911061307951,18.479999542236328,0.13824365930840732
7040,2008-02-08,17.93000030517578,18.010000228881836,17.610000610351562,17.709999084472656,17436900.0,0.015864061909187877,1.105255232645686,0.9565289502927371,49.032256741347204,63.022247773094605,0.0738734205697753,-0.3086809136011226,-0.05667770944691597,1.2180408957079791,12.491400634364458,0.39999961853027344,0.6005187747548852,0.19850025177002095,-0.9256136914761903,1.3226141950162322,-0.36355671985308646,0.7605572233931284,0.9658556854248026,42.162190584298095,-21.25101436092227,0.562056971623106,2,0.14499950408935547,-0.36500072479248047,0.052500247955322266,1.369999885559082,3.6000003814697266,4,0.13329611539150532,1.1159449134504282,17.649999618530273,1.0769198792013688,17.479999542236328,-14.142942779290015,18.100000381469727,0.13329611539150532
7041,2008-02-11,18.489999771118164,18.88999938964844,18.0,18.030000686645508,30060200.0,0.03123254079258042,-2.423071562190528,2.0908933277847135,54.72061387954305,61.55737119185534,-0.4486523867113732,-0.7421236554359396,-0.6387407494899264,0.6232074035588369,9.82773298700235,0.9599990844726598,0.5827280791781355,0.6539997100830064,-0.3286150754397781,1.6366144956057909,0.16269231732161415,1.1453071028443986,-1.3400001525878906,77.0115131524858,15.52710567747468,0.49130739276139246,2,-0.41499996185302734,-0.9250001907348633,-0.6074995994567871,0.44500064849853516,2.1800003051757812,0,0.1325040991491202,1.105255232645686,17.93000030517578,1.1159449134504282,17.649999618530273,1.0769198792013688,17.479999542236328,0.1325040991491202
7042,2008-02-12,18.06999969482422,18.780000686645508,18.020000457763672,18.780000686645508,34408100.0,-0.02271498547825812,1.1408427245496917,-1.5434834889622344,49.72776147550545,59.605200901040114,0.03630471555662851,-0.23742316766820082,-0.24420526844249224,1.0054178566359084,8.18528323698441,0.7600002288818359,0.6111445391383192,0.1724996566772461,-0.6948461065566924,1.0398454199111846,-0.2611732249397214,0.6061725382942136,-0.8852000808715808,52.87357455815814,-4.7821272154011325,0.43367288161696876,2,0.005000114440917969,-0.505000114440918,-0.3624997138977051,0.5749998092651367,3.030000686645508,1,0.16104039272594006,-2.423071562190528,18.489999771118164,1.105255232645686,17.93000030517578,1.1159449134504282,17.649999618530273,0.16104039272594006
7043,2008-02-13,19.90999984741211,19.90999984741211,19.0,19.32999992370605,64833000.0,0.10182624148659625,2.137930921085084,-0.81690015984097,63.52289189009014,58.66715487447246,-1.6670348333330018,-1.943965635043881,-2.0923602695327403,-0.8607786850833854,7.519985045317404,1.8400001525878906,0.6142153330318862,1.8644998550415046,0.7139675230070637,3.0150321870759456,1.2892336890242824,2.439766021058727,-2.6910962379455547,100.0,43.10808526749446,0.5752661660172207,2,-1.380000114440918,-1.890000343322754,-2.3174996376037598,-1.380000114440918,1.0,2,0.057759900921332985,1.1408427245496917,18.06999969482422,-2.423071562190528,18.489999771118164,1.105255232645686,17.93000030517578,0.057759900921332985
7044,2008-02-14,19.190000534057614,19.899999618530273,19.11000061035156,19.86000061035156,33291700.0,-0.03616269808500683,1.106669379347166,-1.1551726972872824,61.97564684675752,56.88063998257999,-0.8358381370556671,-1.1431744550993805,-1.3687405316807606,-0.17589925481044233,8.457356144874092,0.7999992370605504,0.6178183486178526,1.0560005187988253,-0.16225348093795944,2.27425451853561,0.44687351893043115,1.6651275186672194,-1.863453075073238,68.6956716440188,9.497135501639711,0.6091269998683928,2,-0.6600008010864222,-1.1700010299682582,-1.6525006294250453,-0.7150011062621999,1.4699993133544957,3,0.07243352532385416,2.137930921085084,19.90999984741211,1.1408427245496917,18.06999969482422,-2.423071562190528,18.489999771118164,0.07243352532385416
7045,2008-02-15,19.040000915527344,19.34000015258789,18.93000030517578,19.09000015258789,21881800.0,-0.007816551034694141,-2.0370307577106206,0.07462571845829312,57.77461065318407,55.66432453801354,-0.7384068225011973,-0.9214946214577076,-1.2132426610179792,-0.058096871947832085,9.51999281170103,0.4099998474121094,0.6091744886593702,0.8305008888244636,-0.41695511146831876,2.077956889117246,0.20677288867807064,1.4542288889708566,-1.6101153610058603,54.4503140634518,-2.3081119726481845,0.6237280001463915,2,-0.5100011825561523,-1.0200014114379883,-1.64500093460083,-0.9950008392333984,1.2899990081787074,4,0.08560919550362622,1.106669379347166,19.190000534057614,2.137930921085084,19.90999984741211,1.1408427245496917,18.06999969482422,0.08560919550362622
7046,2008-02-19,18.479999542236328,19.34000015258789,18.3700008392334,19.25,29350900.0,-0.029411835418260313,1.0421021775880692,15.400244144350347,55.479447401851225,54.899197770391005,-0.19937149145982858,-0.34284198421092427,-0.6747691882575886,0.46660303773879974,9.759654798337635,0.9699993133544922,0.5752096701434972,0.24749956130981587,-1.0022057250892686,1.4972048477089004,-0.3773530818897264,0.8723522045093581,-0.9509094159992202,24.33858375786151,-32.21931565486429,0.6248526431995423,2,0.05000019073486328,-0.46000003814697266,-1.1874995231628418,-0.4399995803833008,1.5,1,0.16504335605844322,-2.0370307577106206,19.040000915527344,1.106669379347166,19.190000534057614,2.137930921085084,19.90999984741211,0.16504335605844322
7047,2008-02-20,19.440000534057614,19.690000534057614,18.38999938964844,18.399999618530273,31673700.0,0.051948106904829094,-1.452829170160472,-1.3506497366869576,59.476311539934194,55.88267746506263,-1.0608654554916583,-1.2537086342418071,-1.643329999245065,-0.5182062883228333,10.022130599999727,1.3000011444091726,0.43069955582191,1.1355005264282205,-0.21931132349839189,2.490312376354833,0.4580946014649143,1.8129064513915267,-1.8156740189735068,69.48054441214587,13.061537292484147,0.6774059249633058,2,-0.9100008010864222,-1.2650003433227504,-2.180001258850094,-1.4250011444091761,0.07999992370605824,2,0.0632715796525547,1.0421021775880692,18.479999542236328,-2.0370307577106206,19.040000915527344,1.106669379347166,19.190000534057614,0.0632715796525547
7048,2008-02-21,19.280000686645508,19.8799991607666,19.209999084472656,19.559999465942386,22089700.0,-0.00823044459961797,-2.190461485363439,-0.2692293584711924,58.312961855826835,56.66916692044886,-0.6913912530384962,-1.0548564837004761,-1.4819976717606238,-0.3845163758509713,10.3776846182867,0.6700000762939453,0.3602557388909631,0.9165006637573256,-0.5020870993650917,2.335088426879743,0.207206782196117,1.6257945453185343,-1.5642472382682797,59.477161663508525,3.7015047468387507,0.7092938815612095,2,-0.5200004577636719,-1.0050010681152344,-2.025001049041748,-1.3900012969970703,0.22999954223633168,3,0.09439832105840429,-1.452829170160472,19.440000534057614,1.0421021775880692,18.479999542236328,-2.0370307577106206,19.040000915527344,0.09439832105840429
7049,2008-02-22,19.68000030517578,19.700000762939453,19.15999984741211,19.36000061035156,22894700.0,0.0207468674421436,2.0,-1.1428610354223414,55.249350763127104,57.359955145091064,-0.864013115132245,-1.3906924912386103,-1.887272530044541,-0.8087670547092607,11.007549376604697,0.5400009155273438,0.36027064594195224,1.2305002212524414,-0.28997741658192666,2.7509778590868095,0.4702614023352574,1.9907390401696254,-1.8764770008371592,86.75502795342528,34.98490371012963,0.7602388189171845,2,-0.7250003814697266,-1.4050006866455078,-2.577500820159912,-1.7900009155273438,0.4200000762939453,4,0.06249997577047006,-2.190461485363439,19.280000686645508,-1.452829170160472,19.440000534057614,1.0421021775880692,18.479999542236328,0.06249997577047006
7050,2008-02-25,19.649999618530273,20.0,19.31999969482422,19.5,20503500.0,-0.0015244251107870976,-1.6666666666666667,0.46874925494122455,58.06896392060276,57.73199403854215,-0.6306971171265658,-1.2491019447179355,-1.8459183989391903,-0.8134973727702004,11.677640521739086,0.6800003051757812,0.4837907436860789,1.088999557495118,-0.4406362535084938,2.6186353684987296,0.32418165199331384,1.853817462996922,-1.7622172524687123,78.52757290346588,27.37933759712803,0.7648179055018053,2,-0.6399993896484375,-1.25,-2.434999942779541,-1.8149995803833008,0.9400005340576172,0,0.05139950373990798,2.0,19.68000030517578,-2.190461485363439,19.280000686645508,-1.452829170160472,19.440000534057614,0.05139950373990798
7051,2008-02-26,19.850000381469727,20.0,19.489999771118164,19.57999992370605,25603100.0,0.010178156072372158,-1.2666638409697792,1.8000076294139575,62.376231480247505,59.13737959462459,-0.6900614272153582,-1.369685615229912,-2.0407117996145523,-1.0520492295037087,12.260665150158445,0.5100002288818359,0.6111593095637673,1.194000339508058,-0.41005267833429215,2.7980533573504083,0.39197383058688473,1.9960268484292314,-1.8354849573718575,90.68325703941692,36.246783028837214,0.802026508921175,2,-0.6649999618530273,-1.4500007629394531,-2.627500534057617,-2.090001106262207,1.0,1,0.024181336675661358,-1.6666666666666667,19.649999618530273,2.0,19.68000030517578,-2.190461485363439,19.280000686645508,0.024181336675661358
7052,2008-02-27,20.100000381469727,20.15999984741211,19.65999984741211,19.809999465942386,26713300.0,0.012594458196251601,1.4390252979651839,1.074075643905651,69.55223727635281,59.8073068597649,-0.6948995754051985,-1.5063192148643552,-2.2724983126550455,-1.326604551419404,13.132574712647148,0.5,0.7522985421748203,1.323000335693358,-0.3352438451109343,2.98124451649765,0.4938782452912136,2.1521224260955023,-1.96635588281773,94.00005340576172,31.714046059290325,0.8291220904021454,2,-0.8350000381469727,-1.6200008392333984,-2.8100008964538574,-2.340001106262207,0.7899990081787145,2,-0.005970190893330951,-1.2666638409697792,19.850000381469727,-1.6666666666666667,19.649999618530273,2.0,19.68000030517578,-0.005970190893330951
7053,2008-02-28,19.82999992370605,20.100000381469727,19.57999992370605,19.93000030517578,24871700.0,-0.01343285834027097,1.3636355754767444,-0.34482781300151605,66.0294068148414,60.25772463399644,-0.48884809919553973,-1.1445723869226967,-1.9773749224608856,-1.080424004180319,13.995747506536288,0.5200004577636754,0.821571278796597,0.9574998855590771,-0.7128848920129123,2.6278846631310664,0.12230749677308239,1.7926922743450717,-1.5342469971532466,67.00000762939418,0.24348422420133886,0.8351923887859938,2,-0.5649995803832972,-1.1800003051757777,-2.5800004005432093,-2.0700006484985316,0.3600006103515625,3,-0.015632852603886582,1.4390252979651839,20.100000381469727,-1.2666638409697792,19.850000381469727,-1.6666666666666667,19.649999618530273,-0.015632852603886582
7054,2008-02-29,19.170000076293945,19.8799991607666,19.1200008392334,19.600000381469727,25517200.0,-0.03328289712311594,-1.8679247999078712,4.299986648610349,58.635093238238674,60.35333381011361,0.18776145050825122,-0.40699073439520816,-1.29295580924979,-0.45598798272177987,14.669111710655788,0.7599983215332031,0.949953001413423,0.23500003814697124,-1.3778761306111562,1.8478762069050987,-0.5714380462320925,1.041438122526035,-0.7251073960723957,4.807623533036594,-62.372359483267246,0.8064380843790635,2,0.0950002670288086,-0.5150003433227539,-1.9700002670288086,-1.4100008010864258,0.3299999237060547,4,0.017736053794196183,1.3636355754767444,19.82999992370605,1.4390252979651839,20.100000381469727,-1.2666638409697792,19.850000381469727,0.017736053794196183
7055,2008-03-03,18.8799991607666,19.170000076293945,18.71999931335449,19.11000061035156,26327200.0,-0.015127851558329741,1.571430128446187,0.5348867124429931,52.821991193629735,60.058060898088996,0.5058777543433948,-0.12331209405007826,-0.9859152808143676,-0.20008552355436393,14.335214351682025,0.4500007629394567,0.8125810030960636,-0.055000877380372515,-1.6678770461385,1.557875291377755,-0.8614389617594362,0.7514372069986912,-0.29789790716980846,11.111096393920548,-52.560489071241264,0.8064380843790635,3,0.3950004577636719,-0.22499942779541016,-1.6749992370605469,-1.119999885559082,0.8000011444091797,0,0.06461871159604371,-1.8679247999078712,19.170000076293945,1.3636355754767444,19.82999992370605,1.4390252979651839,20.100000381469727,0.06461871159604371
7056,2008-03-04,20.31999969482422,20.40999984741211,19.440000534057614,19.86000061035156,60449000.0,0.0762712181179539,2.0312507450587813,-1.999983414464292,64.18662566871417,60.5814291346201,-0.7215493271176392,-1.4950484353121496,-2.38792343394271,-1.6621653681985826,14.349911598144494,1.5300006866455078,0.7706793750223362,1.2929996490478501,-0.41755113109923414,3.0035504291949344,0.4377242589743098,2.1482750391213905,-1.611666553722202,94.67454886704657,28.4128101238463,0.8552753900735416,3,-0.755000114440918,-1.5399999618530273,-3.03749942779541,-2.560000419616699,-0.1399993896484375,1,0.013287424302099948,1.571430128446187,18.8799991607666,-1.8679247999078712,19.170000076293945,1.3636355754767444,19.82999992370605,0.013287424302099948
7057,2008-03-05,20.5,20.5,20.13999938964844,20.350000381469727,32463000.0,0.008858282868066558,3.800020345103776,0.32608677624267907,54.70494218942789,60.18053806057577,-0.8217969855186986,-1.5663345695227449,-2.539306801286102,-1.8559178955536524,15.221516511555718,0.36000061035155895,0.7903356583467271,1.3529999732971199,-0.4193504995593713,3.125350446153611,0.4668247368688725,2.239175209725367,-1.7800006866455114,100.0,36.43593886934019,0.8861752364282462,3,-0.8900003433227539,-1.6750001907348633,-3.1675000190734863,-2.75,-1.389999389648441,2,0.017073189339986694,2.0312507450587813,20.31999969482422,1.571430128446187,18.8799991607666,-1.8679247999078712,19.170000076293945,0.017073189339986694
7058,2008-03-06,20.1299991607666,20.489999771118164,19.84000015258789,20.440000534057614,30493400.0,-0.01804882142601949,2.170731026526112,-2.066681077781851,57.93916981443325,60.47940684405423,-0.3559790839812642,-1.0409954638704022,-2.1434313487527312,-1.5008427350674545,15.943451255286053,0.6599998474121094,0.8701046518447271,0.850499153137207,-0.788312754567329,2.489311060841743,0.031093199284939033,1.669905106989475,-1.1963997650146503,79.2134440166604,15.625223000697602,0.8194059538522674,3,-0.5199995040893555,-1.3049993515014648,-2.797499179840088,-2.3799991607666016,-1.2399997711181605,3,0.0377546080758453,3.800020345103776,20.5,2.0312507450587813,20.31999969482422,1.571430128446187,18.8799991607666,0.0377546080758453
7059,2008-03-07,20.09000015258789,20.5,19.75,20.049999237060547,26953100.0,-0.001987034766333662,-1.3437522351763107,-0.12903463975881524,59.03612994383669,60.58686973552467,-0.2812856494679643,-0.8525349870489549,-2.084258974685021,-1.4908433043985454,16.224772444954557,0.75,0.8392585739704437,0.6885001182556145,-0.7955239320216165,2.1725241685328456,-0.05351190688300278,1.4305121433942318,-0.9684326843261744,76.96630959256696,11.717318130237445,0.7420120251386155,3,-0.48000049591064453,-1.265000343322754,-2.7175002098083496,-2.3400001525878906,-1.3299999237060511,4,0.004977619746650008,2.170731026526112,20.1299991607666,3.800020345103776,20.5,2.0312507450587813,20.31999969482422,0.004977619746650008
7060,2008-03-10,20.31999969482422,20.459999084472656,20.229999542236328,20.25,26015400.0,0.011448458959155472,-3.181786655569427,1.7499523173755485,66.7883122759389,61.077100935045934,-0.45399325012008873,-0.9426303227522297,-2.2933067693454205,-1.7456580873404803,16.76758538330085,0.3699989318847656,0.8389425303993114,0.7989996910095201,-0.5662672297095419,2.164266611728582,0.11636623064999085,1.4816331513690493,-1.0330203227539094,83.0188305787727,12.07466338395443,0.6826334603595309,3,-0.7100000381469727,-1.494999885559082,-2.9474997520446777,-2.590000152587894,-0.9799995422363281,0,-0.04035431629622932,-1.3437522351763107,20.09000015258789,2.170731026526112,20.1299991607666,3.800020345103776,20.5,-0.04035431629622932
7061,2008-03-11,20.940000534057614,20.96999931335449,20.440000534057614,20.46999931335449,30918600.0,0.030511852782720172,1.0,6.71433242506812,64.59143059222026,60.525900192364546,-1.009251116923764,-1.4436909620948697,-2.8708571015233595,-2.388238517408144,17.653835171816116,0.6499996185302699,0.862945447672459,1.2965004920959444,-0.11802983508431808,2.711030819276207,0.5892353285058114,2.0037656556860775,-1.50745868663574,97.5410822802522,25.320733397905542,0.7072651635901319,3,-1.095001220703125,-1.8800010681152308,-3.2625012397766078,-3.250000953674313,-1.7700004577636683,1,-0.06017192916650216,-3.181786655569427,20.31999969482422,-1.3437522351763107,20.09000015258789,2.170731026526112,20.1299991607666,-0.06017192916650216
7062,2008-03-12,20.979999542236328,21.07999992370605,20.739999771118164,20.8799991607666,31078700.0,0.001910172261631926,1.2666590373012692,0.21276621647944938,66.93225154041127,60.62621627298343,-1.0183894603467571,-1.3222968820157845,-2.8706117641780438,-2.463108468431077,18.631307985631455,0.3400001525878871,0.8720435855686439,1.1909995079040527,-0.13812199358173416,2.5201210093898396,0.5264387571611593,1.8555602586469462,-1.3322136495838883,92.48117389427576,17.87853081147732,0.6645607507428934,3,-1.0799999237060582,-1.864999771118164,-3.1624999046325684,-3.2899999618530273,-1.8500003814697266,2,-0.03813151832772976,1.0,20.940000534057614,-3.181786655569427,20.31999969482422,-1.3437522351763107,20.09000015258789,-0.03813151832772976
7063,2008-03-13,21.059999465942386,21.18000030517578,20.63999938964844,20.700000762939453,34746100.0,0.0038131518327730873,-1.24999701977678,3.599973297221039,64.68083379495204,61.29796522372936,-1.0119867498309993,-1.3826114885589753,-2.905061794035138,-2.565892794484924,18.29690452127038,0.5400009155273402,0.8356852395568879,1.2134994506835959,-0.23206381461351455,2.6590627159807063,0.49071781803504066,1.936281083332151,-1.1830593283213702,91.60833471160386,17.77689906783651,0.7227816326485547,3,-1.1099996566772496,-1.894999504089359,-3.1949996948242223,-3.3699998855590856,-2.0599994659423864,3,-0.09259254060021738,1.2666590373012692,20.979999542236328,1.0,20.940000534057614,-3.181786655569427,20.31999969482422,-0.09259254060021738
7064,2008-03-14,20.57999992370605,21.15999984741211,20.290000915527344,21.1200008392334,34063400.0,-0.022792001633835546,1.8064530022334475,-1.5000079473145975,59.02912650124954,61.987646924576,-0.34748715941076824,-0.8359994656570784,-2.372867569747523,-2.0994054284453973,17.717523947161265,0.8699989318847656,0.7143406784460957,0.6639999389648388,-0.7823223016893266,2.110322179619004,-0.05916118136224213,1.3871610592919197,-0.46850895592517716,36.84211583017747,-34.89183814487129,0.723161120327082,3,-0.2699995040893519,-1.4149999618530238,-2.715000152587887,-2.8900003433227504,-2.1800003051757777,4,-0.0821185879651487,-1.24999701977678,21.059999465942386,1.2666590373012692,20.979999542236328,1.0,20.940000534057614,-0.0821185879651487
7065,2008-03-17,20.670000076293945,20.799999237060547,20.049999237060547,20.1299991607666,28115300.0,0.004373185273155666,-1.1428548073307503,-0.9999999999999934,58.13491612965728,61.31523475356968,-0.1753091170131178,-0.8407274636349769,-2.3985573510479163,-2.208279741845587,17.286273755167727,0.75,0.6408134680278508,0.6725001335144043,-0.7494758836565616,2.09447615068537,-0.038487875071080424,1.383488142099889,0.5100002288818359,54.8672790431533,-13.871986512929936,0.7109880085854837,3,-0.2049999237060547,-1.2749996185302734,-2.8500003814697266,-2.9800004959106445,-1.8700008392333984,0,-0.09240444317185326,1.8064530022334475,20.57999992370605,-1.24999701977678,21.059999465942386,1.2666590373012692,20.979999542236328,-0.09240444317185326
7066,2008-03-18,21.530000686645508,21.59000015258789,21.020000457763672,21.020000457763672,36591500.0,0.04160622192439578,-1.2352919177072932,0.9444432670707413,62.65486653964513,62.19855968137159,-0.9449975882550774,-1.5394417916580316,-3.172289855836734,-3.0833033164738666,18.10068846513777,0.9200000762939453,0.7022123861744269,1.3800006866455092,-0.010584251538933387,2.770585624829952,0.6847082175532897,2.0752931557377288,-1.480001449584961,96.10393309916721,29.297585764374332,0.6952924690922211,3,-0.8600006103515625,-1.7350006103515625,-3.710000991821289,-3.840001106262207,-2.2700004577636683,1,-0.1017185538417571,-1.1428548073307503,20.670000076293945,1.8064530022334475,20.57999992370605,-1.24999701977678,21.059999465942386,-0.1017185538417571
7067,2008-03-19,20.670000076293945,21.649999618530273,20.670000076293945,21.600000381469727,31998100.0,-0.03994429089289342,-1.107525205706457,-1.8235291917707293,56.73076864295239,62.06429288454038,-0.06520333182738014,-0.6140506570535713,-2.2329462143368843,-2.2370921946963236,18.320152099875187,0.9799995422363281,0.8319899942616367,0.4585000991821282,-0.9084678577797831,1.8254680561440395,-0.22498387929882924,1.1419840776630856,-0.6200008392333984,38.75004321335716,-26.87384234846735,0.6834839784809562,3,0.029999732971191406,-0.8350000381469727,-2.8500003814697266,-2.9800004959106445,-1.5699996948242188,2,-0.07256894022561344,-1.2352919177072932,21.530000686645508,-1.1428548073307503,20.670000076293945,1.8064530022334475,20.57999992370605,-0.07256894022561344
7068,2008-03-20,21.100000381469727,21.11000061035156,20.670000076293945,20.989999771118164,24923500.0,0.02080311096219778,5.76918336805689,-0.11828018737130529,66.05656921102437,62.84434169200568,-0.38346443195111135,-0.9493855610971167,-2.564075809683807,-2.6663865145766223,18.32543108484853,0.44000053405761363,0.7575455827867934,0.7975004196166999,-0.5505569525740697,2.1455577918074695,0.1234717335213169,1.471529105712083,-0.9860011291503916,65.62505587934115,-7.3739425390093345,0.6740286860953842,3,-0.2500009536743164,-1.0900001525878906,-3.280000686645508,-3.410000801086426,-2.1100006103515625,3,-0.09336498507522317,-1.107525205706457,20.670000076293945,-1.2352919177072932,21.530000686645508,-1.1428548073307503,20.670000076293945,-0.09336498507522317
7069,2008-03-24,20.90999984741211,21.420000076293945,20.899999618530273,21.049999237060547,23420500.0,-0.009004764484482064,-5.500011920940324,-1.2727146622277707,67.17428158976651,62.88722717131986,-0.07254337384134502,-0.6983147675475827,-2.2853676270710537,-2.4687940973966995,18.545251108019116,0.5200004577636719,0.7688270910472994,0.5459999084472642,-0.7946899429356868,1.8866897598302153,-0.12434501724420954,1.216344834138738,-0.734560580444338,53.75002533196799,-25.95883798042776,0.6703449256914755,3,-0.06000041961669922,-0.8999996185302734,-2.635000228881836,-2.890000343322754,-1.9099998474121094,0,-0.09134384798422168,5.76918336805689,21.100000381469727,-1.107525205706457,20.670000076293945,-1.2352919177072932,21.530000686645508,-0.09134384798422168
7070,2008-03-25,20.65999984741211,20.96999931335449,20.350000381469727,20.96999931335449,26424600.0,-0.011956002000207633,3.000000000000069,2.2142915531334895,53.60169560016809,61.666145505536285,0.25787598713735704,-0.3886971201781577,-1.9399989471246215,-2.2143352434315737,18.095978558147248,0.6199989318847621,0.7834295406526017,0.24549989700317454,-1.0575086487303196,1.5485084427366687,-0.4060043758635743,0.8970041698699234,-0.42557816638183965,23.846126759530144,-51.74024625393191,0.6515042728667477,3,0.18999958038330078,-0.6499996185302734,-2.385000228881836,-2.640000343322754,-2.0,1,-0.10939013773346784,-5.500011920940324,20.90999984741211,5.76918336805689,21.100000381469727,-1.107525205706457,20.670000076293945,-0.10939013773346784
7071,2008-03-26,20.32999992370605,20.540000915527344,19.93000030517578,20.399999618530273,28559800.0,-0.015972890907227866,2.485694978801321,0.2258058561856794,48.25461964067434,59.590853072232186,0.5500961804139912,-0.022022120313206273,-1.516498675831233,-1.8849435739783225,17.406342982253353,0.7299995422363281,0.7905031243345917,-0.10850000381470082,-1.3851452001139997,1.168145192484598,-0.7468226019643502,0.5298225943349486,1.3199996948242223,23.25580105902228,-47.20825907321651,0.6383225981496494,3,0.4600000381469762,-0.3199996948242152,-2.0550003051757777,-2.3100004196166957,-0.8199996948242116,2,-0.07525827311299826,3.000000000000069,20.65999984741211,-5.500011920940324,20.90999984741211,5.76918336805689,21.100000381469727,-0.07525827311299826
7072,2008-03-27,19.979999542236328,20.399999618530273,19.979999542236328,20.3700008392334,21948600.0,-0.017215955867348587,-1.153839382216723,5.5714713896454935,48.453612301729166,57.787828461874085,0.8306844927949157,0.3357407483650441,-1.0893219096663351,-1.5415846442030947,16.481791263074484,0.4200000762939453,0.7244926866544432,-0.4525003433227539,-1.7369481827029567,0.8319474960574489,-1.0947242630128535,0.18972357636734571,1.6356000900268555,3.355654009465059,-63.27520708550031,0.6422239196901012,3,0.8100004196166992,0.039999961853027344,-1.7049999237060547,-1.9600000381469727,-0.279998779296875,3,-0.03603600249501804,2.485694978801321,20.32999992370605,3.000000000000069,20.65999984741211,-5.500011920940324,20.90999984741211,-0.03603600249501804
7073,2008-03-28,19.520000457763672,20.059999465942386,19.5,20.0,36886000.0,-0.023022977728315297,-1.1538422037193403,1.2307639639463401,44.59203372568494,56.183707042366905,1.172570191684759,0.8130080071142736,-0.5594466511796412,-1.0807503435530528,15.74525505968941,0.5599994659423864,0.617299460199753,-0.8969994544982924,-2.21899346003212,0.4249945510355353,-1.557996457265208,-0.2360024517313768,2.0618871879577654,1.0416904671315166,-61.62639080912327,0.6609970027669145,3,1.0549993515014648,0.6649990081787109,-1.1675004959106445,-1.5000009536743164,-0.060001373291015625,4,-0.02151639684654305,-1.153839382216723,19.979999542236328,2.485694978801321,20.32999992370605,3.000000000000069,20.65999984741211,-0.02151639684654305
7074,2008-03-31,19.51000022888184,19.729999542236328,19.3799991607666,19.59000015258789,26630800.0,-0.0005123067954567739,-1.0588132997492412,0.16666666666665927,41.98020512491248,54.38873915295082,1.1340911292407085,0.8957097247788788,-0.4933975572601135,-1.0714016158787452,15.895857669452973,0.35000038146972656,0.4854117941615925,-0.9239996910095165,-2.185851592005946,0.337852209986913,-1.554925641507733,-0.2930737405113,1.9886119110107394,8.17616702134575,-49.773015473319134,0.6309259504982148,3,1.004999160766598,0.6749992370605433,-0.9925003051757848,-1.490000724792484,-0.12000083923339844,0,-0.026653021612674688,-1.1538422037193403,19.520000457763672,-1.153839382216723,19.979999542236328,2.485694978801321,20.32999992370605,-0.026653021612674688
7075,2008-04-01,20.100000381469727,20.25,19.729999542236328,19.799999237060547,27293600.0,0.03024090956772385,-1.3636355754767282,-3.750017881410652,41.633465378585925,52.05302791283312,0.5081734650769327,0.4235088569827994,-1.0228835763066897,-1.6527212033109926,16.569436187169405,0.7399997711181605,0.37219398517535396,-0.39499959945678853,-1.4398366029734682,0.6498374040598911,-0.9174181012151301,0.12741890230155306,1.2714949796752926,62.068976856990176,8.750839139440295,0.5224185017583403,4,0.41499900817871094,0.08499908447265625,-1.4850006103515625,-2.080000877380371,-0.8400001525878871,1,-0.05472638609916747,-1.0588132997492412,19.51000022888184,-1.1538422037193403,19.520000457763672,-1.153839382216723,19.979999542236328,-0.05472638609916747
7076,2008-04-02,20.59000015258789,20.81999969482422,20.229999542236328,20.489999771118164,31674900.0,0.024378097602918203,1.1071454116300694,0.3333333333333333,46.43510692308122,50.909065499514114,-0.1443697881034467,-0.04767008698336639,-1.4612242773484851,-2.1293465615917135,15.97738388016732,0.7199993133544922,0.3293831692359177,0.08150014877319478,-0.9607904106481229,1.1237907081945124,-0.43964513093746405,0.6026454284838536,0.6620054365344217,84.02781549057916,34.190314476126595,0.5211452797106596,4,-0.1900005340576172,-0.4050006866455078,-1.885000228881836,-2.52500057220459,-1.0799999237060511,2,-0.09373483685638562,-1.3636355754767282,20.100000381469727,-1.0588132997492412,19.51000022888184,-1.1538422037193403,19.520000457763672,-0.09373483685638562
7077,2008-04-03,20.850000381469727,21.18000030517578,20.270000457763672,20.309999465942386,21760300.0,0.012627500094950506,-1.9354884359098992,5.399988555951823,48.14160152425807,48.91851353431786,-0.4203568471571586,-0.2952419323380866,-1.6648343394815441,-2.366660485230817,15.403977702045962,0.9099998474121094,0.2913355576558807,0.32400035858154297,-0.7293832515805967,1.3773839687436826,-0.20269144649952864,0.8506921636626146,-1.470001220703125,81.6666825612285,35.5798150097862,0.5266918050810704,4,-0.4500007629394531,-0.6650009155273438,-2.0575003623962402,-2.785000801086426,-1.5599994659423828,3,-0.06426859127440598,1.1071454116300694,20.59000015258789,-1.3636355754767282,20.100000381469727,-1.0588132997492412,19.51000022888184,-0.06426859127440598
7078,2008-04-04,20.88999938964844,21.75,20.63999938964844,21.06999969482422,23051300.0,0.0019184176233524308,-2.26470621234393,-0.33333333333332893,52.97504229297682,47.34082027911901,-0.5512466420545685,-0.29026638448530306,-1.650039550267433,-2.3835102800340344,15.50273207799758,1.110000610351559,0.14535764215792568,0.3259993553161671,-0.7220544532720616,1.3740531639043958,-0.19802754897794728,0.8500262596102814,-1.4740002059936543,63.71306726499999,15.776987330152814,0.5240269042941144,4,-0.32499980926514027,-0.654999732971195,-2.0174994468689,-2.7449998855590856,-1.0199985504150426,4,-0.05696499097547436,-1.9354884359098992,20.850000381469727,1.1071454116300694,20.59000015258789,-1.3636355754767282,20.100000381469727,-0.05696499097547436
7079,2008-04-07,20.190000534057614,20.780000686645508,20.13999938964844,20.299999237060547,35856500.0,-0.033508802108328295,-5.0952216601122515,0.6111028694952211,45.87629237624188,46.4824421431272,0.04009633868837881,0.44017645122408666,-0.8977378649736103,-1.6769713616737754,15.493050185640428,0.75,0.07500947585703699,-0.3789995193481488,-1.418450737570602,0.6604516988743043,-0.8987251284593754,0.14072608976307777,-0.6806413177490178,22.772321167221385,-23.28373741886987,0.5197256091112273,4,0.37499904632568715,0.04499912261963246,-1.2325005531311,-2.045001029968258,-0.3299999237060547,0,-0.03615658396608512,-2.26470621234393,20.88999938964844,-1.9354884359098992,20.850000381469727,1.1071454116300694,20.59000015258789,-0.03615658396608512
7080,2008-04-08,19.5,19.940000534057614,19.38999938964844,19.920000076293945,25539200.0,-0.03417535987152065,1.3913041675477829,3.8182275320350416,32.035390940667284,44.6803056209042,0.612676132624216,1.1231809072758203,-0.14496555123786337,-0.9779898348842835,15.14165278251144,0.8000011444091726,-0.12160349777948198,-1.02800006866455,-2.168574201762425,0.11257406443332485,-1.5982871352134893,-0.45771300211561083,2.25,4.661041606051646,-33.6158274881873,0.570287066548938,4,1.0649995803833008,0.7349996566772461,-0.5399999618530273,-1.3550004959106445,0.39999961853027344,1,-0.0056410569411056155,-5.0952216601122515,20.190000534057614,-2.26470621234393,20.88999938964844,-1.9354884359098992,20.850000381469727,-0.0056410569411056155
7081,2008-04-09,19.68000030517578,19.790000915527344,19.309999465942386,19.670000076293945,22288800.0,0.009230784880809306,3.1738993423834763,-0.023810064441124247,40.04024237530562,43.745486740190465,0.3696496783547616,0.8895523778907801,-0.2758943596650738,-1.1526614404123947,14.126959622614987,0.4800014495849574,-0.32033074485120494,-0.7849997520446763,-1.968153309168546,0.3981538050791933,-1.376576530606613,-0.19342297348273974,2.022799682617187,15.163965502011582,-22.100752522396046,0.5915767785619354,4,0.8499994277954102,0.8499994277954102,-0.7150006294250488,-1.5350008010864258,-0.0400009155273402,2,-0.02134146696041883,1.3913041675477829,19.5,-5.0952216601122515,20.190000534057614,-2.26470621234393,20.88999938964844,-0.02134146696041883
7082,2008-04-10,20.18000030517578,20.420000076293945,19.76000022888184,19.780000686645508,25661600.0,0.02540650367106445,-1.9999956651220374,39.99904634751097,40.87301332003234,43.33226225067351,-0.11063072063155843,0.3441923631250887,-0.7112968178170078,-1.6475645786170432,13.182974659105309,0.7399997711181641,-0.39397330000454645,-0.24499979019164897,-1.4087775826801447,0.9187780022968468,-0.8268886864358969,0.3368891060525989,1.4270876617431618,35.6557642955357,1.8967110308146644,0.5818888962442488,4,0.34999942779541016,0.34999942779541016,-1.0075006484985352,-1.9100008010864258,-0.6100006103515625,3,-0.03320119257491283,3.1738993423834763,19.68000030517578,1.3913041675477829,19.5,-5.0952216601122515,20.190000534057614,-0.03320119257491283
7083,2008-04-11,19.11000061035156,19.93000030517578,19.0,19.88999938964844,27222700.0,-0.05302277892185103,1.162789872429517,-1.9499988079059853,34.797299038850625,42.534161574444425,1.0002850120357394,1.3287376656762575,0.4044616966085606,-0.5795963245271416,11.839692272550584,1.1800003051757812,-0.4434020700410066,-1.2174995422363324,-2.4798427045212676,0.04484362004860287,-1.8486711233788,-0.5863279610938648,2.4052038165283207,6.179807186415197,-24.01571131231813,0.631171581142467,4,1.264999389648441,1.264999389648441,0.10749912261963246,-0.7950010299682582,0.38999938964844105,4,0.009419167944886508,-1.9999956651220374,20.18000030517578,3.1738993423834763,19.68000030517578,1.3913041675477829,19.5,0.009419167944886508
7084,2008-04-14,18.88999938964844,19.209999084472656,18.75,18.920000076293945,17937500.0,-0.011512360736605443,-1.9677411415808872,0.03846247897022085,34.97452766400612,41.79427960615777,1.2550748285152018,1.492139323677094,0.6686087512413472,-0.3578169513384175,11.169000104611154,0.45999908447265625,-0.4781160876283188,-1.3530007362365701,-2.7619212599953755,0.055919787522235254,-2.057460998115971,-0.6485404743571692,2.4742927716186465,8.383196601950276,-21.68125521276138,0.7044602618794025,4,1.360000610351559,1.360000610351559,0.32750034332275035,-0.5749998092651403,0.19000053405761008,0,0.05187937963206024,1.162789872429517,19.11000061035156,-1.9999956651220374,20.18000030517578,3.1738993423834763,19.68000030517578,0.05187937963206024
7085,2008-04-15,18.76000022888184,19.07999992370605,18.309999465942386,18.959999084472656,21608300.0,-0.0068819039156687856,2.499997832561027,6.666475936169531,36.203865784302664,40.65747503518238,1.3130911922911892,1.5512422917477586,0.8112049610550507,-0.22278573752834419,11.04335445336454,0.7700004577636648,-0.45686321780141625,-1.3874999046325662,-2.927395712234542,0.15239590296940975,-2.1574478084335524,-0.61755200083158,2.395148559483882,21.327044207085606,-9.202145553507442,0.7699479038009875,4,1.269999504089352,1.269999504089352,0.4574995040893519,-0.4450006484985387,0.12999916076660156,1,0.05863541407511397,-1.9677411415808872,18.88999938964844,1.162789872429517,19.11000061035156,-1.9999956651220374,20.18000030517578,0.05863541407511397
7086,2008-04-16,19.34000015258789,19.700000762939453,19.1299991607666,19.25,29328200.0,0.030916839905636984,-2.454535996670828,-0.4500033378792149,44.59459807770127,40.26336354112051,0.6002552482481391,0.8419266929854636,0.26369661618821993,-0.7927331600246994,9.710697427593436,0.9400005340576136,-0.4034767303879043,-0.6979999542236328,-2.131767096707339,0.7357671882600734,-1.4148835254654841,0.0188836170182185,1.5306337035354964,48.815184298638194,14.23533950469239,0.7168835712418531,4,0.6899995803833008,0.6899995803833008,-0.12250041961669922,-1.0250005722045898,-0.1700000762939453,2,0.028955504732374626,2.499997832561027,18.76000022888184,-1.9677411415808872,18.88999938964844,1.162789872429517,19.11000061035156,0.028955504732374626
7087,2008-04-17,19.170000076293945,19.5,19.01000022888184,19.34000015258789,17304700.0,-0.008790076264358127,-1.0000000000000144,-1.8888865341414827,46.89164801383318,39.58743084343788,0.5664547870956689,0.9420901005714946,0.4771331445147169,-0.6103736277672418,8.93929919592498,0.4899997711181605,-0.3957565844289377,-0.7930000305175788,-2.2443891387181694,0.6583890776830117,-1.5186945846178723,-0.06730547641728535,1.4445703408113424,53.08642992793276,13.674993369484632,0.7256945541002945,4,0.375,0.8599996566772461,0.2824993133544922,-0.620000839233402,-0.25,3,0.02451743930537109,-2.454535996670828,19.34000015258789,2.499997832561027,18.76000022888184,-1.9677411415808872,18.88999938964844,0.02451743930537109
7088,2008-04-18,19.1299991607666,19.57999992370605,18.850000381469727,19.40999984741211,28787000.0,-0.0020866413859230715,1.3548340455117533,1.6470621234390603,46.64310001449042,39.672631692132164,0.36939035320885694,0.8716248509428368,0.580988801623711,-0.56338954187094,8.18752953018424,0.7299995422363246,-0.45934260446268027,-0.7345008850097656,-2.1271957238573975,0.6581939538378663,-1.4308483044335816,-0.038153465585949675,1.2541141612223967,58.99272875469451,14.984571550357245,0.6963474194238156,4,0.2350006103515625,0.9000005722045898,0.3775005340576172,-0.524999618530277,0.4300003051757848,4,0.023000551665470326,-1.0000000000000144,19.170000076293945,-2.454535996670828,19.34000015258789,2.499997832561027,18.76000022888184,0.023000551665470326
7089,2008-04-21,19.0,19.100000381469727,18.8700008392334,19.030000686645508,21864000.0,-0.00679556541921944,1.7058757531218796,0.10714504669586719,39.42307092734211,40.49348502398493,0.34960042224068033,0.897194445860741,0.7691681997643407,-0.4189490054855298,7.0273409917045555,0.2599983215332031,-0.5681806185773439,-0.7690000534057617,-2.1211897290836674,0.583189622272144,-1.4450948912447146,-0.09290521556680886,1.1767019363843367,49.640279872276245,7.589664388189398,0.6760948378389535,4,0.36499977111816406,1.0299997329711914,0.557499885559082,-0.3450002670288086,0.5400009155273438,0,0.026315789473684292,1.3548340455117533,19.1299991607666,-1.0000000000000144,19.170000076293945,-2.454535996670828,19.34000015258789,0.026315789473684292
7090,2008-04-22,18.399999618530273,18.8700008392334,18.36000061035156,18.799999237060547,23416800.0,-0.03157896744577504,-1.1250114242798563,13.333015449170322,29.378523970633296,39.30884964568801,0.8684873023080328,1.390491254445081,1.412549672170691,0.1865618822089914,6.909301355274508,0.639999389648441,-0.7431168594175013,-1.256000423431395,-2.6709493249703335,0.15894847810754342,-1.963474874200866,-0.548525972661924,1.590032070809869,2.9850002704451817,-32.361365202981766,0.7074744507694698,4,0.9650001525878906,1.630000114440918,1.3375005722045898,0.25500011444091797,1.2299995422363281,1,0.03695653909095542,1.7058757531218796,19.0,1.3548340455117533,19.1299991607666,-1.0000000000000144,19.170000076293945,0.03695653909095542
7091,2008-04-23,18.799999237060547,19.1200008392334,18.5,18.56999969482422,23605200.0,0.021739110153428554,-2.3513655624632706,-0.5749994039529838,31.19264610206102,38.233253288135636,0.36937602360779564,0.9170060799882691,1.0434203806133766,-0.21528527854705715,7.2884744780143675,0.720001220703125,-0.8218392573173574,-0.7795007705688484,-2.2064074951921953,0.6474059540544985,-1.49295413288052,-0.0660474082571767,1.0220292299398182,36.06548150418005,6.306580815341043,0.7134533623116726,4,0.32000064849853516,1.2300004959106445,1.1300010681152344,-0.14499950408935547,1.0100002288818395,2,0.004787242353205823,-1.1250114242798563,18.399999618530273,1.7058757531218796,19.0,1.3548340455117533,19.1299991607666,0.004787242353205823
7092,2008-04-24,19.26000022888184,19.56999969482422,18.420000076293945,18.75,32920800.0,0.024468138855797905,1.0353990665800201,2.217396712719568,36.11585240437996,38.37975921763889,-0.26245047596228943,0.4219314926129414,0.6338113760697688,-0.6735196350301216,7.490386467732141,1.1499996185302734,-0.7464360081433234,-0.28349981307983185,-1.7041785674282472,1.1371789412685835,-0.9938391902540396,0.42683956409437585,0.410825338012728,73.77050205509173,46.31108029538126,0.7103393771742075,4,-0.2550001144409215,0.7699995040893519,0.9724998474121058,-0.4000005722045934,0.19000053405761363,3,-0.004672905063258126,-2.3513655624632706,18.799999237060547,-1.1250114242798563,18.399999618530273,1.7058757531218796,19.0,-0.004672905063258126
7093,2008-04-25,19.100000381469727,19.459999084472656,18.82999992370605,19.36000061035156,17598900.0,-0.008307364772103254,1.7391435952083945,-0.5098041415625935,39.774861368366544,38.9131296292345,-0.11624247689554323,0.5785133407647152,0.7840651924272422,-0.5144220044611956,7.4798911496890605,0.6299991607666051,-0.7540325811408621,-0.4224996566772461,-1.8569904557316086,1.0119911423771164,-1.1397450562044256,0.2947457428499334,0.4699993133544922,61.157052151049626,31.73722087547474,0.7172453995271811,4,-0.0950002670288086,0.9299993515014648,1.1674995422363281,-0.21000099182128906,-0.14999961853027344,4,-0.009424099559202759,1.0353990665800201,19.26000022888184,-2.3513655624632706,18.799999237060547,-1.1250114242798563,18.399999618530273,-0.009424099559202759
7094,2008-04-28,18.989999771118164,19.239999771118164,18.920000076293945,19.170000076293945,10416700.0,-0.005759194144220103,1.0,0.6923082566115343,44.63157869375984,39.849542174729734,0.010543719824372744,0.682554280348171,0.9060518940287032,-0.3959131283243593,7.308974205846227,0.31999969482421875,-0.8131552983782768,-0.506500244140625,-1.9606600532882013,0.9476595650069513,-1.2335801487144131,0.22057966043316313,0.5799999237060547,52.06608573932686,18.70831294089681,0.7270799045737886,4,0.04000091552734375,1.0399999618530273,1.440000057220459,-0.10000038146972656,0.25,0,0.030015782079741316,1.7391435952083945,19.100000381469727,1.0353990665800201,19.26000022888184,-2.3513655624632706,18.799999237060547,0.030015782079741316
7095,2008-04-29,19.0,19.13999938964844,18.88999938964844,18.989999771118164,15545900.0,0.0005266050027574742,-1.3809411358662398,-0.05555673292925868,42.5764188502607,39.62530003834745,0.04265306031062721,0.6175832140468032,0.9132367630336091,-0.39550416687810497,7.602120788930872,0.25,-0.7414994076655432,-0.44149999618530344,-1.8827025712475738,0.9997025788769669,-1.1621012837164386,0.2791012913458317,0.45999908447265625,50.43479270430613,14.165259789552202,0.720601287531136,4,-0.02999973297119496,1.0299997329711914,1.429999828338623,-0.1100006103515625,0.2999992370605469,1,0.028421100817228595,1.0,18.989999771118164,1.7391435952083945,19.100000381469727,1.0353990665800201,19.26000022888184,0.028421100817228595
7096,2008-04-30,18.65999984741211,19.13999938964844,18.489999771118164,19.13999938964844,16133400.0,-0.017894744873046875,1.7083343267450017,-47.99885561701352,32.80543240264544,38.0601649704377,0.3084926150685021,0.8491134522839587,1.2848787816080218,-0.0571851975434825,7.366371155531643,0.649999618530277,-0.6608058900284313,-0.6850001335144036,-2.059313582064803,0.6893133150359958,-1.372156857789605,0.002156590760797883,0.6849992752075202,20.869552237320686,-14.83825383427595,0.6871567242752001,4,0.31000041961669567,1.369999885559082,1.7699999809265137,0.22999954223632812,0.22999954223633168,2,0.05198281464557564,-1.3809411358662398,19.0,1.0,18.989999771118164,1.7391435952083945,19.100000381469727,0.05198281464557564
7097,2008-05-01,19.51000022888184,19.6200008392334,18.709999084472656,18.799999237060547,19799500.0,0.04555200366668877,-1.0449447834090915,-1.4791701436075908,54.761897193065884,38.96225354583497,-0.5455804312947166,-0.11217492680844288,0.44610129532376774,-0.9028234236814079,6.476399717163277,0.9600009918212891,-0.5571749918962325,0.23200025558471893,-0.9506748358351835,1.4146753470046214,-0.3593372901252323,0.8233378012946702,-1.2000007629394531,90.2654419136937,48.72311576167081,0.5913375457099516,5,-0.519999504089359,0.5199995040893519,0.8899998664855922,-0.620000839233402,-0.5799999237060582,3,0.015376690596673681,1.7083343267450017,18.65999984741211,-1.3809411358662398,19.0,1.0,18.989999771118164,0.015376690596673681
7098,2008-05-02,19.700000762939453,19.979999542236328,19.31999969482422,19.809999465942386,18259600.0,0.00973862285128746,1.933340115034608,-0.1549275342852196,59.71224206209442,41.216605894140784,-0.7221668447722891,-0.4172930935754309,0.2749209335011997,-1.0814048451356761,5.101566722621103,0.6599998474121094,-0.5465019824771318,0.4815007209777846,-0.4535094931991708,1.41651093515474,0.013995613889306924,0.9490058280662623,-1.3638012695312476,81.20813273100363,34.00611276723765,0.4675051070884769,5,-0.5300006866455078,0.3299989700317383,0.7049989700317383,-0.8100013732910156,-0.7300014495849645,4,-0.01269035483847858,-1.0449447834090915,19.51000022888184,1.7083343267450017,18.65999984741211,-1.3809411358662398,19.0,-0.01269035483847858
7099,2008-05-05,19.459999084472656,19.86000061035156,19.18000030517578,19.850000381469727,12581900.0,-0.012182825846296375,2.317060462692926,3.5455081410066307,58.177548123736834,44.416497466707845,-0.4582412617644458,-0.24747350886862307,0.5184468187705988,-0.8368522007199459,4.328894483120214,0.6800003051757777,-0.5468732628371704,0.27799911499023366,-0.5479641763431218,1.103962406323589,-0.13498253067644228,0.6909807606569096,-1.0580475891113252,65.1006350575853,14.021436037449014,0.41298164566667717,5,-0.25999927520751953,0.5700006484985352,0.9200005531311035,-0.41499900817871094,-0.7299995422363281,0,-0.026207520325123523,1.933340115034608,19.700000762939453,-1.0449447834090915,19.51000022888184,1.7083343267450017,18.65999984741211,-0.026207520325123523
7100,2008-05-06,19.38999938964844,19.420000076293945,19.040000915527344,19.32999992370605,18197000.0,-0.003597106789181126,5.333275053643805,-0.15384427283799681,50.66311910341566,46.579883355747256,-0.2604287214009311,-0.19619641639151197,0.5921971391066272,-0.7541998131204473,4.423084269775815,0.4199981689453125,-0.5439356955707737,0.21349945068359588,-0.6049789432259942,1.031977844593186,-0.19573974627120094,0.6227386476383927,-0.9249259724121117,60.402668240336446,8.663773859484841,0.40923919695479544,5,-0.18999958038330433,0.6400003433227504,0.9600000381469691,-0.24499988555908558,-0.029998779296882105,1,-0.007735926934085202,2.317060462692926,19.459999084472656,1.933340115034608,19.700000762939453,-1.0449447834090915,19.51000022888184,-0.007735926934085202
7101,2008-05-07,19.26000022888184,19.739999771118164,19.200000762939453,19.229999542236328,16356900.0,-0.00670444377816759,-11.000211931757974,0.5000158947134183,51.20643527599775,48.256614785927,-0.06516968112193666,-0.10464092955345805,0.7180660447368119,-0.616486552729782,4.770195599655726,0.5399990081787109,-0.48820227708470654,0.104500293731693,-0.6804499041651937,0.8894504916285797,-0.2879748052167521,0.49697539268013813,-0.7343297666455086,43.30716111533325,-7.920014164356594,0.3924750989484438,5,-0.025000572204593396,0.7699995040893519,1.0899991989135707,-0.11500072479248402,0.8299999237060511,2,0.002076791677225742,5.333275053643805,19.38999938964844,2.317060462692926,19.459999084472656,1.933340115034608,19.700000762939453,0.002076791677225742
7102,2008-05-08,19.51000022888184,19.81999969482422,19.309999465942386,19.32999992370605,18296000.0,0.012980269835360936,-3.636339991677188,5.999872846334322,54.82234559199422,49.92855747744119,-0.30841048383827996,-0.4294261994941273,0.45869617425426057,-0.852290592662218,4.457690436185194,0.5599994659423793,-0.3059727823785252,0.388000297546391,-0.2576852716147009,1.0336858667074829,0.06515751296584327,0.7108430821269387,-0.9261566034455093,50.00000000000038,-0.23476904515793962,0.322842784580546,5,-0.2750005722045934,0.5199995040893519,0.7824993133544886,-0.28500080108642933,1.2800006866455043,3,-0.031778617732437175,-11.000211931757974,19.26000022888184,5.333275053643805,19.38999938964844,2.317060462692926,19.459999084472656,-0.031778617732437175
7103,2008-05-09,19.290000915527344,19.36000061035156,18.959999084472656,19.299999237060547,13405600.0,-0.011276233253386558,5.153819067461181,-0.055546136565928377,53.59802393129383,50.92482917050052,-0.06551486536791629,-0.2058018561167927,0.6752802729062779,-0.6144403518896908,4.6145743433487665,0.5500011444091832,-0.15664109804342985,0.1590009689331069,-0.4909839943020202,0.808985932168234,-0.16599151268445667,0.48399345055067045,-0.6503110534190135,36.66680795151119,-13.07957511044905,0.32499248161756367,5,-0.055001258850097656,0.7399988174438477,1.0024986267089844,-0.0650014877319336,1.1599998474121094,4,-0.01866255019520413,-3.636339991677188,19.51000022888184,-11.000211931757974,19.26000022888184,5.333275053643805,19.38999938964844,-0.01866255019520413
7104,2008-05-12,19.8700008392334,19.950000762939453,19.15999984741211,19.290000915527344,20018800.0,0.030067387049172556,1.135138269931155,-58.009729111026324,68.32918251366533,53.78624735532326,-0.5672071894604827,-0.7469126975933804,0.11981139296267429,-1.1698420088488888,4.779228975069601,0.7900009155273438,-0.04646865968101466,0.6900008201599128,-0.027715302854399937,1.4077169431742256,0.33114275865275644,1.0488588816670692,-1.1766985899199476,91.91921332598653,34.760056280359656,0.35885806150715643,5,-0.6350011825561523,-0.3250007629394531,0.529998779296875,-0.595001220703125,0.4799995422363281,0,-0.04529448856901164,5.153819067461181,19.290000915527344,-3.636339991677188,19.51000022888184,-11.000211931757974,19.26000022888184,-0.04529448856901164
7105,2008-05-13,19.86000061035156,20.1200008392334,19.600000381469727,20.11000061035156,36516000.0,-0.0005032827609193768,2.8518487121885423,-0.4310345394574579,64.64089183760774,57.32352062587463,-0.4720253989700396,-0.6854196401311761,0.1640812656885835,-1.1372873286765106,4.56581316249627,0.5200004577636719,0.04808466001922085,0.6250005722045877,-0.1250596353830815,1.375060779792257,0.24997046841075132,1.000030675998424,-1.1152304693211939,77.58622107123742,17.02525591307075,0.3750301037938352,5,-0.4450006484985316,-0.4950008392333949,0.5399990081787145,-0.4150009155273402,0.639999389648441,1,-0.05689834004970995,1.135138269931155,19.8700008392334,5.153819067461181,19.290000915527344,-3.636339991677188,19.51000022888184,-0.05689834004970995
7106,2008-05-14,19.899999618530273,20.1299991607666,19.34000015258789,19.76000022888184,43047300.0,0.0020140486882898045,1.6333367241839707,-0.5599975585937358,59.9999880790738,57.90553072431995,-0.354960761012201,-0.7181328369387714,0.11310063554288163,-1.1523542752473688,4.925438946505881,0.7899990081787109,0.12249196190110112,0.6369996070861816,-0.1692683964259416,1.4432676105983049,0.23386560533012002,1.0401336088422433,-1.0727156356077252,80.34192074885436,20.565718416195338,0.4031340017560623,5,-0.35500049591064453,-0.5349998474121094,0.5,-0.4499998092651367,0.20000076293945312,2,-0.027135629071866063,2.8518487121885423,19.86000061035156,1.135138269931155,19.8700008392334,5.153819067461181,19.290000915527344,-0.027135629071866063
7107,2008-05-15,19.63999938964844,19.96999931335449,19.51000022888184,19.809999465942386,29698300.0,-0.013065338385219283,-1.1395385973394274,-1.2142915531335459,58.181800316851,57.73548164151513,-0.08334557721285663,-0.44387368653408643,0.3530687641902652,-0.8747482613053883,5.174466983865831,0.45999908447264914,0.20712452999963205,0.35349941253662465,-0.4685977797666183,1.1755966048398676,-0.05754918361499506,0.7645480086882444,-0.708498192498368,58.11968041316133,-1.420639856280431,0.4110485961516209,5,-0.09500026702881215,-0.274999618530277,0.8900003433227504,-0.18999958038330433,0.11000061035155895,3,0.02291246318350848,1.6333367241839707,19.899999618530273,2.8518487121885423,19.86000061035156,1.135138269931155,19.8700008392334,0.02291246318350848
7108,2008-05-16,19.56999969482422,19.770000457763672,19.270000457763672,19.729999542236328,18548000.0,-0.003564139358431806,3.1666375268219027,0.941175150624376,58.89570372676002,57.8152767085177,-0.03768924042870481,-0.35755197749855583,0.41373799556025403,-0.7868920938538402,5.12907618313658,0.5,0.37728385833641553,0.2614996910095222,-0.566491865074287,1.0894912470933313,-0.15249608703238238,0.6754954690514268,-0.5426186605848251,42.26805542719724,-17.465150631448182,0.41399577804190435,5,-0.025000572204589844,-0.35000038146972656,0.9600000381469727,-0.11999988555908203,0.4099998474121094,4,0.06234038015983123,-1.1395385973394274,19.63999938964844,1.6333367241839707,19.899999618530273,2.8518487121885423,19.86000061035156,0.06234038015983123
7109,2008-05-19,19.5,20.0,19.440000534057614,19.6299991607666,19109100.0,-0.003576887885324398,-3.4800299074546395,0.8124955296473786,57.53012117409956,58.57827693859369,0.043115332451233,-0.2615844824296083,0.474690935286155,-0.7026147753892822,5.195288615480881,0.5599994659423864,0.36963066297083813,0.1664999961853013,-0.6524155353086023,0.9854155276792049,-0.24295776956165227,0.5759577619322549,-0.3844095156384313,26.744173152031443,-32.75388967837369,0.4094577657469525,5,0.044999122619628906,-0.2800006866455078,0.875,-0.05000019073486328,1.110000610351559,0,0.048717987843048816,3.1666375268219027,19.56999969482422,-1.1395385973394274,19.63999938964844,1.6333367241839707,19.899999618530273,0.048717987843048816
7110,2008-05-20,19.07999992370605,19.38999938964844,19.020000457763672,19.3700008392334,20188500.0,-0.02153846545097171,1.242431248338258,2.230790674472202,56.17647240318655,59.130503286059124,0.4632313144288567,0.2234267714952054,0.8731625873123541,-0.2712731067214378,4.492960662815373,0.4799995422363281,0.30990944002358134,-0.2875000953674345,-0.9916497321584323,0.41664954142356336,-0.6395749137629316,0.06457472302806266,1.0499992370605504,5.405363608088909,-56.54258659810862,0.35207481839549815,5,0.46499919891357777,0.13999938964844105,1.1700000762939489,0.3699998855590856,0.3199996948242223,1,0.06656186912169515,-3.4800299074546395,19.5,3.1666375268219027,19.56999969482422,-1.1395385973394274,19.63999938964844,0.06656186912169515
7111,2008-05-21,18.88999938964844,19.290000915527344,18.88999938964844,19.07999992370605,24537200.0,-0.009958099309085533,-3.2105305425890878,0.6551721869984679,38.68611512729464,57.33758878998139,0.6651783858042641,0.4432407904572493,1.0189954666877235,-0.06405480321722834,4.15057526997854,0.4000015258789027,0.26668026851423576,-0.4820006370544405,-1.1718856906927009,0.20788441658381984,-0.8269431638735725,-0.13705811023530856,1.2177997970581025,0.0,-55.9549396082323,0.3449425268191305,5,0.6199998855590785,0.355000495910641,1.1400003433227504,0.5600004196166957,0.4000015258789027,2,0.08523031563642225,1.242431248338258,19.07999992370605,-3.4800299074546395,19.5,3.1666375268219027,19.56999969482422,0.08523031563642225
7112,2008-05-22,19.170000076293945,19.309999465942386,18.799999237060547,18.86000061035156,15863500.0,0.014822694319351903,-1.372081882499074,-1.6315715504693866,40.63603001883759,55.89736724415291,0.3708786001335582,0.16459044227156738,0.695880631572031,-0.32679112799188204,4.403109081731229,0.5100002288818395,0.2743575238532934,-0.1974999427795403,-0.8916221242340328,0.49662223867495214,-0.5445610335067848,0.14956114794770414,0.8890871185302736,30.833383666112475,-21.021406966418304,0.34706109072724595,5,0.2949991226196289,0.07499980926513672,0.8599996566772461,0.2799997329711914,-0.07999992370605469,3,0.04851331776079859,-3.2105305425890878,18.88999938964844,1.242431248338258,19.07999992370605,-3.4800299074546395,19.5,0.04851331776079859
7113,2008-05-23,18.920000076293945,19.09000015258789,18.649999618530273,19.049999237060547,18508700.0,-0.013041210172406559,3.190461485363439,-0.41935285395221295,40.49296933397896,52.804454668632204,0.6290230138341464,0.42205270575664855,0.8963935096866251,-0.0590488366084152,4.747792376992198,0.5200004577636719,0.283750660994631,-0.43849992752075195,-1.151633376376509,0.27463352133500507,-0.7950666519486305,-0.08193320309287344,1.0635418410644526,20.000028257008797,-28.932578364023353,0.35656672442787807,5,0.4699993133544922,0.3249998092651367,0.867499828338623,0.5299997329711914,0.3600006103515625,4,0.04386891756654987,-1.372081882499074,19.170000076293945,-3.2105305425890878,18.88999938964844,1.242431248338258,19.07999992370605,0.04386891756654987
7114,2008-05-27,19.559999465942386,19.56999969482422,19.06999969482422,19.06999969482422,21962500.0,0.0338266060818011,-1.0408172798081752,-3.769253341549685,52.492671246170616,51.45465238069475,-0.06657562929973082,-0.18240628832418437,0.2287977170960822,-0.6718157382542351,4.978236937441763,0.6499996185302734,0.27202030858764203,0.17299947738647958,-0.5234911814167411,0.8694901361897003,-0.17524585201513077,0.5212448067880899,0.31685906750976045,98.91301868994223,49.30672386654747,0.3482453294016105,5,-0.17000007629394887,-0.31499958038330433,0.13750028610229137,-0.10999965667724965,-0.7600002288818395,1,0.021472397124817855,3.190461485363439,18.920000076293945,-1.372081882499074,19.170000076293945,-3.2105305425890878,18.88999938964844,0.021472397124817855
7115,2008-05-28,19.540000915527344,19.709999084472656,19.21999931335449,19.63999938964844,16784600.0,-0.0010224208057808548,3.083367771879103,-0.20407861394078453,54.24243807903243,50.81492460291237,-0.10811170557812844,-0.12635629632639933,0.21749708380050947,-0.6194747132582599,5.254595176670238,0.4899997711181676,0.2826889490271043,0.12600088119506836,-0.5488529622600282,0.8008547246501649,-0.21142604053247993,0.46342780292261665,0.23870890473105177,83.96242881177518,32.17303438805891,0.3374269217275474,5,-0.21500110626220703,-0.2950010299682617,0.15749883651733398,-0.09000110626220703,-0.8400001525878906,2,0.054759449574741215,-1.0408172798081752,19.559999465942386,3.190461485363439,18.920000076293945,-1.372081882499074,19.170000076293945,0.054759449574741215
7116,2008-05-29,19.6299991607666,19.780000686645508,19.5,19.61000061035156,16029700.0,0.004605846521109402,-1.3333412806268825,-0.1999885557336059,51.910813710089826,50.11814831327224,-0.26869318422299315,-0.1475221499876156,0.06887548913611141,-0.6710096434610193,5.058448008317312,0.2800006866455078,0.17686650204724685,0.16749916076660298,-0.4118609272385605,0.7468592487717665,-0.12218088323598053,0.4571792047691865,-0.9799995422363281,86.72554123076196,33.27597439428267,0.2896800440025822,5,-0.30499935150146484,-0.3549995422363281,0.06750059127807617,-0.17999935150146484,-0.7699985504150426,3,-0.0117167372424557,3.083367771879103,19.540000915527344,-1.0408172798081752,19.559999465942386,3.190461485363439,18.920000076293945,-0.0117167372424557
7117,2008-05-30,19.809999465942386,19.96999931335449,19.6299991607666,19.809999465942386,15093500.0,0.00916965424713534,1.125002980235153,0.0,58.38708268242428,50.0616348639016,-0.47164111865822633,-0.32031774920620393,-0.1411406008416911,-0.8104707528685999,5.598756839099503,0.3400001525878871,0.09567958884493777,0.332499504089359,-0.2672154562653617,0.9322144644440797,0.03264202391200044,0.6323569842667176,-1.1373998260498084,87.87879663613032,30.97178276526614,0.29985748017736036,5,-0.48499965667724965,-0.5349998474121129,-0.23499965667724965,-0.12999916076660512,-0.9699993133544957,4,-0.02624929653880259,-1.3333412806268825,19.6299991607666,3.083367771879103,19.540000915527344,-1.0408172798081752,19.559999465942386,-0.02624929653880259
7118,2008-06-02,19.450000762939453,19.799999237060547,19.25,19.790000915527344,13731400.0,-0.018172575098845845,2.0555785145860486,-100.0,42.70832022580929,48.41476809186935,-0.14578521070976436,0.021071620391850843,0.17017792460641346,-0.40522781367303295,5.474042542325584,0.5599994659423864,0.023131159653601685,-0.01499919891357493,-0.6055386952360458,0.5755402974088959,-0.31026894707481034,0.2802705492476605,-0.7255051361083993,42.22235879786139,-9.832188839604214,0.2952697481612348,6,-0.1400012969970703,-0.1400012969970703,0.06749916076660156,0.4249992370605469,-1.6000003814697266,0,-0.018509028083819823,1.125002980235153,19.809999465942386,-1.3333412806268825,19.6299991607666,3.083367771879103,19.540000915527344,-0.018509028083819823
7119,2008-06-03,18.950000762939453,19.549999237060547,18.790000915527344,19.479999542236328,22378900.0,-0.025706939865663858,1.2686579061240293,1.5588192395292217,36.49849902198728,46.228326605069434,0.29948709677150376,0.5068934850062448,0.6208092457859671,0.13261846775696995,5.689233866770784,0.7599983215332031,-0.041634199819728934,-0.48949928283691335,-1.1234002399211498,0.1444016742473231,-0.8064497613790316,-0.17254880429479513,-0.17568498864746118,13.559327513218147,-33.808848134986235,0.3169504785421181,6,0.3599987030029297,0.3599987030029297,0.5674991607666016,0.9349994659423828,-0.6100006103515625,1,0.017414243293933485,2.0555785145860486,19.450000762939453,1.125002980235153,19.809999465942386,-1.3333412806268825,19.6299991607666,0.017414243293933485
7120,2008-06-04,19.239999771118164,19.440000534057614,18.8700008392334,18.940000534057614,20896800.0,0.015303377124177286,-1.5909157902950168,-0.5660376000460711,40.8839677120216,46.472532447816874,0.03863358580745668,0.21616351066112216,0.29185297766219165,-0.11363159394378641,6.1136359258572375,0.5699996948242152,-0.10158347985647609,-0.19200029373168803,-0.8318883697125976,0.44788778224922154,-0.511944331722141,0.12794374425876498,-0.4499988555908203,38.13554801595075,-4.852578245786873,0.3199440379904546,6,0.06999969482421875,0.06999969482421875,0.29000043869018555,0.7899999618530273,-1.3299999237060547,2,-0.0228690508987488,1.2686579061240293,18.950000762939453,2.0555785145860486,19.450000762939453,1.125002980235153,19.809999465942386,-0.0228690508987488
7121,2008-06-05,19.299999237060547,19.489999771118164,19.1299991607666,19.40999984741211,19626800.0,0.003118475397928533,1.6666666666666667,-0.36666963366096994,45.02922932949331,46.9606657045564,0.04795133211265323,0.16792386004033943,0.20342874800610034,-0.1290890714954287,6.098352346759453,0.3600006103515625,-0.15387870931991188,-0.1340007781982422,-0.7718722122660004,0.5038706558695161,-0.4529364952321231,0.18493493883563872,-0.5099983215332031,43.22025542342402,2.0575129686776847,0.31893571703387996,6,0.010000228881835938,0.010000228881835938,0.20000076293945312,0.7300004959106445,-1.529998779296875,3,-0.031088005069396907,-1.5909157902950168,19.239999771118164,1.2686579061240293,18.950000762939453,2.0555785145860486,19.450000762939453,-0.031088005069396907
7122,2008-06-06,18.88999938964844,19.280000686645508,18.8799991607666,19.09000015258789,21674000.0,-0.021243516249721428,-2.6363573311138855,1.8181786655569103,40.95742953959789,47.01227239406961,0.46271569330856366,0.5576860742484087,0.5909368252866294,0.3164952802944434,6.113761166242105,0.4200000762939453,-0.18178001088775986,-0.5130005836486795,-1.1941173812005204,0.16811621390316134,-0.8535589824245982,-0.17244218487276086,-0.0527985382080125,9.900855475610799,-29.836451617263386,0.34055839877592026,6,0.4900007247924769,0.49999999999999645,0.610000610351559,1.1400003433227504,-0.8199996948242223,4,-0.001588077303661617,1.6666666666666667,19.299999237060547,-1.5909157902950168,19.239999771118164,1.2686579061240293,18.950000762939453,-0.001588077303661617
7123,2008-06-09,18.93000030517578,19.1299991607666,18.399999618530273,19.01000022888184,22976800.0,0.0021175710333405373,3.5625286849336297,0.399998092658668,42.35924466862208,45.88633610767533,0.47414377069562974,0.5157760696057707,0.5432746363749885,0.31091633732883395,6.896400751957909,0.7299995422363281,-0.1284698812634808,-0.45499963760375906,-1.1670168333708126,0.2570175581632945,-0.8110082354872858,-0.09899103972023227,1.0399990081787074,46.087031517702684,4.511772908969149,0.35600859788352723,6,0.25499916076660156,0.33499908447265625,0.5799999237060547,1.0999994277954102,-0.6100006103515625,0,-0.0047543661456403985,-2.6363573311138855,18.88999938964844,1.6666666666666667,19.299999237060547,-1.5909157902950168,19.239999771118164,-0.0047543661456403985
7124,2008-06-10,18.96999931335449,19.18000030517578,18.600000381469727,18.6200008392334,29097200.0,0.0021129956436276576,-1.9743632379983567,-4.374985098824356,48.35819722813407,45.23253156868662,0.381802582471817,0.42677504911346986,0.49624357451056156,0.2984168037213486,6.908440878789183,0.5799999237060547,-0.09802296368024344,-0.37000055313110636,-1.0665484060390718,0.32654729977685903,-0.7182744795850873,-0.021726626677125438,0.9686000061035145,52.29354266335794,5.889273130338168,0.3482739264539818,6,0.21500015258789418,0.29500007629394887,0.6300005912780797,1.0600004196167028,-0.2999992370605433,1,-0.059040536237463415,3.5625286849336297,18.93000030517578,-2.6363573311138855,18.88999938964844,1.6666666666666667,19.299999237060547,-0.059040536237463415
7125,2008-06-11,18.729999542236328,19.09000015258789,18.68000030517578,18.850000381469727,38819600.0,-0.012651543479456295,-2.7272829733924033,-0.3428610354223468,47.64705684357913,44.75878080574099,0.5529713776942273,0.6090011599984564,0.7072571095528133,0.5630432464419997,6.713424367076024,0.4099998474121094,-0.051673405336007505,-0.5535002708435073,-1.2557454417619418,0.14874490007492724,-0.9046228563027228,-0.2023776853842918,1.1778277832031208,30.275218120159447,-21.09012840492426,0.35112258545921665,6,0.4549999237060547,0.5349998474121094,0.8850002288818359,1.3000001907348633,-0.4499988555908203,2,-0.020822178279769066,-1.9743632379983567,18.96999931335449,3.5625286849336297,18.93000030517578,-2.6363573311138855,18.88999938964844,-0.020822178279769066
7126,2008-06-12,19.36000061035156,19.489999771118164,18.780000686645508,18.8700008392334,43840900.0,0.03363593611919602,-1.119400010817797,-4.083302868950141,52.53334431967817,44.10836543210253,-0.1333833502322861,-0.06696276845311289,0.03919626546009525,-0.04624160897905938,6.633342401027269,0.7600002288818359,-0.08177836336133382,0.10350074768065909,-0.5378226777112225,0.7448241730725407,-0.2171609650152817,0.4241624603765999,0.5176701609497059,88.07347315888354,32.701882374731824,0.320661712695941,6,-0.2600011825561488,-0.09500122070312145,0.2549991607666051,0.6699991226196325,-1.5500011444091726,3,-0.0748967312616794,-2.7272829733924033,18.729999542236328,-1.9743632379983567,18.96999931335449,3.5625286849336297,18.93000030517578,-0.0748967312616794
7127,2008-06-13,20.09000015258789,20.100000381469727,19.450000762939453,19.51000022888184,37370400.0,0.037706586736676595,1.1666640175730276,1.183673866586741,63.82980834049153,46.455197444845005,-0.9157933635960092,-0.8026743463030392,-0.7295469712908336,-0.7507503614290201,6.446595475018642,0.7399997711181676,-0.10127192403779972,0.8110002517700181,0.08680479144903686,1.5351957120909994,0.4489025216095257,1.1730979819305105,-1.6900005340576172,99.41175150624376,37.93146960167779,0.36209773016049085,6,-0.8400001525878906,-0.8250007629394531,-0.4575004577636719,-0.06000041961669922,-2.700000762939453,4,-0.11548032240932404,-1.119400010817797,19.36000061035156,-2.7272829733924033,18.729999542236328,-1.9743632379983567,18.96999931335449,-0.11548032240932404
7128,2008-06-16,20.790000915527344,20.88999938964844,19.8799991607666,19.8799991607666,32044800.0,0.034843243286351244,-1.21977644240343,1.5689687490751099,64.33569729231769,49.54821947488172,-1.5709253452148886,-1.4826031797193373,-1.4622456546423486,-1.422527797725266,7.006267311248165,1.0100002288818395,-0.100366631099579,1.4500009536743157,0.4642921683484609,2.4357097390001705,0.9571465610113883,1.942855346337243,-2.35600128173828,95.63325251391143,37.28153854614559,0.4928543926629278,6,-1.1450014114379883,-1.1450014114379883,-1.157501220703125,-0.7600011825561523,-3.2200012207031214,0,-0.1308321837865648,1.1666640175730276,20.09000015258789,-1.119400010817797,19.36000061035156,-2.7272829733924033,18.729999542236328,-0.1308321837865648
7129,2008-06-17,20.450000762939453,20.68000030517578,20.350000381469727,20.68000030517578,28457900.0,-0.01635402297332056,1.869570265204916,-0.2527462623374827,59.86985336161123,51.65776232483612,-1.1127965067267311,-1.1254864336413242,-1.137001906355522,-1.053759452477994,7.269392810049019,0.4400005340576172,-0.1465037509580327,1.0625007629394538,-0.04027852868807713,2.165280054566985,0.5111111171256901,1.6138904087532175,-1.9177611389160134,80.0905516296185,23.9465880478909,0.5513896458137652,6,-0.8050012588500977,-0.8050012588500977,-0.8175010681152344,-0.4200010299682617,-3.4900016784668004,1,-0.10415652756235261,-1.21977644240343,20.790000915527344,1.1666640175730276,20.09000015258789,-1.119400010817797,19.36000061035156,-0.10415652756235261
7130,2008-06-18,20.350000381469727,20.6200008392334,20.290000915527344,20.450000762939453,26182500.0,-0.0048899940214649495,-2.0000086697935724,0.434785132602458,57.79222280479398,53.07587271098064,-0.9373573333054956,-0.9754755480974566,-1.0309800046715623,-0.916658070841379,8.105799264987908,0.3299999237060547,-0.10968118796415638,0.8990003585815423,-0.27329257391170003,2.0712932910747845,0.3128538923349211,1.4851468248281634,-1.723450366821286,74.40761421273898,21.217763839672514,0.5861464662466204,6,-0.7050008773803711,-0.7050008773803711,-0.9600005149841309,-0.32000064849853516,-3.3400001525878906,2,-0.08255529600410005,1.869570265204916,20.450000762939453,-1.21977644240343,20.790000915527344,1.1666640175730276,20.09000015258789,-0.08255529600410005
7131,2008-06-19,20.5,20.729999542236328,20.020000457763672,20.270000457763672,22144000.0,0.007370988487393815,1.057972456725214,-2.299986648610502,57.51634856040831,54.9157526021818,-1.004913299962741,-1.0526430974981977,-1.1788937792484333,-1.0367703918458666,8.623864939229023,0.7099990844726562,0.005234458447365142,0.968499946594239,-0.26129336605230336,2.1982932592407813,0.3536032902709678,1.5833966029175102,-1.7829120103515592,72.91668322352804,23.118595756208435,0.6148966563232714,6,-0.8550004959106445,-0.8550004959106445,-1.1100001335144043,-0.4700002670288086,-3.799999237060547,3,-0.1082926494319264,-2.0000086697935724,20.350000381469727,1.869570265204916,20.450000762939453,-1.21977644240343,20.790000915527344,-0.1082926494319264
7132,2008-06-20,20.100000381469727,20.36000061035156,20.049999237060547,20.32999992370605,25442300.0,-0.019512176513671875,1.1379337560180227,-0.9999999999999846,57.01943559772324,56.54466270541526,-0.46402179981473424,-0.6107091999929892,-0.7975323022454077,-0.6045948948462829,9.035761150606136,0.4500007629394531,0.0816159923816393,0.5220003128051758,-0.720503561793798,1.7645041874041496,-0.09925162449431113,1.1432522501046627,-1.295995935821285,21.78229414330787,-27.77718302184596,0.6212519372994861,6,-0.35500049591064453,-0.4550008773803711,-0.6450009346008301,-0.07000064849853516,-3.1000003814697266,4,-0.11393039164509178,1.057972456725214,20.5,-2.0000086697935724,20.350000381469727,1.869570265204916,20.450000762939453,-0.11393039164509178
7133,2008-06-23,19.75,20.350000381469727,19.75,20.18000030517578,24790600.0,-0.01741295397150311,-1.7906974681073793,1.8695702652049448,58.92856382593742,57.71914788294897,0.01623511192222793,-0.20589543173291247,-0.4361268096801325,-0.2279593262166486,9.056054307407301,0.6000003814697266,0.13048540575390533,0.1304999351501479,-1.0743412131582346,1.3353410834585304,-0.47192063900404335,0.7329205093043392,-0.8625557565915578,0.0,-51.877891277753314,0.6024205741541914,6,0.034999847412109375,-0.10500049591064453,-0.2950005531311035,0.2799997329711914,-2.5400009155273473,0,-0.11949370178995256,1.1379337560180227,20.100000381469727,1.057972456725214,20.5,-2.0000086697935724,20.350000381469727,-0.11949370178995256
7134,2008-06-24,19.979999542236328,20.31999969482422,19.68000030517578,19.809999465942386,20009300.0,0.011645546442345722,-1.9767524385321344,-0.39534873405368137,58.371037990327785,58.91070134369882,-0.06194330238948709,-0.4245849880236463,-0.6447210953663074,-0.42971583949461234,9.41509227531623,0.6399993896484375,0.24399044986105523,0.33949947357177734,-0.8755725376225598,1.5545714847661145,-0.26803653202539124,0.9470354791689459,-1.0124530929782871,28.57137667074779,-24.01025257139522,0.6075360055971685,6,-0.14499950408935547,-0.33500003814697266,-0.5975003242492676,0.05000019073486328,-2.659999847412106,1,-0.12062061574713923,-1.7906974681073793,19.75,1.1379337560180227,20.100000381469727,1.057972456725214,20.5,-0.12062061574713923
7135,2008-06-25,20.61000061035156,20.899999618530273,20.049999237060547,20.100000381469727,23929400.0,0.03153158571317549,-1.7868749941372724,3.0000000000000417,63.126261850211655,60.08769218042475,-0.4439025532439196,-1.0227512089381712,-1.2413640067689968,-1.0428521725214246,9.896999946653745,0.9200000762939453,0.37463213188157596,0.9160005569457965,-0.37244903907393834,2.2044501529655314,0.2717757589359273,1.5602253549556657,-1.5655560434779012,76.2295761149785,21.535839801070736,0.6442247980098682,6,-0.43500041961669567,-0.9600009918212855,-1.2275013923644984,-0.5800008773803675,-3.079999923706051,2,-0.17709856466698304,-1.9767524385321344,19.979999542236328,-1.7906974681073793,19.75,1.1379337560180227,20.100000381469727,-0.17709856466698304
7136,2008-06-26,19.399999618530273,20.31999969482422,19.239999771118164,20.270000457763672,35050000.0,-0.05870941077088332,1.2268055427197238,-1.7058832329170945,54.40414490703572,59.04039624337411,0.8631370630385895,0.1782755896875372,-0.030075394326139815,0.1835355251691766,9.998289549864134,1.3700008392333949,0.45543794677023186,-0.28250045776367116,-1.5774445832823751,1.0124436677550328,-0.9299725205230231,0.3649716049956808,-0.24422174855721934,9.638545910805016,-48.62594859889477,0.6474720627593524,6,0.6700000762939453,0.25,-0.01750040054321289,0.630000114440918,-1.529998779296875,3,-0.1231958472496868,-1.7868749941372724,20.61000061035156,-1.9767524385321344,19.979999542236328,-1.7906974681073793,19.75,-0.1231958472496868
7137,2008-06-27,19.290000915527344,19.649999618530273,19.01000022888184,19.440000534057614,21778800.0,-0.005670036348756513,1.2456206101531448,0.17241318831651026,53.0716772427944,57.788838460093736,0.9473454456306243,0.2606853317849982,0.08543973175326158,0.315515161138471,9.929022176521737,0.639999389648434,0.5647439380510519,-0.3664992332458503,-1.6715066695015928,0.9385082030098921,-1.0190029513737215,0.2860044848820209,1.6099987030029297,14.81485592953489,-43.131515020950516,0.6525037181278707,6,0.6649990081787109,0.3599987030029297,0.08749866485595703,0.7399988174438477,-1.220001220703125,4,-0.13426646084309357,1.2268055427197238,19.399999618530273,-1.7868749941372724,20.61000061035156,-1.9767524385321344,19.979999542236328,-0.13426646084309357
7138,2008-06-30,19.09000015258789,19.479999542236328,19.059999465942386,19.309999465942386,17431600.0,-0.01036810541457589,-1.9999931880573527,1.4666658189540658,50.99668431966773,56.80293078876669,0.9843571488734142,0.45569670536421114,0.2900361744823634,0.5464566627455625,10.516626672605373,0.42000007629394176,0.6084961741862038,-0.5484999656677232,-1.8752499455730138,0.7782500142375675,-1.2118749556203667,0.11487502428492036,1.772199478149414,4.232801563017024,-52.180224242075276,0.663374989952645,6,0.8649997711181641,0.5599994659423828,0.2649993896484375,0.9399995803833008,-1.1399993896484375,0,-0.10948141099436104,1.2456206101531448,19.290000915527344,1.2268055427197238,19.399999618530273,-1.7868749941372724,20.61000061035156,-0.10948141099436104
7139,2008-07-01,19.280000686645508,19.3799991607666,18.899999618530273,18.989999771118164,26407200.0,0.009952882794076912,-1.0425459385754172,-1.3181900938938431,54.60637233023249,56.4489474027043,0.6827356738535286,0.30744965494331566,0.1111247986698416,0.3861014111810661,10.787227375048465,0.4799995422363281,0.541615051058308,-0.37499942779540874,-1.6736065075713924,0.9236076519805749,-1.0243029676834006,0.2743041120925831,1.545154956054688,19.00005340576172,-39.03715992528633,0.6493035398879924,7,0.6199989318847656,0.3699989318847656,0.03749895095825195,0.7499990463256836,-0.8000011444091797,1,-0.10736522450472019,-1.9999931880573527,19.09000015258789,1.2456206101531448,19.290000915527344,1.2268055427197238,19.399999618530273,-0.10736522450472019
7140,2008-07-02,18.799999237060547,19.399999618530273,18.709999084472656,19.299999237060547,19894800.0,-0.024896339859439842,-1.029412424687812,-1.7241324879640103,45.18899453948048,55.07924140037898,1.0278353097172186,0.7934793114012066,0.6162091470965336,0.888787110403225,11.167518910070228,0.6900005340576172,0.3978600326634556,-0.8330008506774895,-2.1753811280540205,0.5093794266990415,-1.5041909893657568,-0.16181071198922226,1.9481501646728532,5.590069470112687,-46.63817025555117,0.6711901386882664,7,1.005000114440918,0.8500003814697266,0.5175004005432129,1.2300004959106445,-0.009998321533203125,2,-0.07872338310093085,-1.0425459385754172,19.280000686645508,-1.9999931880573527,19.09000015258789,1.2456206101531448,19.290000915527344,-0.07872338310093085
7141,2008-07-03,18.700000762939453,18.950000762939453,18.40999984741211,18.8799991607666,13894100.0,-0.005319067988256432,2.3749888241850594,0.3599967956542969,36.60887537779449,52.81140137594245,0.9450328515959718,0.8919535824582141,0.7277505279492402,1.0021770481382895,11.80152653887342,0.5400009155273438,0.284406360332639,-0.9029994010925293,-2.302324509718705,0.49632570753364647,-1.602661955405619,-0.20333684677943964,1.9258596197583024,23.387174923898314,-21.927821572644824,0.6996625543130883,7,0.9549989700317383,0.9499988555908203,0.5849990844726562,1.3299989700317383,-0.18000030517578125,3,-0.0625668464470176,-1.029412424687812,18.799999237060547,-1.0425459385754172,19.280000686645508,-1.9999931880573527,19.09000015258789,-0.0625668464470176
7142,2008-07-07,18.86000061035156,19.18000030517578,18.559999465942386,18.76000022888184,22314900.0,0.008556141223758695,-1.479993896507679,-0.5555626198725909,29.24731535640737,49.51348487932801,0.6600530741294044,0.7690190767697018,0.566561313526659,0.8633412121125126,11.9259660225833,0.6200008392333949,0.18331302727031584,-0.741499614715579,-2.1441031595871713,0.6611039301560133,-1.442801387151377,-0.04019784227978107,1.5885909295233454,42.05615806398678,2.977773477369574,0.7013017724357965,7,0.7949991226196325,0.7899990081787145,0.43999910354614613,1.1699991226196325,-0.3900012969970703,0,-0.052492032825003476,2.3749888241850594,18.700000762939453,-1.029412424687812,18.799999237060547,-1.0425459385754172,19.280000686645508,-0.052492032825003476
7143,2008-07-08,18.84000015258789,19.1200008392334,18.520000457763672,18.809999465942386,22289100.0,-0.001060469624411975,1.0338924970339216,0.30000572202405645,31.40877679537367,46.51767807988866,0.6005493896623157,0.8241877710177761,0.5902735374986854,0.8752246847143397,11.390604155255751,0.6000003814697266,0.06080621978771106,-0.7570000648498549,-2.1692192636555916,0.6552191339558817,-1.4631096642527233,-0.05089046544698661,1.4455040518899906,43.43438430193914,9.149520017146635,0.7061095994028684,7,0.8149995803833008,0.8099994659423828,0.45999956130981445,1.1899995803833008,0.4899997711181605,1,-0.040870512289136185,-1.479993896507679,18.86000061035156,2.3749888241850594,18.700000762939453,-1.029412424687812,18.799999237060547,-0.040870512289136185
7144,2008-07-09,17.850000381469727,18.8700008392334,17.799999237060547,18.81999969482422,35570100.0,-0.052547758126327615,1.0,-32.332570411345934,26.053645446626348,42.3984984794903,1.4043132310845934,1.8192518181574329,1.5761039105652657,1.8627646011777266,11.254853410927682,1.0700016021728516,-0.06615986659925,-1.6909998893737779,-3.285027094701185,-0.09697268404637072,-2.4880134920374815,-0.8939862867100743,2.285463474442892,3.1250707804987954,-25.00701022603235,0.7970136026637044,7,1.2099990844726562,1.4999990463256836,1.4599990844726562,2.179999351501465,1.2700004577636719,2,0.005602262147486492,1.0338924970339216,18.84000015258789,-1.479993896507679,18.86000061035156,2.3749888241850594,18.700000762939453,0.005602262147486492
7145,2008-07-10,18.34000015258789,18.46999931335449,17.889999389648438,17.950000762939453,31264300.0,0.02745096698299454,-1.2744999775606844,-0.40206151105378135,30.575545738277484,39.75087634962827,0.6240800322045317,1.3687106933770465,1.0872202310013321,1.3755243934567076,11.111766527693359,0.6199989318847621,-0.1758262128707706,-1.1815001487731926,-2.826041812634898,0.46304151508851277,-2.0037709807040436,-0.3592293168423417,1.5619172414395202,39.13047083832054,15.97499539728096,0.8222708319308526,7,0.38499927520751953,1.0099992752075195,0.9699993133544922,1.6899995803833008,0.9599990844726562,3,0.00763355444294711,1.0,17.850000381469727,1.0338924970339216,18.84000015258789,-1.479993896507679,18.86000061035156,0.00763355444294711
7146,2008-07-11,17.90999984741211,18.149999618530273,17.25,17.319999694824222,38969600.0,-0.02344603607405671,-1.465753925743997,1.5128232716459864,30.411451457653925,37.23307348461266,0.9169209546657981,1.7755438122021516,1.5243238960993217,1.8147534720769514,12.00881440990532,1.0900001525878906,-0.3213279443526851,-1.5390004158020005,-3.3344439793580882,0.25644314775408716,-2.4367221975800426,-0.6412786340239585,1.781725730918616,34.1968778783171,10.418770586493206,0.8977217817780432,7,0.4549999237060547,1.1649999618530273,1.3999996185302734,2.119999885559082,0.8800010681152344,4,0.04913462175391303,-1.2744999775606844,18.34000015258789,1.0,17.850000381469727,1.0338924970339216,18.84000015258789,0.04913462175391303
7147,2008-07-14,17.770000457763672,18.36000061035156,17.59000015258789,18.209999084472656,18417700.0,-0.007816828076001703,1.0810775979833804,-0.7457601913813772,31.59852091878875,35.077721995626106,0.9148388789114072,1.8264668413460328,1.642544051192452,1.947932759269488,13.100868012721845,0.7700004577636683,-0.571928354802953,-1.56299982070923,-3.4797527280157112,0.35375308659725135,-2.5213762743624706,-0.6046233670559893,1.6287180511673682,27.807498630687494,0.9794185871100645,0.9583764536532399,7,0.5549993515014648,1.3049993515014648,1.539999008178711,2.2599992752075195,0.6599998474121094,0,0.04220596402248966,-1.465753925743997,17.90999984741211,-1.2744999775606844,18.34000015258789,1.0,17.850000381469727,0.04220596402248966
7148,2008-07-15,18.06999969482422,18.799999237060547,17.569999694824222,17.649999618530273,34045900.0,0.01688234267486899,-3.2413782897657977,-0.9545486071976627,32.47706807308815,32.61891041149896,0.5084005533953686,1.3831590020271385,1.3176773340593613,1.6453434030133849,12.882464526546261,1.2299995422363246,-0.6926667951459642,-1.1270005226135247,-2.993808797792294,0.7398077525652447,-2.0604046602029094,-0.19359638502414,1.070872593035098,50.617238890583,23.017859273498363,0.9334041375893847,7,0.25500011444091797,1.005000114440918,1.315000057220459,1.9600000381469727,0.3899993896484375,1,0.022136116507231574,1.0810775979833804,17.770000457763672,-1.465753925743997,17.90999984741211,-1.2744999775606844,18.34000015258789,0.022136116507231574
7149,2008-07-16,18.31999969482422,18.38999938964844,17.809999465942386,17.989999771118164,18251500.0,0.013835086011186215,1.4680883874763744,0.7857139613353255,27.41616318177371,30.644151371753765,0.1205844163686578,1.017574356682239,1.052939317433733,1.3877938728221864,12.65225824459136,0.5799999237060547,-0.8000036169580298,-0.7705004692077644,-2.5784301790337096,1.0374292406181809,-1.6744653241207388,0.13346438570521002,0.5939679184919804,69.03227235475225,45.61862778579726,0.9039648549129731,7,-0.10499954223632812,0.755000114440918,0.9049997329711914,1.7100000381469727,0.0400009155273402,2,0.0551310177787383,-3.2413782897657977,18.06999969482422,1.0810775979833804,17.770000457763672,-1.465753925743997,17.90999984741211,0.0551310177787383
7150,2008-07-17,18.670000076293945,18.71999931335449,18.1200008392334,18.34000015258789,19881200.0,0.019104824634282647,1.7907009754128833,1.0,41.33016982202303,31.168739643334714,-0.2791513438949593,0.564185334441305,0.694220733012699,1.0326815774088942,12.31354072181435,0.5999984741210902,-0.8770107163127392,-0.3365000724792466,-2.051772412017641,1.3787722670591478,-1.1941362422484438,0.5211360972899506,-1.4200000762939453,91.6129532416329,63.711587358468236,0.8576361697691969,7,-0.4549999237060547,0.4049997329711914,0.5549993515014648,1.359999656677246,-0.18000030517578125,3,0.02410287954475354,1.4680883874763744,18.31999969482422,-3.2413782897657977,18.06999969482422,1.0810775979833804,17.770000457763672,0.02410287954475354
7151,2008-07-18,18.280000686645508,18.76000022888184,18.15999984741211,18.63999938964844,23217000.0,-0.020889094164688093,-1.0000000000000118,-1.0909054128254883,38.752780842232504,32.22490247509306,0.050294748392264665,0.821456885120643,1.074981244957069,1.4120558866023103,12.424395045429284,0.6000003814697301,-1.0131786366033708,-0.6154994964599609,-2.2066656368159947,0.9756666438960728,-1.4110825666379796,0.18008357371805772,-1.000600700378417,57.723679354416404,27.00340999504112,0.7955830701780174,7,-0.0950002670288086,0.7949991226196289,0.9449987411499023,1.7499990463256836,-0.15999984741210938,4,0.055798605694812764,1.7907009754128833,18.670000076293945,1.4680883874763744,18.31999969482422,-3.2413782897657977,18.06999969482422,0.055798605694812764
7152,2008-07-21,17.809999465942386,18.459999084472656,17.790000915527344,18.34000015258789,28601200.0,-0.02571122554970595,-1.350879893455761,1.4722294336743371,36.55461528259012,32.796662307006,0.3974903586038323,1.1711457588849044,1.5220321667888292,1.8645993375847212,12.72132925024319,0.6699981689453125,-1.06489584681961,-0.9710006713867152,-2.5263907479621857,0.5843894051887553,-1.7486957096744504,-0.19330563309897997,-0.471375469970706,19.512183775435258,-13.957172524508113,0.7776950382877358,7,0.25000095367431285,1.2650003433227504,1.3724999427795375,2.220000267028805,0.38000106811522727,0,0.055025349745742025,-1.0000000000000118,18.280000686645508,1.7907009754128833,18.670000076293945,1.4680883874763744,18.31999969482422,0.055025349745742025
7153,2008-07-22,17.389999389648438,17.6299991607666,17.180000305175778,17.559999465942386,45188200.0,-0.023582262149816735,1.9032234247426842,0.3207544453761339,31.062110383889262,33.353158411146325,0.6595346765648031,1.4812179632505362,1.9208206416894171,2.2688332669416518,13.835317400960712,0.6299991607666087,-1.0736703801722811,-1.273000717163086,-2.8762096099527135,0.3302081756265416,-2.0746051635579015,-0.4713962707682704,1.370000839233402,13.29108193752846,-21.09939362183067,0.8016044463948139,7,0.6000003814697266,1.6500005722045898,1.8675003051757812,2.640000343322754,0.9200000762939489,1,0.05980454008218161,-1.350879893455761,17.809999465942386,-1.0000000000000118,18.280000686645508,1.7907009754128833,18.670000076293945,0.05980454008218161
7154,2008-07-23,17.569999694824222,17.760000228881836,17.319999694824222,17.549999237060547,30588600.0,0.010350794220437498,1.1999942779759116,-0.11764969875126663,36.8869946439683,34.05443051177864,0.4868353217811894,1.1714710222376858,1.702565025344331,2.0844917625050563,15.047356224934289,0.44000053405761363,-1.0621552547928879,-0.9725004196166971,-2.5202377498124875,0.5752369105790933,-1.7463690847145905,-0.19863175451880366,1.158400535583496,24.683506865852156,-12.798550551056916,0.773868665097895,7,0.42000007629394176,1.470000267028805,2.074999809265133,2.460000038146969,0.9300003051757777,2,0.05065449089965601,1.9032234247426842,17.389999389648438,-1.350879893455761,17.809999465942386,-1.0000000000000118,18.280000686645508,0.05065449089965601
7155,2008-07-24,16.959999084472653,17.399999618530273,16.819999694824222,17.329999923706055,29049500.0,-0.03471830511933727,1.2745084839576952,-18.49961853900128,33.26921708485277,34.37196002591184,0.9839718835454967,1.5747398213385573,2.266755709083771,2.691190464840517,15.619323652724116,0.75,-1.0910531789306432,-1.4000009536743185,-2.7720687100111725,-0.027933197337464577,-2.0860348318427455,-0.7139670755058916,1.7374331474304263,7.2164613973385885,-30.724613225424694,0.686033878168427,7,0.8500003814697301,1.9000005722045934,2.6850004196167028,3.0700006484985387,0.9600009918212926,3,0.0825472642366265,1.1999942779759116,17.569999694824222,1.9032234247426842,17.389999389648438,-1.350879893455761,17.809999465942386,0.0825472642366265
7156,2008-07-25,17.010000228881836,17.180000305175778,16.799999237060547,17.030000686645508,15165200.0,0.002948180843651116,1.3750089407052735,0.054055168645321075,31.827115591650752,34.39735943400762,0.886058656524451,1.4087317320142603,2.169291669409276,2.615151942320743,17.089256134602365,0.3800010681152308,-0.9928708443609082,-1.2304998397827163,-2.6370636005014134,0.1760639209359809,-1.9337817201420648,-0.5272179594233677,1.6123347015380887,12.650663320763215,-23.746662692031464,0.7032818803593487,7,0.7899990081787109,1.8399991989135742,2.6349992752075195,2.5899991989135778,0.7899990081787109,4,0.08700761448100325,1.2745084839576952,16.959999084472653,1.1999942779759116,17.569999694824222,1.9032234247426842,17.389999389648438,0.08700761448100325
7157,2008-07-28,16.700000762939453,17.010000228881836,16.649999618530273,16.899999618530273,16392700.0,-0.018224542138219668,-1.3999949137563816,9.99971390425329,30.11153378452643,34.1345222908341,1.1491638933077262,1.5966047934317409,2.4356293039892165,2.8941729701331873,18.370886121948857,0.3600006103515625,-0.9610110249139616,-1.4109992980957031,-2.885968250878477,0.06396965468707094,-2.14848377448709,-0.6735148217043161,1.8129940258789077,4.504605127500172,-29.721895724781717,0.7374844763913878,7,1.0049991607666016,2.0749988555908203,2.9449987411499023,2.8999986648559606,0.4099998474121094,0,0.08502994080366766,1.3750089407052735,17.010000228881836,1.2745084839576952,16.959999084472653,1.1999942779759116,17.569999694824222,0.08502994080366766
7158,2008-07-29,17.0,17.200000762939453,16.739999771118164,16.829999923706055,16072100.0,0.017964025350603707,-1.6285742312030997,-0.8500052452387538,40.938163276344724,35.63696674578644,0.7615038299853083,1.1931744405557119,2.0968106851708725,2.5705331350761185,19.584781928561284,0.5,-0.8900759297830056,-1.0065000534057624,-2.4855650944948415,0.4725649876833167,-1.746032573950302,-0.2669675328612229,1.363955175195315,31.53154856003849,-6.355233816751376,0.7395325205445396,7,0.7049999237060547,1.7749996185302734,2.6949996948242188,2.5999994277954137,-0.25,1,0.07000003141515365,-1.3999949137563816,16.700000762939453,1.3750089407052735,17.010000228881836,1.2745084839576952,16.959999084472653,0.07000003141515365
7159,2008-07-30,17.209999084472653,17.579999923706055,17.010000228881836,17.120000839233402,20986300.0,0.012352887321920747,-2.677423721305121,0.5294012049949655,37.18819606333608,35.17674743926566,0.42185542019494093,0.8644662617573857,1.8518886997295567,2.3385132531308344,20.37269364541883,0.5799999237060547,-0.8156682688106329,-0.6930008888244679,-2.0839205564821555,0.6979187788332197,-1.3884607226533099,0.002458945004374158,1.0168396461894602,60.21497657858645,21.55665910376988,0.6954598338288435,7,0.495000839233402,1.5650005340576207,2.5050005912780797,2.390000343322761,-0.04999923706054332,2,0.06391635328221401,-1.6285742312030997,17.0,-1.3999949137563816,16.700000762939453,1.3750089407052735,17.010000228881836,0.06391635328221401
7160,2008-07-31,17.319999694824222,17.649999618530273,17.049999237060547,17.059999465942386,23150100.0,0.006391668576601894,-3.285706500636808,2.8889477588218875,42.787284467280884,35.62502561982659,0.1119963484431139,0.6723758012866021,1.7210632998678896,2.2032354971073715,20.884836767823185,0.6000003814697266,-0.7653021679964951,-0.5090003013610804,-1.8557613235857247,0.8377607208635638,-1.1823808124734008,0.1643802097512399,0.780691906867343,67.00000762939489,26.629894455546882,0.6733805111123216,7,0.23499965667724254,1.4549999237060511,2.4200000762939418,2.2799997329711914,0.03000068664550426,3,0.06812934907431889,-2.677423721305121,17.209999084472653,-1.6285742312030997,17.0,-1.3999949137563816,16.700000762939453,0.06812934907431889
7161,2008-08-01,17.530000686645508,17.649999618530273,17.069999694824222,17.25,18974000.0,0.012124768794542273,1.2307751559811915,1.0769247698345743,47.11538858314777,36.798444875444105,-0.24091499191470334,0.3902346023677197,1.4983736085872152,1.9590222409536118,21.013143244830314,0.5799999237060511,-0.7071486917034413,-0.24049930572509837,-1.5283124815075304,1.0473138700573337,-0.8844058936163144,0.40340728216611765,0.45463555639315345,88.00010681152344,44.13900499461667,0.6439065878912165,8,-0.3250007629394531,0.9549989700317383,2.3824992179870605,2.0749988555908203,-0.6300010681152344,4,0.02224753989573669,-3.285706500636808,17.319999694824222,-2.677423721305121,17.209999084472653,-1.6285742312030997,17.0,0.02224753989573669
7162,2008-08-04,17.8700008392334,18.059999465942386,17.520000457763672,17.6299991607666,20606400.0,0.01939533024929685,-1.3478264475146522,0.8571467496815417,47.61906275672556,38.63810625020369,-0.6386720759857845,-0.029235615295441164,1.1403473344790775,1.5858009085569371,21.306218808499338,0.5399990081787145,-0.7697501521703423,0.14900083541870046,-1.034355855859772,1.332357526697173,-0.44267751022053403,0.740679181057935,-1.220001220703125,85.60616131549264,40.839917165446636,0.5916783456392355,8,-0.5150012969970703,0.279998779296875,1.9899988174438477,1.7349987030029297,-1.4999999999999964,0,-0.003917269103824728,1.2307751559811915,17.530000686645508,-3.285706500636808,17.319999694824222,-2.677423721305121,17.209999084472653,-0.003917269103824728
7163,2008-08-05,18.06999969482422,18.15999984741211,17.899999618530273,18.049999237060547,15954800.0,0.011191877235490866,1.5999923706345724,0.08333465787173171,46.987952914703406,39.76043494695204,-0.8181011113754302,-0.30554414822132614,0.9323341822421654,1.3521292180874127,21.49472341865955,0.28999900817871094,-0.7885173704779369,0.38749971389770366,-0.6877311250036833,1.4627305527990906,-0.15011570555298803,0.9251151333483953,-1.3918000793457033,92.1738971789475,48.391983713840155,0.537615419450693,8,-0.6649999618530273,-0.005000114440917969,1.7325000762939453,1.5600004196166992,-1.4499988555908168,1,-0.05312667961735651,-1.3478264475146522,17.8700008392334,1.2307751559811915,17.530000686645508,-3.285706500636808,17.319999694824222,-0.05312667961735651
7164,2008-08-06,17.950000762939453,18.09000015258789,17.559999465942386,17.969999313354492,18952400.0,-0.006640782175504789,3.076924769834547,-0.9999046347510967,40.816335467585084,40.59900365614452,-0.7135698904360801,-0.18727078213454718,1.0221269321454969,1.4450798979658828,20.935569877230343,0.5300006866455043,-0.7613161336002747,0.2625007629394531,-0.8169315172574301,1.3419330431363363,-0.2772153771589885,0.8022169030378947,-1.2125291381835943,81.08117396384631,41.55883951908919,0.539716140098441,8,-0.5450010299682617,0.07499885559082031,1.852499008178711,1.6799993515014648,-1.720001220703125,2,-0.06685240735014564,1.5999923706345724,18.06999969482422,-1.3478264475146522,17.8700008392334,1.2307751559811915,17.530000686645508,-0.06685240735014564
7165,2008-08-07,18.479999542236328,18.600000381469727,17.670000076293945,17.860000610351562,25737000.0,0.029526393134820417,1.162789872429517,-31.002193609918933,52.4630404174745,42.89188419234715,-1.12342194171557,-0.7444096552578081,0.46810252864082,0.8894031386908097,20.036136175342318,0.9300003051757812,-0.6491490126478148,0.7854995727539062,-0.3133894173423286,1.8843885628501411,0.23605507770578882,1.3349440678020237,-1.6856267885742184,92.15681141317016,52.66744112880288,0.5494444950481167,8,-0.8549995422363281,-0.4549999237060547,1.2950000762939453,1.1500005722045898,-2.1399993896484375,3,-0.07142855668407022,3.076924769834547,17.950000762939453,1.5999923706345724,18.06999969482422,-1.3478264475146522,17.8700008392334,-0.07142855668407022
7166,2008-08-08,18.790000915527344,18.84000015258789,18.25,18.31999969482422,16987200.0,0.016774966502704824,1.0701770823573504,0.7580677909788407,62.5641223774564,46.49772736933937,-1.2900385375071615,-1.0383394521419689,0.13428106152995412,0.5415339827129877,18.47830231014515,0.5900001525878906,-0.5780401787017411,1.0515008926391616,-0.1494511718793312,2.2524529571576544,0.4510248603799134,1.6519769248984097,-1.887290504196777,96.2121781348438,51.95705435653198,0.600476032259247,8,-1.0000009536743164,-0.8750009536743164,0.9374985694885254,0.8399991989135742,-2.2499999999999964,4,-0.07663653346965271,1.162789872429517,18.479999542236328,3.076924769834547,17.950000762939453,1.5999923706345724,18.06999969482422,-0.07663653346965271
7167,2008-08-11,18.520000457763672,18.90999984741211,18.43000030517578,18.799999237060547,24060500.0,-0.014369369058441772,-1.0869586850878212,-0.5957405363288099,65.06668090820307,49.178673772879186,-0.8210652049692904,-0.7475997640003982,0.37103004219498104,0.7854439347375646,17.29485404866507,0.4799995422363281,-0.4278035218554166,0.7440004348754883,-0.5068925929336032,1.9948934626845798,0.11855392097094253,1.369446948780034,-1.4623068671325186,71.11116448546099,21.991698935906186,0.6254465139045449,8,-0.5600004196166992,-0.6050004959106445,1.1324992179870605,1.109999656677246,-2.820000648498537,0,-0.0874730453127115,1.0701770823573504,18.790000915527344,1.162789872429517,18.479999542236328,3.076924769834547,17.950000762939453,-0.0874730453127115
7168,2008-08-12,18.46999931335449,18.850000381469727,18.34000015258789,18.489999771118164,28037400.0,-0.0026998457436983037,-2.642874659400545,0.07143051771118435,62.43093107570735,51.9834221075871,-0.6041487603271563,-0.7020917611634978,0.39811872819600325,0.8019330644014424,16.814282022402793,0.5100002288818359,-0.26345520626619034,0.6739993095397914,-0.6090630400696071,1.9570616591491898,0.03246813473509391,1.3155304843444888,-1.2270750970452404,67.4073770572865,14.56915769429341,0.6415311748046989,8,-0.4899997711181605,-0.5849990844726527,1.1825003623962438,1.1800003051757848,-2.539999008178709,1,-0.1136978100807351,-1.0869586850878212,18.520000457763672,1.0701770823573504,18.790000915527344,1.162789872429517,18.479999542236328,-0.1136978100807351
7169,2008-08-13,19.32999992370605,19.600000381469727,18.850000381469727,18.899999618530273,38894500.0,0.046562027196706435,-1.83019519778891,-21.499523173751488,80.62015924139777,56.18707486026676,-1.2648106670975316,-1.5626646498349608,-0.45915450304219974,-0.08388515290851828,16.69466650732977,1.130001068115238,-0.020603482912843418,1.4834999084472607,0.04367113415270296,2.9233286827418183,0.76358552129998,2.2034142955945413,-1.9203681442865168,86.01034118805052,26.269357809389263,0.7199143871472795,8,-0.9949998855590785,-1.2049999237060511,0.3224997520446813,0.3199996948242223,-3.4300003051757777,2,-0.14019653880852545,-2.642874659400545,18.46999931335449,-1.0869586850878212,18.520000457763672,1.0701770823573504,18.790000915527344,-0.14019653880852545
7170,2008-08-14,19.1200008392334,19.299999237060547,18.96999931335449,19.21999931335449,16681100.0,-0.010863894738825763,1.5384773390847875,-0.23255442593281955,76.17867555185339,59.416328967900725,-0.8634288151489429,-1.388408495370733,-0.2581609796605875,0.10280487190976118,17.161370722539797,0.3600006103515625,0.13295009407100622,1.2510007858276353,-0.2555312887286796,2.75753286038395,0.49773474854947963,2.004266823105791,-1.4475248275678396,64.44448839979147,-1.2013393410270368,0.7532660372781572,8,-0.5600004196166992,-0.9950008392333984,0.08499860763549805,0.22999858856201172,-3.6300010681152344,3,-0.15115068881518645,-1.83019519778891,19.32999992370605,-2.642874659400545,18.46999931335449,-1.0869586850878212,18.520000457763672,-0.15115068881518645
7171,2008-08-15,19.299999237060547,19.489999771118164,19.1200008392334,19.239999771118164,17796400.0,0.009414141732556836,-1.4666815017325239,-0.6000038147554955,83.33333333333334,63.38458125419047,-0.8559627367887259,-1.5684904057955507,-0.4471932746799787,-0.09442338398656602,17.813903617497424,0.3699989318847656,0.30817810961276493,1.3799992561340346,-0.2491821351027319,3.009180647370801,0.5654085605156496,2.1945899517524197,-1.396220301018488,76.19038968942013,2.694505149794054,0.8145906956183836,8,-0.7199993133544922,-1.1749992370605469,-0.2624998092651367,0.05000019073486328,-3.7399988174438477,4,-0.15336783427373202,1.5384773390847875,19.1200008392334,-1.83019519778891,19.32999992370605,-2.642874659400545,18.46999931335449,-0.15336783427373202
7172,2008-08-18,18.790000915527344,19.350000381469727,18.489999771118164,19.280000686645508,19783800.0,-0.026424784543715774,1.7301643046796709,-8.166735543758145,71.77618383328182,66.13882913403252,-0.22544648527460254,-1.0343395249275282,0.06087620794790283,0.4007930513392637,17.584430541818232,0.8600006103515625,0.44418225200277917,0.8210008621215827,-0.8525949135865147,2.49459663782968,-0.01579702573246422,1.6577987499756297,-0.6826754060339653,35.71433977744576,-41.30975786932876,0.8367978878540483,8,-0.21000099182128906,-0.6650009155273438,-0.07000112533569336,0.28499889373779297,-3.150000572204588,0,-0.11974453913627447,-1.4666815017325239,19.299999237060547,1.5384773390847875,19.1200008392334,-1.83019519778891,19.32999992370605,-0.11974453913627447
7173,2008-08-19,18.43000030517578,18.739999771118164,18.36000061035156,18.61000061035156,16577300.0,-0.019159158744589067,-1.3749970197648884,0.367347733173472,64.31926879567456,68.75026617048691,0.2134355158541119,-0.6244453869912263,0.41343542601040895,0.7511131946622243,16.523365111345818,0.4300003051757848,0.545942324494046,0.40900020599365305,-1.2534382544745633,2.0714386664618694,-0.4222190242404551,1.2402194362277612,-0.14355381104524056,5.6451377213642715,-70.46877667405562,0.8312192302341077,8,0.2049999237060547,-0.30500030517578125,0.26999950408935547,0.6449995040893555,-2.4099998474121094,1,-0.14812807654397964,1.7301643046796709,18.790000915527344,-1.4666815017325239,19.299999237060547,1.5384773390847875,19.1200008392334,-0.14812807654397964
7174,2008-08-20,18.459999084472656,18.76000022888184,18.31999969482422,18.51000022888184,15689600.0,0.001627714530664015,-1.6666705198971403,0.2777836646463186,63.63636778458073,69.99174698905426,0.2943409521566771,-0.6159278733287863,0.374900932602241,0.711669786903478,15.626233331935602,0.44000053405762074,0.6295019999983644,0.39449901580810476,-1.2647523413238488,2.0537503729400584,-0.43512666275787026,1.2241246943740798,1.1400012969970703,11.96575901874255,-62.60348620147072,0.8296256785659762,8,0.46500110626220703,-0.33499908447265625,0.24000072479248047,0.6150007247924805,-2.5099992752075213,2,-0.1370530284275554,-1.3749970197648884,18.43000030517578,1.7301643046796709,18.790000915527344,-1.4666815017325239,19.299999237060547,-0.1370530284275554
7175,2008-08-21,18.36000061035156,18.489999771118164,18.149999618530273,18.290000915527344,10960500.0,-0.0054170357031713134,1.060619371842741,-1.399961853900268,60.19657435929154,69.72868609814707,0.4196591460875716,-0.4275897862101594,0.47276280735675513,0.7921256423979024,14.065814185665424,0.3400001525878906,0.7057319699806968,0.22450046539306356,-1.3545661805499805,1.8035671113361076,-0.5650328575784584,1.0140337883645856,1.2143997573852587,15.671714022996094,-54.835801645109946,0.7895333229715223,8,0.514999389648441,-0.23500061035155895,0.2849993705749547,0.7149991989135778,-3.730000495910641,3,-0.13398697767113965,-1.6666705198971403,18.459999084472656,-1.3749970197648884,18.43000030517578,1.7301643046796709,18.790000915527344,-0.13398697767113965
7176,2008-08-22,18.489999771118164,18.6200008392334,18.350000381469727,18.479999542236328,8886000.0,0.007080564076523466,-1.0000141285842452,0.14286103542235057,58.03108885098341,68.94695364734487,0.27114318291221906,-0.46485963511282336,0.3217836720528915,0.6353175020391042,12.43199948745042,0.2700004577636719,0.8310739490936534,0.28049964904785085,-1.2128748050113884,1.7738741031070901,-0.466187577981767,1.0271868760774687,1.0274245666503923,28.333328035146053,-38.6010333696174,0.7466872270296189,8,0.38500022888183594,-0.36499977111816406,0.1550002098083496,0.5850000381469727,-3.359999656677246,4,-0.1622498668002189,1.060619371842741,18.36000061035156,-1.6666705198971403,18.459999084472656,-1.3749970197648884,18.43000030517578,-0.1622498668002189
7177,2008-08-25,18.1200008392334,18.3799991607666,18.07999992370605,18.36000061035156,11787300.0,-0.020010759138175516,1.1428756326678229,-23.999427808506226,50.620362661906015,67.63466826803362,0.6464123743613648,0.017894164295892523,0.6425369802137908,0.9719322962146677,10.598433635623351,0.4099998474121129,0.8563525313691187,-0.16049928665161062,-1.4761457181787208,1.1551471448754995,-0.8183225024151639,0.4973239291119427,1.342726509765626,5.882484937562871,-55.4691392124134,0.6578232157635551,8,0.7199993133544922,0.0049991607666015625,0.5099992752075195,0.9549989700317383,-3.160000801086426,0,-0.1412803698150935,-1.0000141285842452,18.489999771118164,1.060619371842741,18.36000061035156,-1.6666705198971403,18.459999084472656,-0.1412803698150935
7178,2008-08-26,18.190000534057614,18.239999771118164,17.959999084472656,18.100000381469727,11650700.0,0.0038631176369843256,1.9473969522356296,-0.3750009934116844,53.015077183042926,64.56743692821641,0.595099012633689,0.04386647551792677,0.5005231567885957,0.8679779160198251,9.128278092589854,0.2800006866455078,0.8107001001886474,-0.149999618530277,-1.3215573598508854,1.0215581227903314,-0.7357784891905794,0.43577925213002544,1.1897631694238306,28.750140070714274,-28.862187987433494,0.5857788706603034,8,0.5349988937377965,-0.06500053405761363,0.37749958038330433,0.8849992752075231,-3.9200000762939418,1,-0.14018692225766716,1.1428756326678229,18.1200008392334,-1.0000141285842452,18.489999771118164,1.060619371842741,18.36000061035156,-0.14018692225766716
7179,2008-08-27,18.309999465942386,18.700000762939453,18.170000076293945,18.229999542236328,11901000.0,0.006596972422298508,-4.300037193511163,0.8888865341415572,47.61904253074075,61.394144370315004,0.3522389292063224,0.01106974516045156,0.31938061713864485,0.7255543578598669,8.247203183648327,0.5300006866455078,0.7765874022904029,-0.08500070571898988,-1.1295956568061882,0.9595942453682085,-0.607298181262589,0.4372967698246093,0.9561830680183547,47.297241567734396,-5.699841608874372,0.5222974755435994,8,0.4149999618530238,-0.18499946594238637,0.20500040054320934,0.730000495910641,-4.119999885559086,2,-0.12506821818527303,1.9473969522356296,18.190000534057614,1.1428756326678229,18.1200008392334,-1.0000141285842452,18.489999771118164,-0.12506821818527303
7180,2008-08-28,18.5,18.540000915527344,18.34000015258789,18.440000534057614,9605000.0,0.010376872725257336,1.8571272870941813,0.7499940395298492,45.79707981578847,57.22344953503223,0.07268619436711177,-0.09064274606402023,0.07240745379093028,0.5250237232744723,7.450207571934326,0.23000144958495738,0.7648769984815758,0.045999813079834695,-0.868086133468374,0.9600857596280434,-0.4110431601942679,0.5030427863539373,0.6616878580016952,72.97293117580044,24.39127307234328,0.4570429732741036,8,0.1549997329711914,-0.375,0.014999866485595703,0.5399999618530273,-4.960000038146973,3,-0.1378378481478305,-4.300037193511163,18.309999465942386,1.9473969522356296,18.190000534057614,1.1428756326678229,18.1200008392334,-0.1378378481478305
7181,2008-08-29,17.920000076293945,18.690000534057614,17.780000686645508,18.6299991607666,19934900.0,-0.03135134722735433,1.19276587921685,-11.833423403375336,42.02125581907344,53.91734642234242,0.487626331105254,0.548178433594952,0.5826847703544047,1.088139879888054,6.730775632180341,0.9099998474121058,0.57723962152415,-0.5535000801086412,-1.3986289552899898,0.29162879507270745,-0.9760645176993137,-0.13093564251796863,1.1455526798254283,15.217323699841401,-29.253980708539864,0.42256443759067375,8,0.35000038146972656,0.2049999237060547,0.41499948501586914,0.9399995803833008,-5.569999694824219,4,-0.18359374708961695,1.8571272870941813,18.5,-4.300037193511163,18.309999465942386,1.9473969522356296,18.190000534057614,-0.18359374708961695
7182,2008-09-02,17.799999237060547,18.489999771118164,17.729999542236328,18.270000457763672,14423500.0,-0.006696475375139399,-1.491801535883133,0.6619744038856235,41.25324511371661,51.354454902124864,0.505595982456601,0.698477330394276,0.6430262092295038,1.1824041713035989,6.775294834510409,0.7600002288818359,0.40528120886274266,-0.6700008392333991,-1.5261612307151893,0.18615955224839098,-1.0980810349742924,-0.24192064349250586,1.1369983121114409,7.216454302343873,-32.934479755438176,0.4280801957408942,9,0.44500064849853516,0.3250007629394531,0.5250000953674316,1.0500001907348633,-5.32999897003174,1,-0.1499999571382311,1.19276587921685,17.920000076293945,1.8571272870941813,18.5,-4.300037193511163,18.309999465942386,-0.1499999571382311
7183,2008-09-03,17.110000610351562,17.729999542236328,17.09000015258789,17.729999542236328,19947200.0,-0.03876396945413185,1.0645177168382258,1.3191432374521135,19.672060239023807,46.46953184150744,1.1048482636501866,1.3838166319481644,1.2754008283386824,1.8594775035850013,7.322734083642607,0.7099990844726562,0.15697932868904374,-1.3119995117187493,-2.3507557270580755,-0.27324329637942313,-1.8313776193884124,-0.7926214040490862,1.6821571779881452,1.2422639864282126,-31.74011593373607,0.5193781076696629,9,0.7849998474121094,1.0599994659423828,1.1299991607666016,1.664999008178711,-4.310000419616697,2,-0.12565753918815392,-1.491801535883133,17.799999237060547,1.19276587921685,17.920000076293945,1.8571272870941813,18.5,-0.12565753918815392
7184,2008-09-04,16.75,17.200000762939453,16.75,17.010000228881836,25841600.0,-0.021040362215636765,-2.461541283057624,0.4193559303262802,18.89756014043327,41.88075248385652,1.3374208201330546,1.7384372706058784,1.5649914032422387,2.2078410055903213,7.513958288337835,0.4500007629394531,-0.02866446562050129,-1.6120000839233413,-2.879082906575377,-0.3449172612713056,-2.245541495249359,-0.9784586725973234,1.8038557193344538,0.0,-27.80456586630703,0.6335414113260175,9,0.9750003814697266,1.4250001907348633,1.489999771118164,2.0249996185302734,-4.050000190734865,3,-0.14805967416336285,1.0645177168382258,17.110000610351562,-1.491801535883133,17.799999237060547,1.19276587921685,17.920000076293945,-0.14805967416336285
7185,2008-09-05,17.15999984741211,17.239999771118164,16.639999389648438,16.680000305175778,22101800.0,0.024477602830573764,-1.1428532503184583,-1.846150460330865,23.514815024644534,38.04561094759664,0.8261817935240252,1.2906481026988956,1.0675841273003854,1.7905457526545945,8.650016608618186,0.6000003814697266,-0.15429658436798732,-1.136000251770021,-2.5101894223934096,0.23818891885336768,-1.8230948370817153,-0.44890566645832664,1.1052389568288312,25.365861828020563,3.5296868404834356,0.6870945853116941,9,0.5100002288818359,0.9600000381469727,1.0799999237060547,1.614999771118164,-3.7699995040893537,4,-0.17307694017705444,-2.461541283057624,16.75,1.0645177168382258,17.110000610351562,-1.491801535883133,17.799999237060547,-0.17307694017705444
7186,2008-09-08,17.350000381469727,17.5,16.899999618530273,17.40999984741211,28464900.0,0.011072292292955366,4.0000079472935495,-0.12499900658830543,30.64513069199414,35.82614072871755,0.5112275357039628,1.0405863357891079,0.829589752194881,1.5850196474713307,9.360832957312622,0.6000003814697266,-0.2822218877879692,-0.8739996910095229,-2.2894839114191576,0.5414845294001118,-1.5817418012143385,-0.16625758080470732,0.6226953281445624,38.37842407671458,17.54188268533526,0.7077421102048167,9,0.31999969482421875,0.7699995040893555,0.8149991035461426,1.4249992370605469,-4.600000381469727,0,-0.21959656114393422,-1.1428532503184583,17.15999984741211,-2.461541283057624,16.75,1.0645177168382258,17.110000610351562,-0.21959656114393422
7187,2008-09-09,16.899999618530273,17.450000762939453,16.799999237060547,17.420000076293945,23613400.0,-0.02593664282682473,1.2413774959880035,8.666751438471564,29.9212279134033,33.26015747653537,0.8604582331332935,1.4366559634360208,1.228924226378524,2.019434904638082,10.04633776506909,0.6500015258789062,-0.404307766758933,-1.2430004119873033,-2.7683110678071756,0.2823102438325691,-2.0056557398972394,-0.4803450840773671,0.8328107534901612,23.85322866832087,1.0498403845945141,0.7626553279099363,9,0.7700004577636719,1.2200002670288086,0.945000171661377,1.875,-5.3899993896484375,1,-0.2692307301635456,4.0000079472935495,17.350000381469727,-1.1428532503184583,17.15999984741211,-2.461541283057624,16.75,-0.2692307301635456
7188,2008-09-10,16.370000839233402,16.989999771118164,16.34000015258789,16.989999771118164,32709600.0,-0.03136087522249087,1.0967765752573386,1.1923045886366068,25.75405621771948,30.830714552866333,1.2350154256696548,1.8986039072256773,1.7075010644967357,2.531246734550585,11.128204976028947,0.6499996185302734,-0.5480021581065273,-1.6679992675781214,-3.3766347808244888,0.04063624566824586,-2.5223170242013033,-0.8136815109549396,1.166103555960074,2.5862664303311,-20.69623068191723,0.8543177566231834,9,1.144999504089352,1.5999994277954066,1.3824987411498988,2.4049987792968714,-3.840001106262209,2,-0.23824070691906152,1.2413774959880035,16.899999618530273,4.0000079472935495,17.350000381469727,-1.1428532503184583,17.15999984741211,-0.23824070691906152
7189,2008-09-11,16.620000839233402,16.629999160766598,16.020000457763672,16.229999542236328,27242600.0,0.015271837946448485,1.9756183794898856,-0.629035433676461,30.49326376210651,29.130290546901673,0.804701683574045,1.512726029541092,1.4017987139013428,2.2664046014017423,11.284848117980575,0.6099987030029261,-0.6341726423446801,-1.2824993133544886,-2.989547945255456,0.4245493185464788,-2.1360236293049724,-0.4289749974040049,0.8299999237060511,40.540578854714354,15.622223988352943,0.8535243159504842,9,0.7349996566772425,1.1899995803832972,1.114998817443844,2.1549987792968714,-4.630001068115238,3,-0.22984358938664984,1.0967765752573386,16.370000839233402,1.2413774959880035,16.899999618530273,4.0000079472935495,17.350000381469727,-0.22984358938664984
7190,2008-09-12,16.229999542236328,16.450000762939453,15.9399995803833,16.420000076293945,22953800.0,-0.023465780824537097,3.07997833268484,-0.4871792363783927,26.059316126513806,27.356741692172825,0.9374206681556636,1.7656397166844684,1.745891598214044,2.64872554179108,11.480362615700464,0.6800012588501012,-0.7575489711414036,-1.5280005455017083,-3.2895140332232202,0.23351294221980545,-2.408757289362466,-0.6472438016409505,0.934001159667968,18.58973614406347,-5.653063154350949,0.8807567438607565,9,0.9850001335144043,1.5400004386901855,1.4850001335144043,2.5450000762939453,-3.469999313354492,4,-0.2174984493243427,1.9756183794898856,16.620000839233402,1.0967765752573386,16.370000839233402,1.2413774959880035,16.899999618530273,-0.2174984493243427
7191,2008-09-15,16.34000015258789,16.65999984741211,15.880000114440918,15.899999618530273,28181900.0,0.00677761019433798,-2.250001986823387,-2.3157857752346533,30.044839789165323,26.111363322778242,0.6478565912873293,1.4993876780946778,1.5935380027802672,2.525219397119521,11.267408140318235,0.7799997329711914,-0.8750097694914309,-1.2699999809265137,-2.9827262844271054,0.4427263225740763,-2.1263631326768078,-0.4136368291762196,0.5792003250122058,29.299353384783128,2.6211550403347808,0.8563631517502952,9,0.4649996757507324,1.4000000953674316,1.484999656677246,2.434999465942383,-4.119999885559084,0,-0.18053854233275024,3.07997833268484,16.229999542236328,1.9756183794898856,16.620000839233402,1.0967765752573386,16.370000839233402,-0.18053854233275024
7192,2008-09-16,16.540000915527347,16.889999389648438,16.100000381469727,16.100000381469727,30661200.0,0.012239948658004263,-2.5909002241131924,1.000000000000008,32.026156012737374,27.484040630968636,0.2797475929653963,1.1828237255602225,1.3474769918367215,2.3053940794389867,12.02295233320814,0.7899990081787109,-1.0093297777309438,-0.9574992179870563,-2.6391757365263118,0.724177300552201,-1.798337477256684,-0.11666095871742854,-0.6600008010864293,59.459550020233685,31.678448015490588,0.8408382592696283,9,0.14999914169311168,1.199999332427975,1.31249904632568,2.234998703002926,-4.900000572204592,1,-0.22914151788041237,-2.250001986823387,16.34000015258789,3.07997833268484,16.229999542236328,1.9756183794898856,16.620000839233402,-0.22914151788041237
7193,2008-09-17,15.699999809265135,16.84000015258789,15.699999809265135,16.270000457763672,36676800.0,-0.050786037470750056,-2.999996653778117,-1.2954544469345846,25.423751644009258,28.209173020254855,1.0043216671079893,1.9055099014200128,2.1313520744943286,3.1230395440699095,13.207680774920465,1.1400003433227557,-1.1161891106886443,-1.6610002994537378,-3.46286928802755,0.14086868912007233,-2.561934793740642,-0.7600658051668336,1.1899995803833026,0.0,-24.26681075154014,0.9009344942869051,9,0.9000000953674334,1.9500002861022967,2.237500190734865,3.0749998092651385,-4.340000152587891,2,-0.26687895740677836,-2.5909002241131924,16.540000915527347,-2.250001986823387,16.34000015258789,3.07997833268484,16.229999542236328,-0.26687895740677836
7194,2008-09-18,15.93000030517578,16.120000839233402,15.300000190734865,15.979999542236328,44454100.0,0.014649713293303002,3.9696733250103073,0.08771785995727159,25.98133010189514,28.483230251060476,0.7216624529758011,1.5560282535665433,1.8786565183232842,2.873550285407136,14.679320215214286,0.8200006484985369,-1.2176341671178648,-1.3044998645782488,-3.1364900561627866,0.527490327006289,-2.2204949603705177,-0.38850476878597995,0.959999084472658,39.622668669983355,20.628015516200996,0.9159950957922688,9,0.46999979019165217,1.5199999809265154,2.0024995803833026,2.844999313354494,-4.530000686645506,3,-0.21343380458692773,-2.999996653778117,15.699999809265135,-2.5909002241131924,16.540000915527347,-2.250001986823387,16.34000015258789,-0.21343380458692773
7195,2008-09-19,15.899999618530273,16.430000305175778,15.899999618530273,16.350000381469727,415200.0,-0.0018832822392199633,-1.3555546136565773,9.000152590218647,28.958350304082742,28.29581020795921,0.6192577223871396,1.4675230166717057,1.8693490371696413,2.8835302278607955,16.16633047129384,0.5300006866455043,-1.1804681521088654,-1.2115005016326919,-3.055606534104072,0.6326055308386902,-2.133553517868382,-0.2894474853970017,0.9400005340576172,37.73583208126022,17.508931090917454,0.922053016235691,9,0.47500085830688477,1.4950003623962402,2.330000400543213,2.875,-4.599999427795408,4,-0.24591194598868382,3.9696733250103073,15.93000030517578,-2.999996653778117,15.699999809265135,-2.5909002241131924,16.540000915527347,-0.24591194598868382
7196,2008-09-22,15.489999771118164,16.149999618530273,15.479999542236328,15.989999771118164,21099200.0,-0.025786154543946282,-1.5769211018596634,1.1111092273131862,27.308470869675375,28.00550386976722,0.8243603773661476,1.729941635190066,2.2483283493772532,3.2763507804225895,17.803570286396766,0.6700000762939453,-1.1193010736589528,-1.471500349044799,-3.331463881483348,0.38846318339374974,-2.4014821152640735,-0.5415185828255247,1.2884003829956043,11.949665164178917,-9.513062183744022,0.9299817662192745,9,0.6550002098083496,1.9050002098083496,2.8525004386901855,3.2849998474121094,-3.0500001907348633,0,-0.17624271030181304,-1.3555546136565773,15.899999618530273,3.9696733250103073,15.93000030517578,-2.999996653778117,15.699999809265135,-0.17624271030181304
7197,2008-09-23,15.5600004196167,15.949999809265135,15.5,15.600000381469727,21363600.0,0.004519086477267287,-4.624969452772474,0.07999992370605469,32.6622134900572,28.77307690002697,0.60825614642566,1.5371279129048752,2.151994292366009,3.175831397330473,19.379472439264116,0.4600000381469709,-1.1052553209636073,-1.273499679565429,-3.150050435417839,0.6030510762869827,-2.2117750574916357,-0.335224301639224,1.1592637359619147,16.883132163781706,-6.842511333016578,0.9382753779262057,9,0.5349993705749512,1.7649998664855957,2.792499542236328,3.214999198913574,-3.580000877380371,1,-0.2146529603159335,-1.5769211018596634,15.489999771118164,-1.3555546136565773,15.899999618530273,3.9696733250103073,15.93000030517578,-0.2146529603159335
7198,2008-09-24,15.640000343322756,15.949999809265135,15.5600004196167,15.600000381469727,17158100.0,0.00514138313294632,-5.4999960263531955,-1.0000000000000444,36.754197470421964,29.468736200950907,0.46244719265386713,1.3241848176727178,2.0363762766778404,3.0624343356785833,20.840024823433218,0.3899993896484357,-1.1554158193658708,-1.06599974632263,-2.9005268587966224,0.7685273661513623,-1.9832633025596262,-0.14873619008563388,1.0224932536621072,30.08850603135661,3.2228586725475985,0.9172635562369958,9,0.4549994468688947,1.3899998664855975,2.7124996185302717,3.1349992752075178,-3.560000419616701,2,-0.25575447008910934,-4.624969452772474,15.5600004196167,-1.5769211018596634,15.489999771118164,-1.3555546136565773,15.899999618530273,-0.25575447008910934
7199,2008-09-25,16.020000457763672,16.149999618530273,15.59000015258789,15.729999542236328,19542200.0,0.024296681975659373,1.036364519104724,7.250029802350488,36.29810260329817,30.606379142815832,-0.012978232056351402,0.8051054284362706,1.6163798566118786,2.654739853572451,22.431202543869734,0.5599994659423828,-1.1654462977422462,-0.5714996814727797,-2.264933000180381,1.1219336372348216,-1.4182163408265787,0.27521697788102095,0.5879934029711897,56.84215598485387,28.556334032499002,0.8467166593538002,9,0.07499933242797852,1.0099997520446813,2.359999656677246,2.7549991607666016,-3.1100006103515625,3,-0.2908864337034448,-5.4999960263531955,15.640000343322756,-4.624969452772474,15.5600004196167,-1.5769211018596634,15.489999771118164,-0.2908864337034448
7200,2008-09-26,15.949999809265135,16.100000381469727,15.619999885559082,15.6899995803833,19740600.0,-0.004369578433102483,-1.4000047683761294,0.8965496829864977,32.67328462204691,30.898428568691568,0.014670322431456384,0.7107097180542983,1.6334628639722748,2.6974756208971034,24.108369485503033,0.48000049591064453,-1.1056450940016376,-0.5140003204345707,-1.969709865603038,0.9417092247338985,-1.2418550930188044,0.21385445214966303,0.6056743046697282,70.14928559838049,41.35803649638039,0.7278547725842346,9,0.14499998092651545,1.0500006675720233,2.5750002861022967,2.8249998092651385,-2.9899997711181623,4,-0.285266473049851,1.036364519104724,16.020000457763672,-5.4999960263531955,15.640000343322756,-4.624969452772474,15.5600004196167,-0.285266473049851
7201,2008-09-29,14.630000114440918,15.880000114440918,14.630000114440918,15.6899995803833,27600100.0,-0.08275860254602929,-1.3584917543117796,-4.0769174338847805,26.88393716787745,30.32707091926268,1.191943298297545,1.8673322385086308,2.8966881283030546,3.984333618192153,25.91785801144548,1.319999694824217,-1.122039763081986,-1.6695000171661363,-3.175145117834141,-0.1638549164981331,-2.4223225675001387,-0.9166774668321338,1.8754470425659449,0.0,-28.200736003861,0.7528225503340017,9,1.1050000190734863,2.0350003242492676,3.869999885559082,4.1449995040893555,-1.3199996948242188,0,-0.2276144837770091,-1.4000047683761294,15.949999809265135,1.036364519104724,16.020000457763672,-5.4999960263531955,15.640000343322756,-0.2276144837770091
7202,2008-09-30,15.130000114440918,15.25,14.960000038146973,15.06999969482422,22555300.0,0.034176349698484376,-1.0714302744200463,-0.05660419796849107,37.29508973615106,31.646108485056217,0.5262409738578775,1.21957468580678,2.3597050379956386,3.4497711480312994,27.746596610074526,0.619999885559082,-1.0701276177613206,-1.036000061035157,-2.4522874250134485,0.3802873029431364,-1.7441437430243028,-0.32785637904601117,1.2629202200119884,32.89474757424702,1.3938921201951828,0.7081436819891466,9,0.40000009536742986,1.5350003242492676,3.369999885559082,3.6449995040893555,-2.6700000762939453,1,-0.17779249925385854,-1.3584917543117796,14.630000114440918,-1.4000047683761294,15.949999809265135,1.036364519104724,16.020000457763672,-0.17779249925385854
7203,2008-10-01,14.960000038146973,15.149999618530273,14.770000457763672,15.0,18832000.0,-0.011235960013753599,1.2352944476389494,-0.6666613685130929,32.70834628904919,32.39355472807334,0.6484216617573075,1.286186884901909,2.503524026357262,3.5873820887458194,28.81894773345146,0.37999916076660156,-1.0640590130658119,-1.0985001087188735,-2.5392642626645596,0.34226404522681086,-1.8188821856917166,-0.3781180317460304,1.327145083105215,21.71052837966289,-8.289669874640442,0.7203820769728422,10,0.5700001716613752,1.705000400543213,3.5225000381469727,3.814999580383301,-4.069999694824219,2,-0.1991978936037332,-1.0714302744200463,15.130000114440918,-1.3584917543117796,14.630000114440918,-1.4000047683761294,15.949999809265135,-0.1991978936037332
7204,2008-10-02,14.270000457763672,14.93000030517578,14.270000457763672,14.859999656677244,24549000.0,-0.046122966485551364,-1.2372906560803225,14.749994039529794,30.784338511468974,32.596442306671804,1.2048949259935071,1.8771049602271859,3.1529820304455924,4.231390453708542,29.682836612686657,0.6899995803833008,-1.1059855490278743,-1.6644997119903557,-3.271922991928239,-0.05707643205247237,-2.4682113519592974,-0.860788072021414,1.9177159630798393,0.0,-30.144644563251106,0.8037116399689421,10,0.9399995803833008,2.2150001525878906,4.154999256134033,4.504999160766602,-2.970000267028807,3,-0.15346884819938011,1.2352944476389494,14.960000038146973,-1.0714302744200463,15.130000114440918,-1.3584917543117796,14.630000114440918,-0.15346884819938011
7205,2008-10-03,14.1899995803833,14.93000030517578,14.079999923706055,14.420000076293945,26481900.0,-0.005606228087879694,-2.7777810744311253,0.3898318783045276,28.796857203855737,32.761818566025184,1.1363196651530085,1.8163157982994278,3.210340986413911,4.2646276777084395,30.516121968173394,0.8500003814697248,-1.033865378416973,-1.5960005760192875,-3.2739368630775054,0.08193571103893049,-2.4349687195483973,-0.7570324324901794,1.8442995634138235,6.111091390070238,-23.14325862622399,0.8389681435291088,10,0.9250001907348633,2.195000648498535,4.235000133514404,4.585000038146973,-3.479999542236328,4,-0.0902043531234985,-1.2372906560803225,14.270000457763672,1.2352944476389494,14.960000038146973,-1.0714302744200463,15.130000114440918,-0.0902043531234985
7206,2008-10-06,13.539999961853027,14.0,12.869999885559082,14.0,40108000.0,-0.045806880743594514,3.9130435684002114,1.999995853598869,22.826094655919846,31.668916473343256,1.6546242670950218,2.2833111119655705,3.8280668708555794,4.862970502828567,32.20607345803399,1.3199996948242188,-1.0013174581967306,-2.055500173568726,-3.8470651102598126,-0.2639352368776393,-2.9512826419142684,-1.1597177052231835,2.2988692599349907,28.15126235619253,2.6054029779737427,0.8957824683455433,10,0.9699997901916504,2.2400002479553205,4.849999904632568,5.234999656677246,-2.890000343322754,0,-0.0428360358449128,-2.7777810744311253,14.1899995803833,-1.2372906560803225,14.270000457763672,1.2352944476389494,14.960000038146973,-0.0428360358449128
7207,2008-10-07,12.350000381469727,13.800000190734865,12.350000381469727,13.65999984741211,41995700.0,-0.08788770928625933,-1.2137410693095858,2.847824689796722,21.46509025054334,29.97012678224563,2.6165596282624755,3.2832946869201027,4.981293141897488,5.998020532648059,33.95118383038561,1.4499998092651385,-1.0391926940720033,-3.0179997920989994,-5.220511443536921,-0.8154881406610777,-4.119255617817959,-1.9167439663800394,3.132604519970819,0.0,-27.588480733634317,1.1012558257189604,10,1.8999996185302734,3.0699996948242188,5.847499847412109,6.424999237060547,-2.40000057220459,1,0.07773279421006185,3.9130435684002114,13.539999961853027,-2.7777810744311253,14.1899995803833,-1.2372906560803225,14.270000457763672,0.07773279421006185
7208,2008-10-08,12.470000267028807,13.050000190734865,11.93000030517578,12.010000228881836,37665200.0,0.009716589623683936,-2.6129035235196034,-0.35114521044179026,19.965283612914916,28.15536911664749,2.2345989705017058,3.010484768906851,4.815484818439673,5.824328726853169,35.290156082409894,1.1199998855590856,-1.0367459643541999,-2.70299987792969,-5.202533366237672,-0.20346638962170793,-3.952766622083681,-1.453233133775699,2.574040001615824,17.999998728434242,-7.7330301878406615,1.249766744153991,10,1.545000076293947,2.359999656677248,5.714999675750734,6.304999351501467,-1.1000003814697248,2,-0.000801942956511037,-1.2137410693095858,12.350000381469727,3.9130435684002114,13.539999961853027,-2.7777810744311253,14.1899995803833,-0.000801942956511037
7209,2008-10-09,12.800000190734865,13.100000381469727,12.670000076293945,12.8100004196167,38785700.0,0.026463505744951155,-2.185182045521977,-0.02173962620115929,24.422448736468198,27.238609573805412,1.564312042523186,2.5082243537121816,4.435796680108032,5.443128420927932,36.305320187987974,0.6300001144409197,-1.0893482378099293,-2.1819999217987043,-4.797102572772117,0.43310272917470805,-3.4895512472854104,-0.8744485963119981,1.7457936837547496,28.99999618530285,4.587567770093795,1.3075513254867066,10,1.1050000190734846,1.9149999618530256,5.2325000762939435,5.974999427795408,-2.570000648498537,3,-0.1492187358555387,-2.6129035235196034,12.470000267028807,-1.2137410693095858,12.350000381469727,3.9130435684002114,13.539999961853027,-0.1492187358555387
7210,2008-10-10,12.699999809265135,13.68000030517578,12.149999618530273,12.470000267028807,50066700.0,-0.007812529685906955,-2.5172395649495534,-22.999427808510667,25.739134790315262,27.111409309631835,1.2905314889939081,2.456133633648655,4.4803761794377,5.497533330127572,36.866370771395445,1.530000686645506,-1.1915971065223143,-2.1055003166198745,-4.83973153961084,0.6287309063710911,-3.472615928115358,-0.7383847051243908,1.4272670941342653,37.19804915984502,10.746125966361166,1.3671156114954832,10,0.8900003433227557,2.0150003433227557,5.25000047683716,6.0749998092651385,-2.699999809265135,4,-0.11023619209103586,-2.185182045521977,12.800000190734865,-2.6129035235196034,12.470000267028807,-1.2137410693095858,12.350000381469727,-0.11023619209103586
7211,2008-10-13,13.390000343322756,13.43000030517578,12.789999961853027,13.289999961853027,25084800.0,0.054330751529164445,6.11110286949531,0.4347851326024657,32.96703461223491,26.630514295863374,0.45386851587328536,1.616682993536994,3.735059975792341,4.768520515789069,37.918851023635916,0.7300004959106445,-1.3214093080665137,-1.2679997920989976,-3.9717952206517477,1.4357956364537525,-2.6198975063753718,0.08389792217737835,0.38570390436086477,78.07487312815908,48.330071279555945,1.3518977142763755,10,0.14999961853027166,1.324999809265135,4.504999637603758,5.3799991607666,-3.8900003433227557,0,-0.20014938285735218,-2.5172395649495534,12.699999809265135,-2.185182045521977,12.800000190734865,-2.6129035235196034,12.470000267028807,-0.20014938285735218
7212,2008-10-14,12.75,14.020000457763672,12.699999809265135,13.9399995803833,37530200.0,-0.04779688774555613,-1.0465126938490934,-11.899950409124509,29.148630459251237,26.234990314774713,0.8054657112159873,2.0640105120553542,4.300206402250659,5.3609201350757445,39.12084928215095,1.320000648498537,-1.4660162804450128,-1.718500089645385,-4.398062245588207,0.961062066297437,-3.058281167616796,-0.37871901167397404,-0.8199996948242205,39.23443229460417,9.13930390883737,1.3397810779714106,10,0.6800003051757795,1.9400005340576172,5.144999980926514,6.0199995040893555,-4.329999923706055,1,-0.16470591227213538,6.11110286949531,13.390000343322756,-2.5172395649495534,12.699999809265135,-2.185182045521977,12.800000190734865,-0.16470591227213538
7213,2008-10-15,11.510000228881836,12.75,11.5,12.600000381469727,37557300.0,-0.09725488400926774,-1.2522510138153824,0.9159668377671191,21.052633511940186,25.15368975927152,1.681439217450638,3.134730432456287,5.442952477887893,6.549617179209839,40.197868099944515,1.25,-1.50533746680569,-2.7489998817443855,-5.667672198630527,0.169672435141754,-4.208336040187456,-1.2896637233013148,2.510000228881836,0.3968344073520707,-25.2279304041053,1.45933615844307,10,1.7049999237060547,2.734999656677246,6.384999752044678,6.969999313354492,-3.369999885559082,2,-0.13553435174590334,-1.0465126938490934,12.75,6.11110286949531,13.390000343322756,-2.5172395649495534,12.699999809265135,-0.13553435174590334
7214,2008-10-16,12.529999732971193,12.529999732971193,11.109999656677246,11.649999618530273,34719200.0,0.08861854768081501,2.2272724809725655,-0.8073394415144013,30.43478165986042,25.33568136549426,0.43433975838228633,1.9467626841898475,4.339415117246636,5.473506394639164,40.9708127998367,1.420000076293947,-1.6372066346316707,-1.5590003490447977,-4.463906504052039,1.3459058059624454,-3.011453426548419,-0.10654727154117616,1.4900007247924787,48.797240047624776,27.614642344918643,1.4524530775036215,10,0.0350003242492658,1.4699997901916486,5.212500572204588,5.465000152587889,-4.179999351501465,3,-0.09257780304334007,-1.2522510138153824,11.510000228881836,-1.0465126938490934,12.75,6.11110286949531,13.390000343322756,-0.09257780304334007
7215,2008-10-17,11.989999771118164,13.079999923706055,11.9399995803833,12.380000114440918,29851100.0,-0.043096566110219725,-3.6530557431544777,-0.4431821506870238,33.417083350056615,26.51245788706501,0.7034239768084465,2.296561885772416,4.770793947345595,5.954004669603044,42.11264387430283,1.140000343322754,-1.7628268732469188,-1.9035003185272217,-4.821482929066693,1.01448229201225,-3.3624916237969575,-0.4445090132574858,1.9136006546020514,30.240545436014205,6.115002677518508,1.4589913052697363,10,0.5750002861022949,2.0099997520446777,5.592500686645508,5.820000648498535,-3.1499996185302734,4,-0.14678901271719558,2.2272724809725655,12.529999732971193,-1.2522510138153824,11.510000228881836,-1.0465126938490934,12.75,-0.14678901271719558
7216,2008-10-20,12.760000228881836,13.119999885559082,12.399999618530273,12.489999771118164,32603700.0,0.06422022289095208,-2.1999957614546686,-0.6923082566115247,35.60145964306629,28.08316559734534,-0.21104909169518393,1.3824278857806327,3.8888864981745357,5.126938951804554,42.828265496054954,1.130000114440918,-1.8154604279774453,-0.9969998836517338,-3.8553329560110257,1.8613331887075582,-2.426166419831379,0.4321666525279113,1.0318561660766612,56.70103498214073,32.293255890368656,1.4291665361796457,10,-0.19500017166137695,1.2399992942810059,4.732499599456787,5.009999752044678,-4.050000190734863,0,-0.21630095449643227,-3.6530557431544777,11.989999771118164,2.2272724809725655,12.529999732971193,-1.2522510138153824,11.510000228881836,-0.21630095449643227
7217,2008-10-21,12.220000267028807,12.550000190734865,12.1899995803833,12.5,22404800.0,-0.042319745467618186,-1.1176437589231474,-1.0370342898317364,34.06976947918518,29.65033069359759,0.3448340747851635,1.7490482388032564,4.317101595596151,5.6032801507545695,43.6366020065656,0.5700006484985352,-1.8759572825418864,-1.3699998378753673,-4.17456758358683,1.4345679078360973,-2.7722837107311005,0.03228403498036592,1.4645818583984411,55.22390467433203,29.21605310944546,1.4022838728557323,10,0.34499979019165217,1.779999256134035,5.052499771118166,5.5199999809265154,-2.4900007247924787,1,-0.22258594170146873,-2.1999957614546686,12.760000228881836,-3.6530557431544777,11.989999771118164,2.2272724809725655,12.529999732971193,-0.22258594170146873
7218,2008-10-22,11.640000343322756,12.420000076293945,11.529999732971193,12.020000457763672,25285800.0,-0.04746316784222737,-1.9666612095424556,1.357144560134317,34.51119028317164,30.77130197656464,0.8881114616808201,2.1228529559829887,4.777884176283186,6.121350516792761,44.6465595766977,0.8900003433227521,-1.86006332459187,-1.7499997615814191,-4.509160550624097,1.0091610274612606,-3.129580156102758,-0.37041936706008016,1.9415984833544915,26.36819036286126,-2.808465734967072,1.3795803945213396,10,0.9249997138977033,2.3349995613098127,5.574999809265135,6.099999904632567,-2.060000419616699,2,-0.2766323171868248,-1.1176437589231474,12.220000267028807,-2.1999957614546686,12.760000228881836,-3.6530557431544777,11.989999771118164,-0.2766323171868248
7219,2008-10-23,11.359999656677244,11.739999771118164,10.9399995803833,11.640000343322756,30419500.0,-0.024055041098528185,2.3333373069801078,0.7368436903169588,33.71691743507499,31.657722270426827,1.053113073122292,2.145857032013806,4.9052312522897115,6.34514830869742,46.279065088269725,0.8000001907348633,-1.742762312464226,-1.7970004081726092,-4.4038665979616365,0.8098657816164181,-3.100433503067123,-0.49356731327809555,2.122735203200003,19.266055848559958,-12.298317736699392,1.3034330948945136,10,1.120000362396242,2.325000286102295,5.765000343322756,6.290000438690187,-2.4799995422363263,3,-0.28345065234767164,-1.9666612095424556,11.640000343322756,-1.1176437589231474,12.220000267028807,-2.1999957614546686,12.760000228881836,-0.28345065234767164
7220,2008-10-24,11.399999618530273,11.739999771118164,10.520000457763672,10.520000457763672,26553300.0,0.003521123508970936,-1.7727283564491203,-3.1428464383757206,36.75742505601954,32.07887676418068,0.9044254347559786,1.8419420926330616,4.7166650300028685,6.243977009749564,48.081293663667005,1.2199993133544922,-1.6242135135441984,-1.5295004367828362,-3.8928565132014814,0.833855639635809,-2.7111784749921597,-0.3478223985735127,1.9301711245773365,33.8461290167579,1.7735974053142485,1.1816780382093228,10,0.8700008392333984,2.0750007629394513,5.52500057220459,6.0500006675720215,-2.4099998474121094,4,-0.2675438016772286,2.3333373069801078,11.359999656677244,-1.9666612095424556,11.640000343322756,-1.1176437589231474,12.220000267028807,-0.2675438016772286
7221,2008-10-27,11.300000190734865,11.920000076293945,10.920000076293944,11.170000076293944,20854500.0,-0.008771879924703074,-2.1746025979294554,0.14772754365773866,42.48926980071214,33.56117002434299,0.756315600555661,1.770446623382254,4.658070306674011,6.280644564764009,48.76470260337538,1.0000000000000018,-1.5554986326874989,-1.4629998683929433,-3.7908640856625944,0.8648643488767078,-2.626931977027768,-0.2990677597581186,1.8053569295452299,38.42363722036321,2.19937725337126,1.1639321086348255,10,0.5199999809265119,2.0349998474121076,5.585000038146971,6.15000009536743,-1.9899997711181658,0,-0.2176991147455012,-1.7727283564491203,11.399999618530273,2.3333373069801078,11.359999656677244,-1.9666612095424556,11.640000343322756,-0.2176991147455012
7222,2008-10-28,12.4399995803833,12.460000038146973,11.1899995803833,11.6899995803833,26263800.0,0.10088490003594397,2.2151873062474046,5.769225690496119,49.81272980157147,36.75673627874647,-0.4830831036251304,0.44120708323977276,3.385895076221612,5.089845914030388,49.180309706348694,1.2700004577636719,-1.4720965492800833,-0.1885004520416267,-2.234284616222684,1.8572837121394308,-1.2113925341321554,0.834391630048902,0.45852900689548015,98.96904834589087,57.942846766557864,1.0228920820905292,10,-0.6199994087219238,0.8950004577636719,4.330000400543213,5.010000705718994,-2.919999122619629,1,-0.2998392016120469,-2.1746025979294554,11.300000190734865,-1.7727283564491203,11.399999618530273,2.3333373069801078,11.359999656677244,-0.2998392016120469
7223,2008-10-29,11.979999542236328,12.390000343322756,11.850000381469727,12.350000381469727,21532200.0,-0.03697749627518876,1.3999957614546577,-0.49333445231119794,44.963141192179535,38.37099844900415,0.05654368591430625,0.7025248347441266,3.717254524694857,5.495217388612076,49.43246904539967,0.5899991989135742,-1.494458632878949,-0.4995004653930657,-2.241882167593758,1.2428812368076265,-1.3706913164934118,0.3716903857072804,0.7282467946812439,75.25770104466687,31.359038043182437,0.8711908511003462,10,-0.15999937057495117,1.3550004959106445,4.7300004959106445,5.470000743865967,-1.9799995422363281,2,-0.1878130288792973,2.2151873062474046,12.4399995803833,-2.1746025979294554,11.300000190734865,-1.7727283564491203,11.399999618530273,-0.1878130288792973
7224,2008-10-30,12.079999923706055,12.5600004196167,11.9399995803833,12.40999984741211,24535300.0,0.008347277570184275,-1.0327876028716512,0.8918896627093568,46.19164705522608,39.7903944162452,-0.12739941300134916,0.45328280393827214,3.486156178152182,5.339976670837725,49.15242123373543,0.6200008392333984,-1.4280535384087667,-0.29000005722045863,-1.8210402828904364,1.2410401684495191,-1.0555201700554484,0.47552005561453115,-1.5599994659423828,76.47056348596018,30.413819049771533,0.7655201128349892,10,-0.25999975204467773,1.255000114440918,4.482500076293945,5.37000036239624,-2.0699996948242188,3,-0.20695364369116787,1.3999957614546577,11.979999542236328,2.2151873062474046,12.4399995803833,-2.1746025979294554,11.300000190734865,-0.20695364369116787
7225,2008-10-31,12.90999984741211,13.18000030517578,11.93000030517578,11.960000038146973,27695700.0,0.06870860338974372,-1.4752493010317544,-2.878787966361298,47.10144618725487,41.068170698932825,-0.9087366692917556,-0.5033345151092838,2.5352237478755626,4.4628341211268605,48.36982404950786,1.25,-1.1411556758523638,0.6039998531341553,-0.6963386588982239,1.9043383651665344,-0.046169402882034305,1.2541691091503449,-2.3491993904113766,88.05307830002937,44.144282034696,0.6501692560161892,10,-1.0599994659423828,0.40000057220458984,3.6525001525878906,4.5400004386901855,-2.59999942779541,4,-0.3121610984200771,-1.0327876028716512,12.079999923706055,1.3999957614546577,11.979999542236328,2.2151873062474046,12.4399995803833,-0.3121610984200771
7226,2008-11-03,12.960000038146973,13.239999771118164,12.779999732971193,13.0,13619800.0,0.0038729815124580735,-1.299996900562917,-0.04210523145680306,51.36540994542231,42.989908528514725,-1.0363686406365726,-0.6313862747598442,2.3581877881541935,4.355444131057055,46.69667733435527,0.4600000381469709,-0.9858707487646043,0.6830000400543206,-0.5239815199787792,1.8899816000874203,0.0795092600377707,1.2864908200708705,-2.294431587219238,86.34147771123767,40.112980525606886,0.6034907800165499,11,-1.0799999237060547,0.24000024795532227,3.5875000953674316,4.490000247955322,-2.609999656677246,0,-0.3063271801962465,-1.4752493010317544,12.90999984741211,-1.0327876028716512,12.079999923706055,1.3999957614546577,11.979999542236328,-0.3063271801962465
7227,2008-11-04,13.3100004196167,13.529999732971193,12.899999618530273,13.350000381469727,19158500.0,0.027006202194407525,2.150011086500914,1.0,63.23529514886925,46.18147573581446,-1.358336060871986,-0.9547276402401863,1.894527466719996,3.9378505415602874,44.511747033726074,0.6300001144409197,-0.8224081250177839,0.9850004196166999,-0.3075288935777838,2.2775297328111836,0.33873576301945896,1.631265076213941,-2.489966089477539,86.90479772162567,33.43809190841817,0.6462646565972415,11,-1.2850003242492676,-0.4250001907348633,2.8899998664855957,3.804999828338623,-3.25,1,-0.3005259108861239,-1.299996900562917,12.960000038146973,-1.4752493010317544,12.90999984741211,-1.0327876028716512,12.079999923706055,-0.3005259108861239
7228,2008-11-05,12.460000038146973,13.199999809265135,12.43000030517578,13.09000015258789,16522100.0,-0.06386178472368564,-1.2318839778470883,15.750017881410486,49.47209891744316,47.93205145607759,-0.4244185938861129,-0.11121701862647626,2.6163907631461303,4.703451768365621,42.16942208547323,0.8800001144409197,-0.7492791797484237,0.1355000495910641,-1.156800799657498,1.4278008988396262,-0.510650375033217,0.7816504742153452,-1.4231684757812495,33.12499515712092,-20.067672196396337,0.646150424624281,11,-0.434999942779541,0.375,3.637500286102295,4.65500020980835,-2.010000228881836,2,-0.23595502178028338,2.150011086500914,13.3100004196167,-1.299996900562917,12.960000038146973,-1.4752493010317544,12.90999984741211,-0.23595502178028338
7229,2008-11-06,10.890000343322754,12.220000267028807,10.84000015258789,12.220000267028807,30932700.0,-0.12600318539466926,1.0751882610572476,2.1111106065216148,42.81984782795717,48.60565398629288,1.1978692733374636,1.379058532639604,4.033499414091239,6.184494833005598,40.24231134367995,1.619999885559082,-0.6511912736050256,-1.3389996528625492,-2.75930213159147,0.08130282586637172,-2.0491508922270096,-0.6288484134980887,2.6399993896484393,1.8587434399427925,-51.996729652830744,0.7101512393644603,11,1.294999599456787,1.8350000381469727,5.207499980926514,6.224999904632568,-0.7000007629394531,3,-0.08172638340351024,-1.2318839778470883,12.460000038146973,2.150011086500914,13.3100004196167,-1.299996900562917,12.960000038146973,-0.08172638340351024
7230,2008-11-07,11.300000190734865,11.31999969482422,10.899999618530273,11.119999885559082,17390700.0,0.03764920426871288,2.818194428790605,-0.1353385830836825,40.00000000000001,48.32906845288042,0.8629401495132285,0.9052069002396959,3.466095252501061,5.688616100204532,39.419748365145004,0.4299993515014666,-0.503371325988649,-0.8589998245239236,-2.3190056457565973,0.60100599670875,-1.5890027351402605,-0.12899691390758683,2.1761995506286613,17.100375832825527,-34.89170659793318,0.7300029106163368,11,0.884999752044676,1.4250001907348615,4.5475001335144025,5.635000228881834,-0.5500001907348651,4,-0.11415928673264364,1.0751882610572476,10.890000343322754,-1.2318839778470883,12.460000038146973,2.150011086500914,13.3100004196167,-0.11415928673264364
7231,2008-11-10,10.710000038146973,11.4399995803833,10.609999656677246,11.399999618530273,19899800.0,-0.05221240200258115,1.1558453461282656,-3.8333245030305223,39.72789013257241,47.20853071188052,1.5203260251063178,1.353529766159662,3.9072878933898068,6.186039619675338,38.62070874015511,0.8299999237060547,-0.32893659398476593,-1.3149999618530277,-2.7911471364330254,0.16114721272696997,-2.0530735491430274,-0.576926374563028,2.71347571144104,3.4246705087982963,-46.16922571767592,0.7380735872899993,11,1.359999656677246,1.5600004196166992,5.039999961853027,6.130000114440918,-0.03999996185302912,0,-0.037348236891274644,2.818194428790605,11.300000190734865,1.0751882610572476,10.890000343322754,-1.2318839778470883,12.460000038146973,-0.037348236891274644
7232,2008-11-11,10.649999618530273,10.770000457763672,10.220000267028807,10.550000190734863,17514300.0,-0.0056022800563014785,2.2352847129309508,-0.1449267950856718,42.75255785053285,46.96291034058645,1.4524538074117572,1.315587653564691,3.818584080242278,6.158561503796026,38.994465437224754,0.5500001907348651,-0.1942415530740078,-1.2700003623962406,-2.8256217988091947,0.28562107401671355,-2.0478110806027185,-0.49218964418976263,2.660937087341308,14.429510656192097,-36.52831522847133,0.7778107182064772,11,1.2250003814697266,1.4700007438659668,4.49500036239624,5.585000514984131,-0.5499992370605469,1,-0.028168943455976203,1.1558453461282656,10.710000038146973,2.818194428790605,11.300000190734865,1.0751882610572476,10.890000343322754,-0.028168943455976203
7233,2008-11-12,9.949999809265137,10.760000228881836,9.949999809265137,10.470000267028807,26195800.0,-0.06572768397542328,-2.1153834867769503,-5.200034332471825,40.275863121295814,46.3056010145942,2.04977113299692,1.9950089323581999,4.380923759941373,6.771712721597048,38.57236843929789,0.8100004196166992,-0.13179092362814337,-1.8920001506805413,-3.674129070820104,-0.10987123054097836,-2.7830646107503227,-1.0009356906107598,3.1754807102758775,0.0,-52.69600721310371,0.8910644600697811,11,1.7899999618530273,2.0350003242492676,4.885000228881836,6.02500057220459,0.18000030517578125,2,0.011055337935698573,2.2352847129309508,10.649999618530273,1.1558453461282656,10.710000038146973,2.818194428790605,11.300000190734865,0.011055337935698573
7234,2008-11-13,11.369999885559082,11.369999885559082,9.90999984741211,9.989999771118164,35003800.0,0.14271357824265318,1.115941908799718,-2.6538440377067913,49.82618926666646,46.60835024563993,0.579395847162715,0.5097857014618388,2.848531496641602,5.26856714405848,37.56635307094866,1.4600000381469727,-0.18573622996408723,-0.4140000820159919,-2.1772555621004575,1.3492553980684736,-1.2956278220582256,0.46762765802624173,1.5014421771598627,95.42485574894302,38.67787745438538,0.881627740042233,11,0.34999990463256836,0.5950002670288086,3.0525002479553223,4.395000457763672,-1.2200002670288086,3,-0.08091469529937534,-2.1153834867769503,9.949999809265137,2.2352847129309508,10.649999618530273,1.1558453461282656,10.710000038146973,-0.08091469529937534
7235,2008-11-14,10.229999542236328,10.859999656677246,10.09000015258789,10.75,19696300.0,-0.10026388344740944,1.0810803844597434,-0.3768118946673716,44.46742226199096,45.84190716970312,1.4519472248904393,1.5928361738095802,3.8473579232125488,6.307889509453837,37.405897908747896,1.2799997329711914,-0.18954763763487747,-1.466000413894653,-3.357014251180857,0.425013423391551,-2.411507332537756,-0.5204934952515501,2.345298298951933,20.91501638387829,-36.57381486291556,0.9455069186431021,11,1.4900002479553223,1.7350006103515625,4.080000638961792,5.535000801086426,-0.5099992752075213,4,-0.003910064872230001,1.115941908799718,11.369999885559082,-2.1153834867769503,9.949999809265137,2.2352847129309508,10.649999618530273,-0.003910064872230001
7236,2008-11-17,10.0,10.329999923706056,9.960000038146973,10.140000343322754,17565800.0,-0.022482849709497543,-2.3636312405987496,0.2692311924586436,36.07306363586978,42.82388144603651,1.361043464885281,1.6922226985148434,3.924475011353106,6.45417180071918,37.334950979955,0.3699998855590838,-0.22494310621996583,-1.5579999446868893,-3.5234447203010895,0.4074448309273109,-2.5407223324939885,-0.5752775568797901,2.308768041810646,6.1643938518055466,-44.17405619251888,0.9827223878070999,11,1.554999828338623,1.9650001525878906,4.152500152587891,5.765000343322754,-0.17000007629394354,0,0.07499999999999996,1.0810803844597434,10.229999542236328,1.115941908799718,11.369999885559082,-2.1153834867769503,9.949999809265137,0.07499999999999996
7237,2008-11-18,9.5,10.09000015258789,9.149999618530273,10.050000190734863,26717300.0,-0.050000000000000044,1.9841281374743984,3.928563156926724,35.90909534249367,41.3168810488199,1.4122753809529573,2.0848924079797087,4.277137497644155,6.868453525723819,37.30505316198107,0.9400005340576172,-0.35677630060837195,-1.9219999313354492,-4.0631418702066355,0.2191420075357371,-2.9925709007710424,-0.8514289618998561,2.5688912223707927,15.765781052727442,-30.122600767432544,1.0705709694355927,11,1.184999942779541,2.0850000381469727,4.627500057220459,6.265000343322754,0.18999958038330078,1,0.1231579027677836,-2.3636312405987496,10.0,1.0810803844597434,10.229999542236328,1.115941908799718,11.369999885559082,0.1231579027677836
7238,2008-11-19,8.420000076293945,9.479999542236328,8.409999847412111,9.420000076293944,28323000.0,-0.11368420249537414,-1.0980376757284425,1.8181811876535598,31.288345652113293,40.035603029281695,2.07739524576459,3.068618833847939,5.211298492638857,7.858778240633804,36.977064450307836,1.0900001525878888,-0.5845448108167695,-2.8409998416900635,-5.363420595248931,-0.3185790881311963,-4.102210218469496,-1.5797894649106308,3.298624153615986,0.33784556597825377,-39.96025156310816,1.2612103767794334,11,1.5049996376037598,2.549999713897707,5.640000343322754,7.345000267028809,1.380000114440918,2,0.19952497505382816,1.9841281374743984,9.5,-2.3636312405987496,10.0,1.0810803844597434,10.229999542236328,0.19952497505382816
7239,2008-11-20,8.140000343322754,8.850000381469727,8.119999885559082,8.380000114440918,34278500.0,-0.033254124754644065,-4.214276469506339,0.23999977111816448,24.160350770280544,38.275642003757305,2.1526597495409536,3.2622739421938682,5.331139312479957,8.043530412805474,36.33010588343192,0.7300004959106445,-0.9770188491409169,-2.959999608993531,-5.8413296488517865,-0.07866956913527545,-4.400664628922659,-1.5193345890644032,3.1154164730374827,0.7299437749773937,-32.14248423042236,1.4406650199291275,11,1.6399993896484375,2.684999465942383,5.589999675750732,7.409999847412109,2.0099992752075195,3,0.2444717060424404,-1.0980376757284425,8.420000076293945,1.9841281374743984,9.5,-2.3636312405987496,10.0,0.2444717060424404
7240,2008-11-21,8.350000381469728,8.449999809265138,7.800000190734862,8.260000228881836,30346300.0,0.025798529396775516,3.4827713212709197,-0.37500099341170107,25.452611884325336,36.6894999761743,1.6541470974578552,2.9640269961330983,4.972691281193519,7.746201236319363,35.47512841369007,0.6499996185302761,-1.2189790230363915,-2.5974996089935285,-5.72436692868132,0.5293677106942631,-4.160933268837423,-1.0340659491496336,2.4037497259623226,21.739140268167297,-4.1893001012993025,1.5634336598438958,11,1.2349996566772443,2.314999580383299,4.932499408721922,7.004999637603758,1.7799997329711896,4,0.21556876105719613,-4.214276469506339,8.140000343322754,-1.0980376757284425,8.420000076293945,1.9841281374743984,9.5,0.21556876105719613
7241,2008-11-24,8.84000015258789,8.84000015258789,8.420000076293945,8.579999923706055,26705200.0,0.058682604638625735,2.230766973553901,2.8888865341414256,26.547741908303365,34.88896487148214,0.9733504736666632,2.4035099113739715,4.3333304900497005,7.172431759474716,34.66202494907914,0.4899997711181623,-1.2875547712731148,-1.984499835968018,-5.243718035152204,1.2747183632161683,-3.614108935560111,-0.35489073637592483,1.3820749698386656,45.414846252288946,26.075921502901178,1.6296090995920929,11,0.744999885559082,1.8249998092651367,4.44249963760376,6.514999866485596,1.829999923706053,0,0.0995475225397251,3.4827713212709197,8.350000381469728,-4.214276469506339,8.140000343322754,-1.0980376757284425,8.420000076293945,0.0995475225397251
7242,2008-11-25,8.710000038146973,9.079999923706056,8.520000457763674,9.020000457763672,19686500.0,-0.014705895044906825,1.6046526069724572,-1.1923082566115248,28.717365338688637,33.604687340081334,0.8931456723215554,2.3607782712171783,4.302931862285149,7.214501035908825,34.548703384296616,0.5599994659423828,-1.3811649134869697,-1.9279999732971191,-5.224649526430353,1.3686495798361147,-3.576324749863737,-0.27967519673050134,1.0761015965750786,54.16667849298966,35.06086390579311,1.6483247765666171,11,0.875,1.9549999237060547,4.572499752044678,6.644999980926514,1.9600000381469709,1,0.12858781637816863,2.230766973553901,8.84000015258789,3.4827713212709197,8.350000381469728,-4.214276469506339,8.140000343322754,0.12858781637816863
7243,2008-11-26,9.729999542236328,9.739999771118164,8.5,8.539999961853027,26725300.0,0.1171067163745223,1.0495863339262927,-3.8387031277398873,42.978202767110524,32.84379995124179,-0.1803035500646306,1.226452444646597,3.158158914133839,6.111928600218416,34.09638107561942,1.239999771118164,-1.414873707441206,-0.795500469207763,-4.052651110432933,2.461650172017407,-2.424075789820348,0.8330748514048221,-1.9299993515014657,99.48452417294543,74.96683073475135,1.6285753206125848,11,-0.39999961853027344,0.9350004196166992,3.5525002479553223,5.625000476837158,1.8500003814697266,2,-0.004110993189608503,1.6046526069724572,8.710000038146973,2.230766973553901,8.84000015258789,3.4827713212709197,8.350000381469728,-0.004110993189608503
7244,2008-11-28,9.579999923706056,9.75,9.359999656677246,9.68000030517578,8466300.0,-0.01541619995757948,2.250005960470162,-0.08403396364014912,39.249997049569735,32.26408603875054,-0.3474563507507433,1.2432998284862027,3.1716547839660105,6.193452223553756,33.89083281648178,0.3900003433227539,-1.4889143169597396,-0.8205000877380346,-4.017798103643914,2.3767979281678437,-2.4191490956909742,0.778148920214905,-1.7411997413635278,91.28204651681435,63.10690348848064,1.5986490079529392,11,-0.5149998664855975,1.0850000381469709,3.690000057220457,5.77500009536743,1.02000045776367,4,0.022964537451029443,1.0495863339262927,9.729999542236328,1.6046526069724572,8.710000038146973,2.230766973553901,8.84000015258789,0.022964537451029443
7245,2008-12-01,8.880000114440918,9.359999656677246,8.829999923706055,9.359999656677246,20152000.0,-0.07306887420040198,1.208334326745027,4.799977111903888,38.71763121843379,32.55792688125765,0.1574668562890711,1.7137676748119013,3.725169533765836,6.812386491834914,34.76492685366256,0.7500000000000018,-1.5090827156147189,-1.3189999103546146,-4.35423786962482,1.7162380489155904,-2.836618889989717,0.1986190692804879,-0.9647519393920909,34.586471017620745,3.145043136295417,1.5176189796351027,12,0.06500005722045898,1.7849998474121094,4.202499866485596,6.389999866485596,1.859999656677246,0,0.14301796032908198,2.250005960470162,9.579999923706056,1.0495863339262927,9.729999542236328,1.6046526069724572,8.710000038146973,0.14301796032908198
7246,2008-12-02,8.989999771118164,9.140000343322754,8.609999656677246,9.010000228881836,19257300.0,0.012387348565273237,2.7857099066082656,0.041667660078360313,39.828429739780084,32.99340848095614,-0.12389702399927138,1.3608681981864166,3.4801603613759617,6.628003822251401,35.8307723765672,0.5300006866455078,-1.732982530044847,-1.0105002403259284,-3.7943141865167114,1.7733137058648536,-2.40240721342132,0.381406732769463,-1.0013615230712904,39.199981689453125,5.375055321338451,1.391906973095391,12,-0.21499967575073242,1.6750001907348633,3.882500648498535,6.070000648498535,1.380000114440918,1,0.1268076053778322,1.208334326745027,8.880000114440918,2.250005960470162,9.579999923706056,1.0495863339262927,9.729999542236328,0.1268076053778322
7247,2008-12-03,9.3100004196167,9.380000114440918,8.569999694824219,8.75,17782800.0,0.035595178714752596,1.314287543783881,-27.99938012588213,45.88689273736443,34.61546926820627,-0.5293502500491716,0.7650574621620247,3.0238283535284403,6.23696118904407,37.25139777772333,0.8100004196166992,-1.8167005752044272,-0.4904995918273922,-2.8090604952145704,1.8280613115597868,-1.6497800435209822,0.6687808598661977,-1.2509077014917,64.80003356933594,25.59367738896811,1.1592804516935895,12,-0.5350003242492676,1.3549995422363281,3.2674996852874756,5.694999694824219,0.6899995803833008,2,0.1460794409645405,2.7857099066082656,8.989999771118164,1.208334326745027,8.880000114440918,2.250005960470162,9.579999923706056,0.1460794409645405
7248,2008-12-04,9.520000457763672,10.050000190734863,9.289999961853027,9.399999618530273,30945100.0,0.02255639405820986,-3.4705875753121878,0.2142870523481658,35.92085401623976,35.92219185109062,-0.633528342008038,0.34098945223900756,2.6745472862956756,5.951628941470684,37.96182180935441,0.7600002288818359,-1.801302538878602,-0.13349957466125417,-2.0860014449399475,1.8190022956174383,-1.1097505098006,0.8427513604780916,-1.393271448363672,64.18921923096502,30.76834994978394,0.9762509351393464,12,-0.5950002670288086,1.1449995040893555,3.057499647140503,5.484999656677246,0.6699991226196289,3,0.12079827344886662,1.314287543783881,9.3100004196167,2.7857099066082656,8.989999771118164,1.208334326745027,8.880000114440918,0.12079827344886662
7249,2008-12-05,10.0,10.010000228881836,9.130000114440918,9.460000038146973,24249500.0,0.0504201175583856,2.142855196584486,4.499968211078439,48.054148710635104,38.4334737206806,-0.9185342277621942,-0.22040571607529635,2.045722264785095,5.394331789080383,37.522401822179305,0.880000114440918,-1.7364725980439069,0.3909999847412102,-1.481784379554897,2.2637843490373175,-0.5453921974068425,1.327392166889263,-1.7578747197199078,96.62160986614413,59.07342381651904,0.9363921821480535,12,-0.7649998664855957,0.6649999618530273,2.577500104904175,4.935000419616699,-0.2700004577636719,4,0.15799999237060547,-3.4705875753121878,9.520000457763672,1.314287543783881,9.3100004196167,2.7857099066082656,8.989999771118164,0.15799999237060547
7250,2008-12-08,10.010000228881836,10.109999656677246,9.75,10.06999969482422,21967900.0,0.0010000228881836826,4.142874659400545,-0.11111012996462903,50.08787549468724,41.049044119167704,-0.7468386271757765,-0.34994667126562895,1.8862009765590528,5.300718852138779,37.01101769106601,0.3599996566772461,-1.5093061197912903,0.4655002117156979,-1.2437865364098357,2.1747869598412315,-0.3891431623470698,1.3201435857784656,-1.659402453974458,93.50653050178752,49.840914260036726,0.854643374062767,12,-0.7050004005432129,0.6549997329711914,2.567499876022339,4.63000011444092,-0.3100004196166992,0,0.05894107283689798,2.142855196584486,10.0,-3.4705875753121878,9.520000457763672,1.314287543783881,9.3100004196167,0.05894107283689798
7251,2008-12-09,10.3100004196167,10.829999923706056,9.619999885559082,9.850000381469727,22840400.0,0.02997004833918715,-1.6304319206875608,-7.666735543757919,57.37705459100477,44.23345403609172,-0.9123321432692784,-0.7182767527023923,1.4796370005789115,4.924228765347902,35.95104047900506,1.2100000381469744,-1.1659737957625644,0.7855003833770748,-0.8750316317036244,2.446032398457774,-0.0447656241632739,1.6157663909174236,-1.8186504941677324,76.9911747156489,28.565557711062212,0.8302660075403495,12,-0.6450004577636719,0.3549995422363281,2.2699999809265137,4.3299999237060565,-0.13000011444091975,1,0.041707015906935485,4.142874659400545,10.010000228881836,2.142855196584486,10.0,-3.4705875753121878,9.520000457763672,0.041707015906935485
7252,2008-12-10,10.350000381469727,10.800000190734863,10.210000038146973,10.329999923706056,17261600.0,0.003879724561108633,-3.538458716942376,0.043479252402322276,71.6854022642163,47.423142869103465,-0.7769366778389752,-0.8241593568493677,1.3152219815767587,4.814699544124334,34.581669768227634,0.5900001525878906,-0.8243086021007571,0.8405003070831292,-0.7822129993326588,2.463213613498917,0.02914365387523432,1.651856960291024,-1.6247854561950508,71.76472964171566,16.5434916453587,0.8113566532078942,12,-0.6500005722045898,0.3149995803833008,2.18999981880188,4.260000228881836,-0.9500007629394531,2,0.0019323191644671223,-1.6304319206875608,10.3100004196167,4.142874659400545,10.010000228881836,2.142855196584486,10.0,0.0019323191644671223
7253,2008-12-11,10.0600004196167,10.630000114440918,10.0,10.260000228881836,17044300.0,-0.028019318953092287,-2.9374927356986396,-9.99976158687863,71.52466895092383,51.00921752480947,-0.48634802066575133,-0.5538943355353911,1.4803523414714839,5.039484239884036,33.04974411717531,0.630000114440918,-0.514649754268028,0.5450003147125244,-1.084729941453304,2.174730570878353,-0.2698648133703898,1.3598654427954386,-1.1243069944988857,54.705906442295074,-7.102092257975563,0.8148651280829142,12,-0.3600006103515625,0.439999580383299,2.3949997425079346,4.550000190734863,-0.6400003433227557,3,-0.005964256174353699,-3.538458716942376,10.350000381469727,-1.6304319206875608,10.3100004196167,4.142874659400545,10.010000228881836,-0.005964256174353699
7254,2008-12-12,10.449999809265137,10.489999771118164,9.800000190734863,9.800000190734863,17175900.0,0.03876733333807336,-1.1230768779325502,-3.2500011920940324,72.62931180659477,54.77718203460514,-0.8269191583449835,-1.071276689856333,0.9896847881860431,4.58300124166265,32.43858248265118,0.6899995803833008,-0.21129052922508507,0.9809997081756592,-0.47045898578144296,2.4324584021327613,0.2552703611971072,1.7067290551542111,-1.324875734288499,68.59503285447315,1.647599735858421,0.7257293469785512,12,-0.75,-0.43999958038330256,1.9800002574920654,4.160000801086426,-1.3000001907348633,4,-0.024880405131808336,-2.9374927356986396,10.0600004196167,-3.538458716942376,10.350000381469727,-1.6304319206875608,10.3100004196167,-0.024880405131808336
7255,2008-12-15,10.1899995803833,10.56999969482422,9.979999542236328,10.449999809265137,18979300.0,-0.024880405131808336,1.3600006103515527,-0.4000005868768468,65.30611980098693,57.60803648585034,-0.4040431494145924,-0.8584394444771171,1.1464991305683547,4.78407098906554,31.7550341854983,0.5900001525878924,-0.13892263886853584,0.722999477386475,-0.7241478956144203,2.17014685038737,-0.0005742091139726568,1.4465731638869226,-0.8943879205337204,47.1074113102617,-21.631664025912677,0.7235736865004473,12,-0.48999977111816406,-0.5699996948242188,2.265000581741333,4.420001029968262,-0.4799995422363281,0,-0.04514230197148539,-1.1230768779325502,10.449999809265137,-2.9374927356986396,10.0600004196167,-3.538458716942376,10.350000381469727,-0.04514230197148539
7256,2008-12-16,10.75,10.760000228881836,10.260000228881836,10.31999969482422,28177300.0,0.054955882500206554,1.2222184546263721,-1.6538458716942308,71.07438325930862,60.40664654384414,-0.7690016126708255,-1.4328328925253544,0.5086472452203026,4.166999813494627,30.840878307677144,0.5700006484985352,-0.0009491218181771899,1.2454998970031745,-0.2956202398232062,2.7866200338295553,0.4749398285899833,2.016059965416366,-1.3009495137647722,94.99998092651367,23.408929716385018,0.7705600684131906,12,-0.7699999809265137,-1.130000114440918,1.7050001621246338,3.8600006103515625,-0.9200000762939435,1,-0.09767443634742912,1.3600006103515527,10.1899995803833,-1.1230768779325502,10.449999809265137,-2.9374927356986396,10.0600004196167,-0.09767443634742912
7257,2008-12-17,10.670000076293944,10.850000381469727,10.31999969482422,10.630000114440918,18428100.0,-0.007441853368005291,1.649999642372634,0.09302310108053066,62.051290076944376,63.310028328366876,-0.5317133987663745,-1.3288142271292003,0.5466240810962315,4.193834199583113,29.26005630680463,0.530000686645506,0.20718680981529758,1.1069999694824197,-0.5198418848009094,2.73384182376575,0.29357904234075427,1.9204208966240852,-1.0828546463116329,82.85711690682587,14.183260928017859,0.8134209271416649,12,-0.6799998283386213,-1.0850000381469709,1.5000000000000018,3.935000419616699,-0.5900001525878871,2,-0.04592312723659864,1.2222184546263721,10.75,1.3600006103515527,10.1899995803833,-1.1230768779325502,10.449999809265137,-0.04592312723659864
7258,2008-12-18,10.100000381469727,10.729999542236328,9.989999771118164,10.65999984741211,14344100.0,-0.053420777014858034,1.114288516925022,-14.000000000000622,56.018524241872996,64.19495894294886,0.14439618826524914,-0.6603566446138274,1.0632422699558326,4.702023956898117,27.288898221642267,0.7399997711181641,0.39864636842079193,0.45300025939941335,-1.0970230792010032,2.00302359799983,-0.322011409900794,1.2280119286996207,-0.3613123573089254,28.571441546586986,-35.704175733932445,0.7750116693002082,12,0.13499975204467773,-0.5150003433227539,1.8974997997283936,4.355000019073483,0.2799997329711914,3,-0.06930700361395337,1.649999642372634,10.670000076293944,1.2222184546263721,10.75,1.3600006103515527,10.1899995803833,-0.06930700361395337
7259,2008-12-19,10.130000114440918,10.510000228881836,10.050000190734863,10.15999984741211,19571300.0,0.002970270479021986,-3.8421163585622575,0.053571002823559866,67.12328946082644,66.08778271696433,0.15061501548304435,-0.5624643310774786,0.9684705080208449,4.6064081400946275,25.049858278234815,0.46000003814697266,0.5162713273069972,0.3835000038146976,-1.006422702745919,1.7734227103753142,-0.31146134946560977,1.078461357095005,-0.257954607403045,17.241428449283212,-48.6915974435796,0.6949613532803081,12,0.10500001907348633,-0.5450000762939453,1.7324998378753662,4.089999675750732,-0.5299997329711914,4,-0.0700888479887406,1.114288516925022,10.100000381469727,1.649999642372634,10.670000076293944,1.2222184546263721,10.75,-0.0700888479887406
7260,2008-12-22,10.149999618530273,10.18000030517578,9.93000030517578,10.010000228881836,13594900.0,0.001974284685431149,1.49999046329326,-4.666687859617891,66.29213513245628,67.07834722157006,0.1704918987627515,-0.46451402944141407,0.8858197164367212,4.518486304765885,22.569753000284933,0.25,0.704682200616741,0.31349954605102504,-0.9199854497132876,1.5469845418153376,-0.30324295183113037,0.9302420439331804,0.7000007629394531,23.9129668598204,-43.52611568548765,0.6167424978821561,12,0.17500066757202148,-0.8199996948242188,1.692500352859497,3.6700000762939453,-0.7799997329711914,0,-0.09852217119046558,-3.8421163585622575,10.130000114440918,1.114288516925022,10.100000381469727,1.649999642372634,10.670000076293944,-0.09852217119046558
7261,2008-12-23,9.720000267028807,10.239999771118164,9.649999618530273,10.239999771118164,11817100.0,-0.04236446972041663,1.2692335202169978,-3.7142983651226285,55.585831770727204,65.28950605562682,0.5676979545476595,0.03667328539941472,1.2246352338065183,4.8740202217860205,20.6988697694926,0.5900001525878906,0.753842345535114,-0.16049981117248713,-1.3038002017261014,0.9828005793811272,-0.7321500064492952,0.4111503841043209,1.1116001129150401,5.833383666112328,-59.38086311261671,0.5716501952768074,12,0.5299997329711932,-0.3949999809265119,2.1224997043609637,3.984999656677248,-0.31000041961669744,1,-0.0010288301036117664,1.49999046329326,10.149999618530273,-3.8421163585622575,10.130000114440918,1.114288516925022,10.100000381469727,-0.0010288301036117664
7262,2008-12-24,9.829999923706056,9.880000114440918,9.6899995803833,9.770000457763672,3269400.0,0.011316836795815632,1.3750089407052428,-0.11538369838920888,54.34173190568824,63.38029082837842,0.4203873944190448,0.015687732722906134,1.043482216059184,4.684009952464509,19.097622928697707,0.1900005340576172,0.7924143840177749,-0.10650014877319158,-1.1095119190871383,0.8965116215407551,-0.608006033930165,0.3950057363837818,0.9543364257812481,16.666696101061394,-46.66640444477741,0.501505885156973,12,0.42000007629394354,-0.5049996376037615,1.9300000667572004,3.8749999999999982,-0.25,2,0.0,1.2692335202169978,9.720000267028807,1.49999046329326,10.149999618530273,-3.8421163585622575,10.130000114440918,0.0
7263,2008-12-26,9.6899995803833,9.869999885559082,9.520000457763672,9.800000190734863,5963200.0,-0.014242151008071802,1.7999954223632812,-1.8333598245223095,45.20122979752276,60.33272616070376,0.5614233216267142,0.1607810576658224,1.1492103687070099,4.739179892962664,18.43901327560066,0.34999942779541016,0.7551659669256203,-0.24450049400329554,-1.2494037287122026,0.7604027407056115,-0.74695211135775,0.2579511233511589,1.0489632998657221,17.171632517411787,-40.217755520796864,0.502451617354454,12,0.49500083923339844,-0.36499929428100586,1.445000410079956,3.635000228881836,0.14000034332275568,4,0.04024771519209169,1.3750089407052428,9.829999923706056,1.2692335202169978,9.720000267028807,1.49999046329326,10.149999618530273,0.04024771519209169
7264,2008-12-29,9.800000190734863,9.8100004196167,9.579999923706056,9.699999809265137,9909000.0,0.011351972664090715,2.8333147897957267,-0.9090893327784714,46.84684529879944,58.2816956604607,0.3905996785106023,0.07178800043452327,0.9726265025206686,4.546043353757309,17.758746503518395,0.23000049591064275,0.6434800864106212,-0.14549989700317312,-1.1388138383504085,0.8478140443440623,-0.6421568676767908,0.3511570736704446,0.8658249441650394,38.88888888888889,-13.356410139965114,0.49665697067361747,12,0.38500022888183594,-0.47499990463256836,0.6474995613098145,3.130000114440918,0.42999935150146484,0,0.05918366453241486,1.7999954223632812,9.6899995803833,1.3750089407052428,9.829999923706056,1.2692335202169978,9.720000267028807,0.05918366453241486
7265,2008-12-30,10.149999618530273,10.25,9.75,9.800000190734863,8929900.0,0.03571422663096557,-1.2222231641231809,3.499980926586431,47.633122988783036,55.677111185957855,0.038363937900154355,-0.18781735317389447,0.57614651648632,4.105636645004983,16.339086703139373,0.5,0.558106102410802,0.14099955558776855,-0.7189367592921485,1.0009358704676856,-0.28896860185219,0.5709677130277271,0.44707603574145516,86.30130901680036,35.650073403459146,0.42996815743995837,12,0.03500080108642578,-0.8249993324279785,0.15250015258789062,2.4050002098083496,0.3000001907348633,1,-0.05418711898830464,2.8333147897957267,9.800000190734863,1.7999954223632812,9.6899995803833,1.3750089407052428,9.829999923706056,-0.05418711898830464
7266,2008-12-31,10.130000114440918,10.399999618530273,10.050000190734863,10.15999984741211,9470900.0,-0.001970394565615874,-2.684212639726144,-0.08571366290555067,46.72618430960604,53.9743216562536,-0.043395879478204336,-0.08224984464114726,0.5236515239268194,4.029244901393012,14.586889424588001,0.34999942779541016,0.4270206370016485,0.06400003433227575,-0.650346054636648,0.7783461233011995,-0.2931730101521861,0.4211730788167376,0.4024510280403266,69.31820891122801,20.456250402566525,0.357173044484462,12,-0.005000114440917969,-0.49499988555908203,-0.005000114440917969,2.2149996757507324,0.06999969482421875,2,-0.07502470091766444,-1.2222231641231809,10.149999618530273,2.8333147897957267,9.800000190734863,1.7999954223632812,9.6899995803833,-0.07502470091766444
7267,2009-01-02,10.670000076293944,10.720000267028807,10.010000228881836,10.119999885559082,10074600.0,0.05330700451653736,1.1846135788431271,-18.33350287694307,58.448753974856224,54.24434718214063,-0.6519559773123511,-0.542976634223832,-0.06665429115352595,3.399326319753067,12.910523896254066,0.7100000381469709,0.37064374223336216,0.5360000133514387,-0.13280562214476177,1.204805648847639,0.20159719560333755,0.8704028310995398,-1.1499996185302717,95.83331677648492,45.739703600206525,0.3344028177481003,1,-0.5499997138977033,-0.9949998855590803,-0.5450000762939435,1.6749997138977069,-0.9800004959106428,4,-0.11808811807614117,-2.684212639726144,10.130000114440918,-1.2222231641231809,10.149999618530273,2.8333147897957267,9.800000190734863,-0.11808811807614117
7268,2009-01-05,10.670000076293944,10.800000190734863,10.369999885559082,10.4399995803833,16247500.0,0.0,-1.3243266928368727,0.4181825748157223,53.41615495497733,52.72133223704628,-0.6287146601638085,-0.476852587209013,-0.09929935032044135,3.3092932040876235,12.097148535698222,0.43000030517578125,0.22466963945446494,0.47850003242492534,-0.16531347258565354,1.1223135374355042,0.15659327991963679,0.8004067849302139,-1.1259996223449686,89.34425524696626,39.872868102390726,0.32190675250528905,1,-0.509999752044676,-0.9949998855590803,-0.5450000762939435,1.6749997138977069,-0.8999996185302717,0,-0.10215558995258056,1.1846135788431271,10.670000076293944,-2.684212639726144,10.130000114440918,-1.2222231641231809,10.149999618530273,-0.10215558995258056
7269,2009-01-06,11.579999923706055,11.710000038146973,10.739999771118164,10.84000015258789,26660800.0,0.08528583326197925,-1.0638291828233208,3.217383372102209,67.95867014852435,52.90650279438718,-1.4655164976930504,-1.3306360238156856,-1.0230164095248853,2.2999060541100143,11.551447583316317,1.0399999618530291,0.16900050218106166,1.3094998836517338,0.42272039401146344,2.196279373292004,0.8661101388315995,1.752889628471868,-1.985759480285644,93.36734122904289,41.79598295524697,0.44338974482013505,1,-0.9649996757507324,-1.440000057220459,-1.5824999809265137,0.7649998664855957,-2.159999847412111,1,-0.15112262621154915,-1.3243266928368727,10.670000076293944,1.1846135788431271,10.670000076293944,-2.684212639726144,10.130000114440918,-0.15112262621154915
7270,2009-01-07,10.600000381469727,11.3100004196167,10.470000267028807,11.170000076293944,25620900.0,-0.08462863114792574,-1.0240969392796613,-0.7702700961149335,48.251751516320965,52.091604988342034,-0.4637385617919687,-0.320606470240385,-0.06969409418954697,3.1771637313392276,10.9541557886555,1.1099996566772479,0.1575858320322432,0.3000003337860111,-0.5895412589566451,1.1895419265286673,-0.144770462585317,0.7447711301573392,-0.8788143623657216,34.70589522259602,-10.902267351556375,0.44477079637132777,1,0.014999866485595703,-0.46000051498413086,-0.7350003719329834,1.7199997901916504,-1.0900001525878906,2,-0.03490573829414301,-1.0638291828233208,11.579999923706055,-1.3243266928368727,10.670000076293944,1.1846135788431271,10.670000076293944,-0.03490573829414301
7271,2009-01-08,10.739999771118164,10.760000228881836,10.270000457763672,10.470000267028807,22078800.0,0.013207489114168025,2.161284566801719,-0.4736835941159982,50.804594828406465,51.69858975753295,-0.4959943697411653,-0.44980119143428254,-0.23207015856503688,2.93131944941109,11.144390136494321,0.48999977111816406,0.10229755589942613,0.4184997558593757,-0.49258461158531475,1.3295841233040662,-0.03704242786296952,0.8740419395817209,-0.8994849108715819,42.94115436118119,1.9602681438057985,0.45554218372234506,1,-0.1249995231628418,-0.5999999046325684,-0.9349997043609619,1.3750004768371564,-2.130000114440918,3,-0.0270018592209742,-1.0240969392796613,10.600000381469727,-1.0638291828233208,11.579999923706055,-1.3243266928368727,10.670000076293944,-0.0270018592209742
7272,2009-01-09,10.369999885559082,10.8100004196167,10.329999923706056,10.779999732971193,17581600.0,-0.03445064184769164,1.04254999675345,-1.5185207424544762,53.25300861501791,52.59323184836575,-0.04619833275043206,-0.08245360945672964,0.07404105233482738,3.200391572202683,11.369809967161235,0.48000049591064275,0.041005699008703544,0.047499895095825195,-0.8637600665878491,0.9587598567794995,-0.40813008574601284,0.5031298759376632,-0.4173159146384773,6.944406731618087,-34.13533576563629,0.4556299808418375,1,0.27500009536743164,-0.23000001907348633,-0.6499998569488525,1.7450003623962385,-1.7799997329711932,4,-0.0163934501610441,2.161284566801719,10.739999771118164,-1.0240969392796613,10.600000381469727,-1.0638291828233208,11.579999923706055,-0.0163934501610441
7273,2009-01-12,10.0,10.4399995803833,9.90999984741211,10.399999618530273,20137600.0,-0.03567983506676131,1.208334326745027,0.9756091887717558,48.552336259423384,52.78273084399063,0.41616356269871346,0.29810470138183653,0.3893650311019172,3.4720357084140048,11.140989654439382,0.5299997329711914,0.05025017235734275,-0.3194999694824219,-1.2347848116614983,0.5957848726966546,-0.7771423905719601,0.13814245160711636,1.7100000381469727,5.000007947285128,-37.48014183564983,0.45764242108953845,1,0.7300000190734863,0.4200000762939453,-0.2799999713897705,1.9749999046325684,-1.6599998474121112,0,-0.031000041961669944,1.04254999675345,10.369999885559082,2.161284566801719,10.739999771118164,-1.0240969392796613,10.600000381469727,-0.031000041961669944
7274,2009-01-13,10.1899995803833,10.630000114440918,9.75,9.81999969482422,22413900.0,0.01899995803832999,-2.450985745353636,-0.9250005960470118,50.42918441760648,53.09340433608212,0.32106678171168745,0.09236334595372497,0.1425462524878114,3.1833076950101002,10.784788151564777,0.880000114440918,0.065498821651369,-0.1165003776550293,-1.0313665183008407,0.7983657629907821,-0.5739334479779359,0.3409326926678773,1.4840004539489744,28.205093719872913,-15.93697276496237,0.45743307032290575,1,0.5400004386901855,0.23000049591064453,-0.39499950408935547,1.7850003242492676,-1.4299993515014648,1,-0.04121679488860497,1.208334326745027,10.0,1.04254999675345,10.369999885559082,2.161284566801719,10.739999771118164,-0.04121679488860497
7275,2009-01-14,9.729999542236328,10.039999961853027,9.579999923706056,9.920000076293944,15423400.0,-0.04514230197148539,1.1395335426979567,-0.513515115742588,50.106602133994784,53.46900631656977,0.7992770086836014,0.5440269002952292,0.5124528909364656,3.542498802312121,10.426805569061688,0.6099996566772443,0.12302555744005517,-0.5535004138946533,-1.5031658012088123,0.39616497341950563,-1.0283331075517328,-0.07866772023757385,1.8670404907226565,12.195086020613187,-35.27289977385114,0.4748326936570793,1,0.9150004386901855,0.8850007057189941,0.2200005054473877,2.2450003623962402,-1.359999656677246,2,-0.031860172716013824,-2.450985745353636,10.1899995803833,1.208334326745027,10.0,1.04254999675345,10.369999885559082,-0.031860172716013824
7276,2009-01-15,9.699999809265137,9.84000015258789,9.289999961853027,9.779999732971193,20151000.0,-0.003083220388754082,4.4999809265864315,0.4210510465291505,48.59001976237567,52.37359140407193,0.8514005697072058,0.5178820158629023,0.4485411917521738,3.4684160093445353,10.464202652345225,0.5500001907348633,0.17035689494336204,-0.5310001373291016,-1.4881428988067036,0.42614262414850046,-1.0095715180679026,-0.05242875659030055,1.7760178171386727,26.973666048451662,-23.382930347661294,0.4785713807388008,1,0.8000001907348633,0.8000001907348633,0.2850000858306885,2.2750000953674316,-0.9600000381469727,3,-0.019587585991684198,1.1395335426979567,9.729999542236328,-2.450985745353636,10.1899995803833,1.208334326745027,10.0,-0.019587585991684198
7277,2009-01-16,10.18000030517578,10.3100004196167,9.609999656677246,10.18000030517578,24984100.0,0.049484588180317424,4.384616513222976,-0.0,54.94950436850452,52.543963561130504,0.3292033210763634,-0.0007486298899834765,-0.13301262359021848,2.891975328574647,10.588561567734523,0.7000007629394531,0.20354533708916556,-0.02649965286255096,-0.9611491085180415,0.9081498027929396,-0.4938243806902971,0.4408250749651952,1.1211359080639678,66.41792850574896,11.37358191316551,0.46732472782774565,1,0.3199996948242205,0.3199996948242205,-0.01500034332275213,1.7699999809265154,-0.7300004959106428,4,-0.1542240276456872,4.4999809265864315,9.699999809265137,1.1395335426979567,9.729999542236328,-2.450985745353636,10.1899995803833,-0.1542240276456872
7278,2009-01-20,9.399999618530273,10.149999618530273,9.399999618530273,10.029999732971193,17276300.0,-0.07662089030085129,-1.3809519484471007,-100.0,46.44127476775392,50.15314185215601,1.0170645144579105,0.7632532667846341,0.5616795032739432,3.568903389077688,10.21386410400392,0.780000686645506,0.22487354632538192,-0.7715003013610833,-1.7729788092060197,0.22997820648385314,-1.2722395552835515,-0.27076104743861507,1.7402456945985367,8.208928668016044,-46.85983464817109,0.5007392539224681,1,0.9000005722045898,1.1000003814697266,0.7825002670288086,2.440000534057617,0.4400005340576172,1,-0.08617015944826512,4.384616513222976,10.18000030517578,4.4999809265864315,9.699999809265137,1.1395335426979567,9.729999542236328,-0.08617015944826512
7279,2009-01-21,9.420000076293944,9.609999656677246,9.0,9.609999656677246,25715400.0,0.002127708359077385,5.421063198630722,0.30158658074516964,43.10019206896164,49.58074635800498,0.7358264725955728,0.7244784854805406,0.5054575413815261,3.4429841524076945,10.02421303645171,0.6099996566772461,0.15169892707698196,-0.7159998416900653,-1.7724966333581786,0.34049694997804814,-1.244248237524122,-0.18775144585600856,1.5722256087328041,32.06106425651634,-18.269767394781624,0.5282483958340569,1,0.4850001335144061,0.9349999427795428,0.6799998283386248,2.105000019073488,-0.21000003814697088,2,-0.11464967250095315,-1.3809519484471007,9.399999618530273,4.384616513222976,10.18000030517578,4.4999809265864315,9.699999809265137,-0.11464967250095315
7280,2009-01-22,9.149999618530273,9.40999984741211,8.850000381469727,9.020000457763672,20272500.0,-0.028662468744893532,-1.3829799322281517,-0.6842076203765453,41.15523012040912,48.50859472378305,0.870004301583009,0.9652068552473914,0.7221347144264634,3.6013867166271414,9.74523824413539,0.569999694824217,0.08881025315124802,-0.9360002994537346,-2.0806796694297525,0.20867907052228318,-1.5083399844417436,-0.36366061446572573,1.6430034979937993,20.54789241247589,-26.25007608441524,0.5723396849880089,1,0.6800007820129395,1.1300005912780762,0.7050004005432129,2.325000286102295,-0.2999992370605469,3,-0.04262288589156049,5.421063198630722,9.420000076293944,-1.3809519484471007,9.399999618530273,4.384616513222976,10.18000030517578,-0.04262288589156049
7281,2009-01-23,9.710000038146973,9.890000343322754,8.9399995803833,8.979999542236328,19632800.0,0.06120223420366111,-1.3456796809784457,5.615424681250642,41.366906783316814,47.18791674248293,0.16598900007857864,0.42627412625954086,0.13323923164302087,2.9411727597713764,8.83463725695346,0.9500007629394531,-0.1144970371004117,-0.3754998683929447,-1.5208609238675965,0.7698611870817071,-0.9481803961302706,0.19718065934438123,0.8498427501705788,58.904084534734324,17.5524419135048,0.572680527737326,1,0.03000020980834961,0.570000171661377,-0.05000019073486328,1.6550002098083478,-0.8599996566772461,4,-0.13800207490458594,-1.3829799322281517,9.149999618530273,5.421063198630722,9.420000076293944,-1.3809519484471007,9.399999618530273,-0.13800207490458594
7282,2009-01-26,9.829999923706056,10.09000015258789,9.510000228881836,9.619999885559082,17655300.0,0.01235838157442326,-1.6976781322149452,0.28767108970934097,42.605632856899184,46.52717191998023,-0.04320919344925045,0.32282568124177224,-0.012922772742797406,2.7225558140776336,7.941341170228114,0.5799999237060547,-0.15885238978964367,-0.2554999828338609,-1.4008610383085127,0.889861072640791,-0.8281805105711868,0.31718054490346503,0.524661775789756,75.38462441349009,38.44708102783171,0.572680527737326,1,-0.0899996757507342,0.45000028610229315,-0.029999971389772284,1.535000324249264,-0.5299997329711932,0,-0.11088506216152094,-1.3456796809784457,9.710000038146973,-1.3829799322281517,9.149999618530273,5.421063198630722,9.420000076293944,-0.11088506216152094
7283,2009-01-27,10.079999923706056,10.279999732971193,9.859999656677246,9.93000030517578,18314000.0,0.02543235014652434,-1.8965431059430287,0.7142837680119636,35.05976231854544,44.8194583534179,-0.3136516318704068,0.10913713671983238,-0.2641527373227994,2.3854086225658495,6.880356112939094,0.4499998092651367,-0.22847346177752748,-0.02499999999999858,-1.1551887572736756,1.1051887572736785,-0.5900943786368362,0.5400943786368391,-1.22999954223633,86.01399300949741,53.89227902714413,0.5650943786368385,1,-0.4999995231628436,0.20000028610229315,-0.292499780654909,0.8300004005432111,-1.0399999618530291,1,-0.0625000118263187,-1.6976781322149452,9.829999923706056,-1.3456796809784457,9.710000038146973,-1.3829799322281517,9.149999618530273,-0.0625000118263187
7284,2009-01-28,10.380000114440918,10.470000267028807,10.15999984741211,10.229999542236328,15670800.0,0.029761923909277455,-1.1379342096176301,1.0000063578449212,47.465435357707975,44.525995378274914,-0.6524813097920887,-0.15302885677615663,-0.6077000738359715,2.0048691745783493,5.856866403341764,0.39000034332275035,-0.2818354670868022,0.2460001945495609,-0.8809969100830539,1.3729972991821757,-0.3174983577667465,0.8094987468658683,-1.5013997459411623,94.44443463297969,60.061611755477365,0.5634985523163074,1,-0.7199997901916504,-0.09999990463256836,-0.4700000286102295,0.5300002098083496,-1.6800003051757795,2,-0.05202311713867569,-1.8965431059430287,10.079999923706056,-1.6976781322149452,9.829999923706056,-1.3456796809784457,9.710000038146973,-0.05202311713867569
7285,2009-01-29,9.600000381469727,10.199999809265137,9.470000267028807,10.119999885559082,22718500.0,-0.07514448211672331,1.1470595247612008,-3.466650136374907,38.554226327148484,43.41090721880523,0.11972964129783925,0.6151949935472629,0.15554224162172936,2.692429810914838,5.426466579054461,0.9099998474121112,-0.3051711476679042,-0.5064995765686042,-1.6584184616357884,0.64541930849858,-1.0824590191021972,0.06945986596498877,-0.6577440170288096,43.13728790105732,9.43067857154837,0.5759594425335922,1,0.059999942779541016,0.679999828338623,0.3099997043609619,1.309999942779541,-1.0200004577636719,3,-0.040625034148493055,-1.1379342096176301,10.380000114440918,-1.8965431059430287,10.079999923706056,-1.6976781322149452,9.829999923706056,-0.040625034148493055
7286,2009-01-30,9.369999885559082,9.869999885559082,9.3100004196167,9.6899995803833,21253500.0,-0.023958384038671454,-1.5454600625959096,0.6153846153846154,39.669425884365054,41.71312072056751,0.3330172195998564,0.8277795109165318,0.37318189960885206,2.824681541776444,5.315612340697736,0.5599994659423828,-0.3633364416371254,-0.6985000610351566,-1.8963803284412695,0.49938020637095626,-1.297440194738213,-0.09955992733210017,-0.36663376501464917,5.172368434033689,-30.600918763519285,0.5989401337030568,1,0.29000043869018555,0.9100003242492676,0.4575002193450928,1.5400004386901855,-0.1499996185302752,4,-0.05549621242693625,1.1470595247612008,9.600000381469727,-1.1379342096176301,10.380000114440918,-1.8965431059430287,10.079999923706056,-0.05549621242693625
7287,2009-02-02,9.40999984741211,9.520000457763672,9.06999969482422,9.25,24355400.0,0.004268939417456652,1.368418410881886,-0.5,43.4589814509376,41.381754796476805,0.19255554711591927,0.7257532588480782,0.33715000973225173,2.6933582770394366,5.855508991357468,0.45000076293945135,-0.3883028203340917,-0.5955000877380368,-1.7927158346581855,0.601715659182112,-1.1941079611981102,0.0031077857220367378,-0.3479683610083022,24.28571525885088,-14.744845232098278,0.5986078734600739,2,0.2500004768371582,0.8700003623962402,0.3775002956390381,1.5000004768371582,0.1900005340576172,0,-0.05951110255292846,-1.5454600625959096,9.369999885559082,1.1470595247612008,9.600000381469727,-1.1379342096176301,10.380000114440918,-0.05951110255292846
7288,2009-02-03,9.579999923706056,9.59000015258789,9.130000114440918,9.350000381469727,21220400.0,0.01806589575457851,2.6800003051757812,1.4374985098824706,43.20713475410192,41.393637317047954,0.056740526399369884,0.4953004497016078,0.2079921865296761,2.4405588771357483,6.327591179045397,0.46000003814697266,-0.39961032833922516,-0.3710000038146948,-1.539749325703708,0.7977493180743185,-0.9553746647592014,0.21337465712981185,-0.5100002288818359,36.42857288827651,-3.807284535782827,0.5843746609445066,2,0.08000040054321111,0.7000002861022931,0.207500219345091,1.3300004005432111,0.5600004196166974,1,-0.029227529770467275,1.368418410881886,9.40999984741211,-1.5454600625959096,9.369999885559082,1.1470595247612008,9.600000381469727,-0.029227529770467275
7289,2009-02-04,9.829999923706056,10.229999542236328,9.460000038146973,9.5600004196167,23412900.0,0.026096033610748304,-2.276591772838965,1.173913223757317,51.16822804745554,42.50619264227534,-0.1441430363798375,0.11328060062485257,0.011608149546004753,2.1043809090626784,5.3657272052738705,0.7699995040893555,-0.4829152332306528,-0.0335000038146962,-0.9156333218302706,0.8486333142008782,-0.4745666628224825,0.4075666551930901,-0.7600002288818359,65.51726972872906,20.836615874048057,0.44106665900778697,2,-0.12500000000000178,0.45000028610229315,-0.0749995708465594,1.0800004005432111,0.7600002288818342,2,-0.08036622258234849,2.6800003051757812,9.579999923706056,1.368418410881886,9.40999984741211,-1.5454600625959096,9.369999885559082,-0.08036622258234849
7290,2009-02-05,10.229999542236328,10.300000190734863,9.65999984741211,9.65999984741211,22772300.0,0.04069172142775224,-1.245616442023263,2.111113858326108,55.69891882102948,44.098638424243404,-0.41888398121919046,-0.332929276930475,-0.33579199510283253,1.625881613685948,4.845988351005298,0.6400003433227539,-0.44405266757891226,0.38499965667724645,-0.44614415555990306,1.216143468914396,-0.030572249441327415,0.8005715627958203,-1.1039998245239246,94.3088926605099,45.43085702434014,0.4155719061185743,2,-0.45999956130981445,0.050000667572021484,-0.47499918937683105,0.4350004196166992,0.20000076293945135,3,-0.1495600978919227,-2.276591772838965,9.829999923706056,2.6800003051757812,9.579999923706056,1.368418410881886,9.40999984741211,-0.1495600978919227
7291,2009-02-06,10.449999809265137,10.510000228881836,10.140000343322754,10.229999542236328,17174400.0,0.021505403408915047,1.1764628334693716,0.3859655873967689,53.075163618060394,45.26191961992799,-0.5843243419077382,-0.6068848805019158,-0.5153484526791878,1.3261076203023467,4.73196422064873,0.36999988555908203,-0.37539270323741825,0.619499921798706,-0.15402179736498844,1.3930216409624006,0.2327390622168597,1.0062607813805524,-1.270240069580078,95.83330573860061,47.14262349546259,0.3867608595818471,2,-0.6599998474121094,-0.1699995994567871,-0.6949994564056396,0.21500015258789062,0.25,4,-0.17894736073594086,-1.245616442023263,10.229999542236328,-2.276591772838965,9.829999923706056,2.6800003051757812,9.579999923706056,-0.17894736073594086
7292,2009-02-09,10.199999809265137,10.5600004196167,10.119999885559082,10.460000038146973,27047400.0,-0.023923445412730615,-1.095240257764497,-1.1818177877383642,60.362692572337785,48.0733563147938,-0.30879333311236223,-0.3902839334295969,-0.22278486789811147,1.4908768355913509,4.565470600165448,0.4400005340576172,-0.2689196524476749,0.3779999256134037,-0.3739967471893664,1.1299965984161737,0.0020015892120177625,0.7539982620147896,-0.9404256402282716,74.82513751580565,20.14572789024662,0.3759983364013851,2,-0.38499975204467773,0.08000040054321289,-0.31999969482421875,0.4650001525878906,0.6500005722045898,0,-0.0960783882903753,1.1764628334693716,10.449999809265137,-1.245616442023263,10.229999542236328,-2.276591772838965,9.829999923706056,-0.0960783882903753
7293,2009-02-10,9.6899995803833,10.420000076293944,9.68000030517578,10.050000190734863,35956700.0,-0.05000002337437093,-2.8947442390414686,1.3846165132230495,53.10344162320145,48.69980145540419,0.15652815689836963,0.10045123857795346,0.29184760392698017,1.9252277961418116,4.818006521876276,0.7399997711181641,-0.2115704460542016,-0.11650028228759801,-0.8658235216794612,0.6328229571042652,-0.4911619019835296,0.2581613374083336,-0.32639131130004806,20.909042043151146,-35.11822931275338,0.3746616196959318,2,0.1250004768371582,0.5900006294250488,0.20750069618225098,0.9750003814697266,1.010000228881836,1,-0.00928784342733835,-1.095240257764497,10.199999809265137,1.1764628334693716,10.449999809265137,-1.245616442023263,10.229999542236328,-0.00928784342733835
7294,2009-02-11,9.770000457763672,10.050000190734863,9.460000038146973,9.470000267028807,26078000.0,0.008256024854978117,-2.6874934807551893,-0.8333324503030609,57.45193002050857,50.79954631022198,-0.02134549879245462,-0.013310688681016813,0.22233976935649835,1.7656023931915037,4.897774378967148,0.5900001525878906,-0.16627920583409228,-0.015499448776244762,-0.7427864718411517,0.7117875742886621,-0.3791429603086982,0.3481440627562087,-0.3106808166377437,28.181846555589658,-30.9976712120297,0.36364351153245356,2,0.04499959945678711,0.5099997520446777,0.14749979972839355,0.8949995040893555,0.4399995803833008,2,0.0378710202889565,-2.8947442390414686,9.6899995803833,-1.095240257764497,10.199999809265137,1.1764628334693716,10.449999809265137,0.0378710202889565
7295,2009-02-12,9.420000076293944,9.6899995803833,9.06999969482422,9.600000381469727,39398000.0,-0.035823988236520776,2.4444562182438454,-0.6000006357824758,46.32911600223761,51.539511878874485,0.335743740775607,0.32915022708509234,0.6015490410566144,2.033613675463007,5.450713750797686,0.7000007629394513,-0.10648972805738666,-0.3499998569488536,-1.0952585994624062,0.395258885564699,-0.7226292282056299,0.022629514307922705,1.1400003433227557,23.48994706150023,-34.24867258325196,0.3726293712567763,2,0.39499998092651545,0.6600003242492694,0.9574999809265154,1.2449998855590838,1.6400003433227557,3,0.12420382874925129,-2.6874934807551893,9.770000457763672,-2.8947442390414686,9.6899995803833,-1.095240257764497,10.199999809265137,0.12420382874925129
7296,2009-02-13,9.510000228881836,9.59000015258789,9.260000228881836,9.399999618530273,28518300.0,0.00955415624829814,1.4444397349496318,-0.6111134658585113,45.91837330491772,51.81277764042783,0.29914988700241096,0.23630123301740547,0.5388596521247386,1.8678619291849543,5.619977513632189,0.3299999237060547,-0.1495666007941825,-0.2504997253417969,-1.0043104170625945,0.5033109663790007,-0.6274050712021957,0.12640562051860194,1.0202001762390136,29.530222820455133,-24.90324190907295,0.376905345860399,2,0.30499982833862305,0.32000017166137695,0.867499828338623,1.1549997329711914,1.0799999237060547,4,0.09674027909062577,2.4444562182438454,9.420000076293944,-2.6874934807551893,9.770000457763672,-2.8947442390414686,9.6899995803833,0.09674027909062577
7297,2009-02-17,8.609999656677246,9.149999618530273,8.579999923706055,9.109999656677246,27833800.0,-0.09463728186580811,-1.035715137210023,-4.545429324455542,33.916855088538256,50.78052434425409,1.1999210079841287,1.0673754165612603,1.4459598358302088,2.6849906923719473,6.234295784526758,0.9300003051757812,-0.10217527433921703,-1.07200026512146,-1.957380997190505,-0.18661953305241497,-1.5146906311559825,-0.6293098990869375,1.890996734237671,1.6304201349656382,-46.79209879989855,0.44269036603452266,2,0.9600005149841309,1.0850005149841309,1.767500400543213,2.0550003051757812,2.380000114440918,1,0.24274102624000093,1.4444397349496318,9.510000228881836,2.4444562182438454,9.420000076293944,-2.6874934807551893,9.770000457763672,0.24274102624000093
7298,2009-02-18,8.590000152587889,8.9399995803833,8.409999847412111,8.640000343322754,23256200.0,-0.0023228228672282913,-1.5853594996243598,0.10000038146973012,29.13753867214359,48.332669969219424,1.189845801658464,1.0788959345454092,1.4662029693844811,2.6198833896506226,7.233253291950064,0.5299997329711896,-0.04567454516838154,-1.0514997959136974,-2.0571318110205556,-0.045867780806839065,-1.5543158034671265,-0.5486837883602682,1.8341563796386744,10.975626066704649,-30.319016155160995,0.5028160075534294,2,0.8949999809265154,0.9299998283386248,1.8024997711181658,2.0749998092651385,3.029999732971193,2,0.26309664595302396,-1.035715137210023,8.609999656677246,1.4444397349496318,9.510000228881836,2.4444562182438454,9.420000076293944,0.26309664595302396
7299,2009-02-19,8.340000152587889,8.770000457763674,8.25,8.739999771118164,30449500.0,-0.02910360833051706,1.2608666807644209,7.999961853172613,33.244687326892986,45.837755358759814,1.3480212170586832,1.3110549653701664,1.6980724127487186,2.7763913055822744,7.762847679332623,0.5200004577636737,-0.022769263730202383,-1.247499799728395,-2.4073704227497323,-0.08762917670705761,-1.8274351112390637,-0.6675644882177263,1.9633069785498076,6.250012417637824,-33.37351839921371,0.5799353115106688,2,1.0650000572204608,1.0999999046325701,2.234999895095827,2.3249998092651385,2.8899993896484393,3,0.2829735747600608,-1.5853594996243598,8.590000152587889,-1.035715137210023,8.609999656677246,1.4444397349496318,9.510000228881836,0.2829735747600608
7300,2009-02-20,8.760000228881836,8.930000305175781,8.189999580383299,8.300000190734862,33707700.0,0.050359720456794266,-1.1764686907899011,-1.1500011920940316,42.27848871417476,44.638124813883636,0.7795512904298789,0.9068328164974773,1.2641260180087777,2.26550998583677,8.002050164824027,0.7400007247924822,-0.001807492396618926,-0.8079997539520267,-2.0111463844897184,0.39514687658566494,-1.4095730692208726,-0.2064264386831809,1.379042331764845,40.714315394953914,-3.1320970618417334,0.6015733152688458,2,0.6149997711181641,0.6149997711181641,1.8149998188018799,1.9049997329711914,1.8999996185302734,4,0.16552508805701494,1.2608666807644209,8.340000152587889,-1.5853594996243598,8.590000152587889,-1.035715137210023,8.609999656677246,0.16552508805701494
7301,2009-02-23,8.369999885559082,8.920000076293945,8.329999923706055,8.800000190734863,24107800.0,-0.04452058597406394,-1.3137250502081252,-0.9347831946013709,37.906983088257654,42.14304598231917,0.9425998620189553,1.2556755683437935,1.6256892794686593,2.5825152398449926,9.0219941057612,0.5900001525878906,-0.056637339130045206,-1.1310000896453865,-2.4449878983000453,0.18298771900927235,-1.7879939939727159,-0.47400618531805705,1.57413837706126,18.750031044084736,-26.431761784041164,0.6569939043273298,2,0.9349999427795392,1.005000114440918,2.260000228881836,2.2950000762939453,2.380000114440918,0,0.3213859702314603,-1.1764686907899011,8.760000228881836,1.2608666807644209,8.340000152587889,-1.5853594996243598,8.590000152587889,0.3213859702314603
7302,2009-02-24,8.739999771118164,8.779999732971191,8.409999847412111,8.5,22530800.0,0.04420548275005953,1.3125014901175294,-0.5581386064832065,40.66666892722704,40.76118234943313,0.3841131406961331,0.8430523718036405,1.2296759164036821,2.132947161330854,9.906479819882561,0.4099998474121094,-0.16820731454703441,-0.7065001964569095,-2.0530477619400216,0.6400473690262025,-1.3797739791984647,-0.0332264137153544,1.0287246232784746,73.33335876464851,25.92716859188161,0.6732737827415558,2,0.38000011444091797,0.6350002288818359,1.760000228881836,1.9250001907348633,2.020000457763672,1,0.21167052973881773,-1.3137250502081252,8.369999885559082,-1.1764686907899011,8.760000228881836,1.2608666807644209,8.340000152587889,0.21167052973881773
7303,2009-02-25,9.449999809265137,9.789999961853027,8.539999961853027,8.640000343322754,46238400.0,0.08123570443253425,-1.4752469638227035,3.375000993411694,46.169355187592075,39.50756292355352,-0.4062305209730859,0.08794320912960174,0.5107253175611639,1.3494141703047955,9.922682962802016,1.25,-0.27467276680139285,0.034999847412109375,-1.278212300541341,1.3482119953655598,-0.6216062265646158,0.6916059213888346,-1.2600002288818377,78.74999552965272,32.245318903748796,0.6566060739767257,2,-0.46000003814697266,-0.07499980926513672,1.0500001907348633,1.2150001525878906,1.989999771118164,2,0.16296296221542272,1.3125014901175294,8.739999771118164,-1.3137250502081252,8.369999885559082,-1.1764686907899011,8.760000228881836,0.16296296221542272
7304,2009-02-26,9.84000015258789,9.989999771118164,9.350000381469727,9.460000038146973,54131800.0,0.04126987843326546,-1.1333333333333333,0.46913625307000917,46.060614350883384,39.47772940673638,-0.8775398869180009,-0.36320875543530384,0.10354894088189681,0.8984195119310527,9.769564352133274,0.6399993896484375,-0.3968333964222879,0.45200018882751536,-0.7983739918812169,1.7023743695362477,-0.1731869015268508,1.0771872791818815,-1.6180005645751976,91.6666887424587,49.09353611749551,0.6251870903543658,2,-0.7500004768371582,-0.4650001525878906,0.559999942779541,0.8249998092651367,1.9700002670288086,3,0.18089427900090604,-1.4752469638227035,9.449999809265137,1.3125014901175294,8.739999771118164,-1.3137250502081252,8.369999885559082,0.18089427900090604
7305,2009-02-27,9.210000038146973,9.899999618530273,9.210000038146973,9.550000190734863,39333000.0,-0.06402440088125705,-3.0588192395292215,-0.8947369741930788,38.43284338931424,38.64600386055822,-0.3134204442501698,0.24883323038786997,0.7170800998584728,1.464420050963401,10.044383657593729,0.6899995803833008,-0.4717121324876796,-0.15849990844726491,-1.407116308517379,1.0901164916228492,-0.7828081084823211,0.46580829158779125,-0.9172804428100605,53.01205995969289,16.46643737918258,0.6243082000350568,2,-0.12000036239624023,0.16499996185302734,0.9200000762939453,1.2899999618530256,2.3500003814697266,4,0.2193267639221177,-1.1333333333333333,9.84000015258789,-1.4752469638227035,9.449999809265137,1.3125014901175294,8.739999771118164,0.2193267639221177
7306,2009-03-02,8.850000381469727,9.300000190734863,8.779999732971191,9.0600004196167,28072200.0,-0.03908791044366566,-1.9714198521537971,0.6176468938280469,37.659973572596826,39.0619059143425,-0.0635725971944261,0.5985672317538935,1.0380347700794221,1.768055656039465,10.286354801965917,0.5200004577636719,-0.5914915904030629,-0.49249958992004395,-1.7624580160107293,0.7774588361706414,-1.1274788029653866,0.14247962312529872,-0.4893895791015641,27.848136411649232,-3.6961229982087183,0.6349792130453429,3,0.23999929428100586,0.5249996185302734,1.2049999237060547,1.1599998474121076,1.6999998092651367,0,0.2045197048502041,-3.0588192395292215,9.210000038146973,-1.1333333333333333,9.84000015258789,-1.4752469638227035,9.449999809265137,0.2045197048502041
7307,2009-03-03,8.850000381469727,9.06999969482422,8.699999809265138,8.989999771118164,21909600.0,0.0,1.466672176798923,0.6666636391297043,41.53226946134151,40.43909822425338,-0.028997723720811663,0.584426212207557,1.0007637918127479,1.7301202857337294,10.252213724224282,0.36999988555908203,-0.6366422114993,-0.46449961662292516,-1.7527536829108126,0.8237544496649623,-1.1086266497668689,0.17962741652101855,-0.4242140203515632,21.379342096176423,-11.034726263090576,0.6441270331439434,3,0.23999929428100586,0.5249996185302734,1.1599998474121094,0.9049997329711914,1.8999996185302734,1,0.2146892131788518,-1.9714198521537971,8.850000381469727,-3.0588192395292215,9.210000038146973,-1.1333333333333333,9.84000015258789,0.2146892131788518
7308,2009-03-04,9.300000190734863,9.4399995803833,8.890000343322754,8.899999618530273,21710000.0,0.050847433883432824,-1.6190494571992344,-2.857159400544959,45.59099259229571,41.810909920409244,-0.41090355934753653,0.11844680453204859,0.5363291997360662,1.2425006497096653,10.119828461467852,0.5899991989135742,-0.6811681433515151,-0.0004998207092281604,-1.2826766787866433,1.281677037368187,-0.6415882497479366,0.6405886083294803,-0.8116452932166993,46.511658853683365,13.002000635195934,0.6410884290387076,3,-0.21000051498413086,0.07499980926513672,0.7100000381469727,0.4549999237060547,2.1499996185302717,2,0.15698924819394078,1.466672176798923,8.850000381469727,-1.9714198521537971,8.850000381469727,-3.0588192395292215,9.210000038146973,0.15698924819394078
7309,2009-03-05,9.039999961853027,9.390000343322754,9.010000228881836,9.079999923706056,23433200.0,-0.027957013284888088,-6.600045776629123,-0.0999997615817664,46.37404521107232,42.265971753397864,-0.04600397757363517,0.33331696152283996,0.7776086774542996,1.4577180814138977,10.421128316833377,0.38000011444091797,-0.5931892045442577,-0.22100005149841273,-1.4830099959803889,1.0410098929835634,-0.8520050237394017,0.4100049207425762,-0.49157926939086316,28.333350552455567,-6.177549746840921,0.6310049722409882,3,0.11999988555908203,0.33500003814697266,0.8900003433227539,0.7150001525878906,2.4700002670288086,3,0.2654866845860384,-1.6190494571992344,9.300000190734863,1.466672176798923,8.850000381469727,-1.9714198521537971,8.850000381469727,0.2654866845860384
7310,2009-03-06,8.699999809265138,9.289999961853027,8.449999809265138,9.09000015258789,43140600.0,-0.037610636506927086,1.1265827674664208,9.750017881410008,42.62294797194844,42.78996785158573,0.3180348234735586,0.5826911320766737,1.0939065236303502,1.7521004296848783,10.932078239974757,0.8400001525878888,-0.4863427612921196,-0.4845002174377431,-1.6830866135706177,0.7140861786951316,-1.0837934155041804,0.11479298062869425,1.2899999618530256,25.252531090753255,-9.479912163402556,0.5992931980664374,3,0.4999999999999982,0.6750001907348615,1.27000045776367,1.0550003051757795,3.0600004196166974,4,0.35747134236020783,-6.600045776629123,9.039999961853027,-1.6190494571992344,9.300000190734863,1.466672176798923,8.850000381469727,0.35747134236020783
7311,2009-03-09,8.579999923706055,9.06999969482422,8.460000038146973,8.479999542236326,19395500.0,-0.013793090596540991,-7.714318801089943,-0.2564110088153721,49.681531499700434,43.79161924852721,0.5263021683497797,0.5854273368017111,1.202183288576844,1.814304255341547,11.170159883801128,0.6099996566772479,-0.3899057863297948,-0.5110001087188714,-1.5785087778796498,0.5565085604419071,-1.0447544432992615,0.022754225861518762,1.3791998481750483,13.13132772688287,-24.723010804121653,0.5337543345803893,3,0.6399998664855957,0.7950000762939453,1.390000343322754,1.1750001907348633,2.850000381469725,0,0.34731940820617857,1.1265827674664208,8.699999809265138,-6.600045776629123,9.039999961853027,-1.6190494571992344,9.300000190734863,0.34731940820617857
7312,2009-03-10,9.220000267028807,9.25,8.569999694824219,8.800000190734863,24799600.0,0.07459211526965959,1.833337306980108,4.199984741269053,55.909943815530426,44.8739068738537,-0.042968313901393884,-0.13887682810887192,0.5541088189427192,1.129861646539931,11.236133716567041,0.6800003051757812,-0.34417465872941655,0.17800021171569647,-0.7569043096509169,1.1129047330823099,-0.2894520489676111,0.645452472399004,0.709015505599977,77.7778419982851,35.01477788050028,0.4674522606833071,3,-4.7683715642676816e-07,0.15499973297119318,0.7500000000000018,0.5349998474121112,2.609999656677248,1,0.14425161444541423,-7.714318801089943,8.579999923706055,1.1265827674664208,8.699999809265138,-6.600045776629123,9.039999961853027,0.14425161444541423
7313,2009-03-11,9.600000381469727,9.670000076293944,9.18000030517578,9.1899995803833,22364100.0,0.04121476176088845,-1.2790721400261962,0.9761922062116017,61.53846153846155,46.5936676724735,-0.4463965970805859,-0.5543889776991549,0.17479706174859366,0.7269770228520471,11.86006362116936,0.48999977111816406,-0.22607215635554923,0.5625002861022956,-0.36005642344262867,1.48505699564722,0.10122193132983348,1.0237786408747578,0.299435071891784,94.2623213522162,44.94401245891245,0.461278354772462,3,-0.4250006675720215,-0.22500038146972656,0.36999988555908203,0.1549997329711914,2.3199996948242188,2,0.11979162217014538,1.833337306980108,9.220000267028807,-7.714318801089943,8.579999923706055,1.1265827674664208,8.699999809265138,0.11979162217014538
7314,2009-03-12,10.140000343322754,10.18000030517578,9.4399995803833,9.479999542236328,24807100.0,0.05624999379118312,1.0000000000000049,1.6097549061795648,62.36559047898199,49.25286179354769,-1.0497597568889816,-1.1228155498708041,-0.3617716946836733,0.15071381335051548,12.486826059023794,0.7400007247924787,-0.12497173889842728,1.0840002536773685,0.08770377369547866,2.0802967336592584,0.5858520136864236,1.5821484936683134,-1.6900005340576154,97.68786413948568,45.32807000576655,0.49814823999094476,3,-0.8250002861022949,-0.7650003433227539,-0.1700000762939453,-0.38500022888183594,0.9899997711181641,3,0.12919126445641815,-1.2790721400261962,9.600000381469727,1.833337306980108,9.220000267028807,-7.714318801089943,8.579999923706055,0.12919126445641815
7315,2009-03-13,10.59000015258789,10.609999656677246,10.010000228881836,10.140000343322754,32285000.0,0.04437867791212291,1.4489831666345532,0.6818170652586983,69.6808522330773,52.81073720026774,-1.4342468948858844,-1.5606847391668701,-0.8143237713434139,-0.32467840857646024,12.782851564544643,0.5999994277954102,-0.08841531755533794,1.475500059127807,0.273125487048695,2.6778746312069197,0.874312773088251,2.076687345167363,-2.105400333404539,99.0697903424268,40.70466677597975,0.6011872860395563,3,-1.0600004196166992,-1.1900005340576172,-0.5975000858306885,-0.8350000381469727,0.6599998474121094,4,0.08687441577317867,1.0000000000000049,10.140000343322754,-1.2790721400261962,9.600000381469727,1.833337306980108,9.220000267028807,0.08687441577317867
7316,2009-03-16,10.43000030517578,10.800000190734863,10.350000381469727,10.68000030517578,35792600.0,-0.015108578385904181,-1.195121837754371,-0.5555557910307952,65.56169833403817,55.48067374167847,-1.1471942726717153,-1.4000058688957804,-0.6581432833218077,-0.20355386574737366,13.1764448558426,0.4499998092651367,-0.08327869479212602,1.2695002079009985,-0.06023244017078078,2.5992328559727778,0.6046338838651089,1.9343665319368881,-1.8603844924926722,83.40808057049375,25.82362574819254,0.6648663240358896,3,-0.8050003051757795,-0.9350004196166974,-0.40500020980834783,-0.6750001907348615,1.1799993515014648,0,0.12751676747756746,1.4489831666345532,10.59000015258789,1.0000000000000049,10.140000343322754,-1.2790721400261962,9.600000381469727,0.12751676747756746
7317,2009-03-17,10.699999809265137,10.699999809265137,10.220000267028807,10.460000038146973,25520900.0,0.025886816509043786,3.0000000000000147,-0.9599990844726562,62.525050674700715,57.36223575083459,-1.2596385990622636,-1.5867532472430241,-0.9463119520550975,-0.5026310505444247,12.62091954278875,0.4799995422363299,0.031795174268999915,1.434999704360962,-0.03379865478073896,2.903798063502663,0.7006005247901115,2.1693988839318123,-1.996560933898925,93.82713651024642,37.312236003747145,0.7343991795708503,3,-1.0749998092651367,-1.2049999237060547,-0.6649997234344482,-0.9449996948242188,0.7499999999999982,1,0.06822434662835564,-1.195121837754371,10.43000030517578,1.4489831666345532,10.59000015258789,1.0000000000000049,10.140000343322754,0.06822434662835564
7318,2009-03-18,10.850000381469727,10.899999618530273,10.449999809265137,10.529999732971193,26293300.0,0.014018745315743208,1.1428607110338078,1.3333373069801004,60.63158135665089,58.94640643367666,-1.3037532233515865,-1.6429963121702755,-1.1131132779648247,-0.67187131476377,11.925510827436788,0.4499998092651367,0.1953126326910457,1.4720002651214603,-0.12066197703067516,3.064662507273596,0.6756691440453917,2.268331386197529,-2.0207678271813965,96.57539481135865,42.66842253604739,0.7963311210760678,3,-1.1750006675720215,-1.3050007820129395,-0.8025002479553223,-0.7850003242492676,0.8499994277954084,2,0.09032253527935619,3.0000000000000147,10.699999809265137,-1.195121837754371,10.43000030517578,1.4489831666345532,10.59000015258789,0.09032253527935619
7319,2009-03-19,10.699999809265137,10.989999771118164,10.550000190734863,10.979999542236328,18977500.0,-0.013824937044312868,1.9333286709285284,-0.8749973923020806,67.44730224102271,61.70466801912936,-0.9985242541604524,-1.377763794100785,-1.0113393776472535,-0.5377071931309132,11.046773499210328,0.4399995803833008,0.3370832605845546,1.203999710083007,-0.4143478017372946,2.822347221903308,0.39482595417285715,2.013173465993157,-1.7051058898374514,70.40815333533152,15.711010093782761,0.8091737559101505,3,-0.9749999046325684,-1.1100001335144043,-0.6524996757507324,-0.5949997901916504,0.8900003433227539,3,0.11401871857721058,1.1428607110338078,10.850000381469727,3.0000000000000147,10.699999809265137,-1.195121837754371,10.43000030517578,0.11401871857721058
7320,2009-03-20,10.210000038146973,10.960000038146973,10.079999923706056,10.859999656677246,23658600.0,-0.04579437194885494,1.0705875753121838,2.3214294229243086,65.45453954334177,63.45722446842283,-0.303747992607029,-0.8153682093061256,-0.5446613001499596,-0.06719265746312075,10.12674563894502,0.8800001144409162,0.4205260456053157,0.6414999485015862,-0.9679102938730875,2.25091019087626,-0.16320517268574974,1.4462050696889222,-1.0155955335502398,14.285729257055976,-41.99798465660933,0.8047051211873368,3,-0.43000030517578125,-0.6200003623962402,-0.16249990463256836,-0.10500001907348633,1.1999998092651367,4,0.0901077446480516,1.9333286709285284,10.699999809265137,1.1428607110338078,10.850000381469727,3.0000000000000147,10.699999809265137,0.0901077446480516
7321,2009-03-23,11.0600004196167,11.06999969482422,10.4399995803833,10.470000267028807,23166500.0,0.08325175105719151,1.0655785375920392,-0.9076930751466485,71.04761558757679,65.13918799865021,-0.8548630862103828,-1.5320568764011533,-1.4131004286228475,-0.9303366758544982,9.21112139672397,0.8599996566772479,0.5484489786757756,1.357000303268432,-0.2800587839001345,2.9940593904369983,0.5384707596841487,2.175529846852715,-1.6860363883678229,98.98997196774828,36.70932434491965,0.8185295435842828,3,-0.9350004196166992,-1.4300007820129395,-1.1125001907348633,-0.9200005531311035,0.5299997329711914,0,0.01717898491633929,1.0705875753121838,10.210000038146973,1.9333286709285284,10.699999809265137,1.1428607110338078,10.850000381469727,0.01717898491633929
7322,2009-03-24,10.59000015258789,10.899999618530273,10.550000190734863,10.8100004196167,16440800.0,-0.04249550173571304,-1.333328035146055,-0.3728817120874136,62.23908554420134,65.21703511039908,-0.190080466351926,-0.9658737498088978,-0.955452492666188,-0.49454905096749613,8.246015682706117,0.5100002288818359,0.7324378726785419,0.794500017166138,-0.822390825713267,2.411390860045543,-0.01394540427356361,1.6029454386058397,-1.0125118417099728,51.51518654451909,-12.233024209947125,0.8084454214397022,3,-0.33500051498413086,-0.9600005149841309,-0.7674999237060547,-0.4500002861022949,1.619999885559082,1,0.09631723223725319,1.0655785375920392,11.0600004196167,1.0705875753121838,10.210000038146973,1.9333286709285284,10.699999809265137,0.09631723223725319
7323,2009-03-25,10.989999771118164,11.170000076293944,10.609999656677246,10.649999618530273,29996900.0,0.03777144596476001,-1.6666681804351395,-1.5454533632150924,68.02217671459069,65.84554469213337,-0.41591094930992867,-1.3118438181895176,-1.3514830629445775,-0.9194377778503071,9.196200850558,0.5799999237060529,0.9054686506671867,1.1174996376037605,-0.5750210549335879,2.810020330141109,0.2712392913350872,1.9637599838724338,-1.2334100941666897,83.48621284607884,14.627957454980006,0.8462603462686739,3,-0.39999961853027344,-1.3099999427795428,-1.357499599456787,-0.8499999046325684,1.1900005340576154,2,0.04185623728181098,-1.333328035146055,10.59000015258789,1.0655785375920392,11.0600004196167,1.0705875753121838,10.210000038146973,0.04185623728181098
7324,2009-03-26,11.619999885559082,11.6899995803833,10.899999618530273,11.0600004196167,30269800.0,0.05732485237138629,1.2571464382930837,1.6470565135926578,75.6140323285511,66.5047869249638,-0.9095435814932298,-1.8990169746749324,-1.9762368310655631,-1.5725129808192744,10.142518160391534,0.7899999618530273,1.0226777965908465,1.6584997653961189,-0.2053532941970797,3.5223528249893175,0.7265732355995205,2.5904262951927173,-1.6655327526996615,95.65219194091719,20.399129094459198,0.9319265297965991,3,-0.7350001335144043,-1.6800003051757812,-2.117499828338623,-1.559999942779541,1.140000343322754,3,0.00688467508553714,-1.6666681804351395,10.989999771118164,-1.333328035146055,10.59000015258789,1.0655785375920392,11.0600004196167,0.00688467508553714
7325,2009-03-27,11.229999542236328,11.5,11.199999809265137,11.43000030517578,18660600.0,-0.033562852595844905,-1.3076917433884752,-0.35714456013432877,72.19429712460062,67.2417423461374,-0.46847761217500405,-1.4228755754114921,-1.5705843662548276,-1.221342554072777,11.363847482417565,0.4200000762939453,1.076163179806258,1.1674994468688968,-0.7432222460794051,3.078221139817199,0.21213860039474675,2.122860293343047,-0.9978472177730868,63.19999694824219,-19.088542759749444,0.9553608464741505,3,-0.3449997901916504,-1.2899999618530273,-1.8074994087219238,-1.2499995231628418,1.1600008010864276,4,0.03205704586163072,1.2571464382930837,11.619999885559082,-1.6666681804351395,10.989999771118164,-1.333328035146055,10.59000015258789,0.03205704586163072
7326,2009-03-30,10.65999984741211,11.010000228881836,10.470000267028807,10.90999984741211,18865700.0,-0.050756876051546995,1.3999957614546767,1.249995231646619,62.203385090903744,67.20600172571551,0.15374661619140184,-0.7487093091493353,-0.9902661543339928,-0.694679865707128,11.660652485858446,0.7599992752075213,1.0751796394345732,0.5069997787475593,-1.3320284593056506,2.3460280168007692,-0.41251434027904565,1.4265138977741643,-0.19459196200165785,15.573744862272276,-64.5058786334804,0.919514119026605,3,0.22499990463256836,-0.6500000953674316,-1.2849998474121094,-0.7100000381469727,2.02000045776367,0,0.07035647380258414,-1.3076917433884752,11.229999542236328,1.2571464382930837,11.619999885559082,-1.6666681804351395,10.989999771118164,0.07035647380258414
7327,2009-03-31,10.75,10.920000076293944,10.579999923706056,10.789999961853027,17575200.0,0.008442791170371278,1.2666662428116875,0.15999984741210938,60.24954985217199,67.16355378077341,0.07999745099769129,-0.7263059598305794,-1.084163452833792,-0.8335221522496035,11.85780800110134,0.3400001525878871,0.9914736270459272,0.5019999504089352,-1.2477500402956139,2.2517499411134843,-0.37287504494333845,1.3768749457612088,0.9399995803833008,22.950810701795366,-53.04897351854406,0.8748749953522745,3,0.13499975204467773,-0.7000002861022949,-1.4100000858306885,-0.8000001907348633,1.1000003814697266,1,0.0781395490779433,1.3999957614546767,10.65999984741211,-1.3076917433884752,11.229999542236328,1.2571464382930837,11.619999885559082,0.0781395490779433
7328,2009-04-01,10.760000228881836,10.829999923706056,10.449999809265137,10.550000190734863,17294600.0,0.000930253849473095,1.171432775387521,-5.250005960470162,56.10236002438252,65.90300464559115,0.062456051647744815,-0.6548952368128642,-1.0728793742073712,-0.8792301367284541,12.596176439962486,0.38000011444091975,0.9521131961688543,0.43900017738342356,-1.2654570962002385,2.1434574509670856,-0.41322845940840836,1.2912288141752555,0.9077993583679191,25.00003845461663,-46.26292949587656,0.8522286367918313,4,0.1249995231628418,-0.6900005340576172,-1.512500286102295,-0.8100004196166992,1.1300001144409197,2,0.13475834371946083,1.2666662428116875,10.75,1.3999957614546767,10.65999984741211,-1.3076917433884752,11.229999542236328,0.13475834371946083
7329,2009-04-02,11.4399995803833,11.600000381469727,10.979999542236328,11.050000190734863,19923100.0,0.06319696440862721,-1.3396227773119376,1.8571396133532545,58.0037604578642,65.07514030276033,-0.5604754251320898,-1.2077980642929198,-1.7238987031912423,-1.5662771743370918,13.748361423351154,0.8400001525878906,0.9374404622219021,0.9989995479583733,-0.6631346631987043,2.661133759115451,0.1679324423798345,1.8300666535369121,0.17908801574706956,86.08689378478319,17.583641594686682,0.8310671055785384,4,-0.375,-1.369999885559082,-2.2574996948242188,-1.489999771118164,0.3400001525878924,3,0.06468538041394623,1.171432775387521,10.760000228881836,1.2666662428116875,10.75,1.3999957614546767,10.65999984741211,0.06468538041394623
7330,2009-04-03,11.8100004196167,11.81999969482422,11.390000343322756,11.5,21739300.0,0.03234273188854453,1.6060648095968555,0.7948741147932236,62.499997840411986,64.1254049975198,-0.7595199754996216,-1.4048885224608725,-2.0513183190886526,-1.9477922408888055,14.214954960877318,0.42999935150146484,0.9373785328944209,1.213500356674194,-0.3412718039088034,2.7682725172571914,0.4361142763826962,1.9908864369656918,-1.3600006103515625,99.27012583629227,31.30340408225048,0.7773860802914984,4,-0.6750006675720215,-1.6750006675720197,-2.577500581741333,-1.8600006103515625,-0.3300008773803711,4,0.08044028581803975,-1.3396227773119376,11.4399995803833,1.171432775387521,10.760000228881836,1.2666662428116875,10.75,0.08044028581803975
7331,2009-04-06,11.5600004196167,11.760000228881836,11.25,11.699999809265135,17990000.0,-0.021168500517980027,2.9230752301654257,-0.45161032304904075,57.818184655558966,63.63419378767065,-0.4818029991161499,-0.9699154939547281,-1.7788174343552257,-1.7014564805383507,14.614868683513993,0.5600004196166992,0.9151596870493943,0.8145003318786621,-0.4751583921971463,2.1041590559544705,0.1696709698407588,1.4593296939165654,-1.0826006126403804,81.02194912947616,15.651969346012947,0.644829362037904,4,-0.4250006675720215,-1.4250006675720197,-2.327500581741333,-1.6100006103515625,-0.5700006484985352,0,0.07179929875241098,1.6060648095968555,11.8100004196167,-1.3396227773119376,11.4399995803833,1.171432775387521,10.760000228881836,0.07179929875241098
7332,2009-04-07,10.550000190734863,11.199999809265137,10.399999618530273,11.09000015258789,26516200.0,-0.08737025884254468,1.105265667566384,3.857159400545008,47.64150851446518,61.369675098767814,0.5832628598500058,0.1526608620200811,-0.7614572389847627,-0.7000727578262236,14.869986781182984,1.1600008010864258,0.9167768094243662,-0.2619998931884773,-1.340294719942321,0.8162949335653664,-0.8011473065653991,0.2771475201884446,1.2699995040893572,10.563420010235197,-48.75834005501617,0.539147413376922,4,0.5599994659423828,-0.41500043869018377,-1.317500352859497,-0.6000003814697266,0.5100002288818359,1,0.2018957417945364,2.9230752301654257,11.5600004196167,1.6060648095968555,11.8100004196167,-1.3396227773119376,11.4399995803833,0.2018957417945364
7333,2009-04-08,10.75,10.829999923706056,10.479999542236328,10.529999732971193,16453500.0,0.018957327549697922,-1.1874979510944992,-0.40740793068552966,50.39001703967329,58.56700673333694,0.38625806855412215,0.04556997624942305,-0.959680800213242,-0.8964365595392749,15.629202316701354,0.35000038146972834,0.8066367577535498,-0.11950006484985387,-1.0362098001414548,0.7972096704417471,-0.5778549324956543,0.3388548027959466,1.0415996932983411,24.647912863722603,-31.897081957171842,0.4583548676458004,4,0.3599996566772461,-0.6150002479553205,-1.5175001621246338,-0.8000001907348633,-0.039999961853027344,2,0.1023256168809048,1.105265667566384,10.550000190734863,2.9230752301654257,11.5600004196167,1.6060648095968555,11.8100004196167,0.1023256168809048
7334,2009-04-09,11.449999809265135,11.470000267028807,10.899999618530273,10.949999809265137,16858800.0,0.06511626132698933,1.1111099337374153,2.272724514168559,59.36555599637776,57.14159105242329,-0.38039478967005813,-0.5810464734901348,-1.6594050625916008,-1.611366335447535,15.974137311322917,0.7200002670288068,0.8050251827390582,0.5149997711181626,-0.3688553835688193,1.3988549258051446,0.07307219377467256,0.9569273484616527,0.31376788253784405,73.94367143100816,11.555259966298422,0.44192757734349053,4,-0.34000015258788885,-1.3150000572204554,-2.2174999713897687,-1.4999999999999982,-0.3299999237060529,3,0.03842799488097626,-1.1874979510944992,10.75,1.105265667566384,10.550000190734863,2.9230752301654257,11.5600004196167,0.03842799488097626
7335,2009-04-13,11.510000228881836,11.630000114440918,11.210000038146973,11.460000038146973,15820500.0,0.005240211407527617,1.8965526313193264,0.10000038146972692,53.85934598235718,56.21447559591811,-0.44309656179733814,-0.5993160888809754,-1.6932814741746967,-1.6678968391390647,15.843712379552422,0.4200000762939453,0.7357622387980456,0.5290001869201664,-0.37479065753881,1.4327910313791428,0.07710476469067729,0.9808956091496555,0.22649210145568865,81.61765530859765,22.873500480493888,0.45189542222948825,4,-0.40000057220458984,-1.3750004768371564,-2.2425003051757812,-1.5600004196166992,-0.38000011444091797,0,0.023457819176393446,1.1111099337374153,11.449999809265135,-1.1874979510944992,10.75,1.105265667566384,10.550000190734863,0.023457819176393446
7336,2009-04-14,11.760000228881836,11.890000343322756,11.229999542236328,11.4399995803833,27541500.0,0.021720242834807113,1.2758613885805816,6.399988555951858,60.42780703209785,56.234281949243204,-0.5818389207570025,-0.7848042874687646,-1.9062990860048998,-1.909265521241153,15.58185068877811,0.6600008010864276,0.5604624415493156,0.7125001907348629,-0.21597060311898275,1.6409709845887086,0.24826479380794098,1.1767355876617849,-1.3600006103515625,91.27516434872706,30.310544779946703,0.46423539692692256,4,-0.6150002479553223,-1.5850000381469727,-2.4725003242492676,-1.8100004196166992,-0.7899999618530291,1,-0.02380958173434755,1.8965526313193264,11.510000228881836,1.1111099337374153,11.449999809265135,-1.1874979510944992,10.75,-0.02380958173434755
7337,2009-04-15,11.43000030517578,11.539999961853027,11.140000343322754,11.449999809265135,17836400.0,-0.02806121745606749,2.999999999999929,-0.06249832362276297,53.97112329733011,55.997477868459605,-0.16230523439632982,-0.4187815904991954,-1.5436784209582886,-1.5644820118895328,15.489210150398625,0.619999885559082,0.4158233632833177,0.3460002422332753,-0.5823464013321047,1.2743468857986553,-0.1181730795494147,0.8101735640159653,-1.0002006721496564,67.3759023546271,8.877587158099622,0.4641733217826903,4,-0.2850003242492658,-1.2000002861022931,-2.1325004100799543,-1.4800004959106428,-0.7899999618530256,2,-0.038495233797883,1.2758613885805816,11.760000228881836,1.8965526313193264,11.510000228881836,1.1111099337374153,11.449999809265135,-0.038495233797883
7338,2009-04-16,11.829999923706055,11.850000381469727,11.31999969482422,11.739999771118164,14536400.0,0.034995591238011325,7.153789723876847,-4.500119212245482,51.97740133288097,55.32788241012814,-0.4409325297190243,-0.7816745344727813,-1.9112171476583502,-1.9299774612228067,15.266642806441766,0.530000686645506,0.3977049155336836,0.696999883651733,-0.28144362429249625,1.6754433915959623,0.20777812967961928,1.1862216376238468,-1.3709962764739991,93.9393559909486,38.48258309004692,0.48922175397211454,4,-0.684999942779541,-1.294999599456787,-2.5325000286102295,-1.880000114440918,-1.1599998474121112,3,-0.06508871589646914,2.999999999999929,11.43000030517578,1.2758613885805816,11.760000228881836,1.8965526313193264,11.510000228881836,-0.06508871589646914
7339,2009-04-17,11.920000076293945,11.989999771118164,11.479999542236328,11.850000381469727,19630600.0,0.007607789785994745,3.85716621253406,0.7777730682829653,56.886232560229,54.704130712330034,-0.509235831984185,-0.8175027898160998,-1.9751008057840025,-1.980129007597906,14.974749771188927,0.5100002288818359,0.3977566347219117,0.7260000228881829,-0.29017240251709353,1.7421724482934593,0.21791381018554468,1.234086235590821,-1.4323764951400761,91.76473624155577,35.74712387276137,0.5080862127026378,4,-0.7250003814697266,-1.205000400543213,-2.6450002193450928,-1.9700002670288086,-0.9899997711181658,4,-0.10151006966462828,7.153789723876847,11.829999923706055,2.999999999999929,11.43000030517578,1.2758613885805816,11.760000228881836,-0.10151006966462828
7340,2009-04-20,11.130000114440918,11.75,11.050000190734863,11.670000076293945,21150700.0,-0.06627516416079138,1.0,-7.714318801089918,54.49330996618742,54.334700191288746,0.19462962188621447,0.04738465992798169,-1.1805209086484858,-1.1578228016909673,15.275863188621756,0.869999885559082,0.4156127196832067,-0.10999994277954173,-1.0159336392462688,0.7959337536871853,-0.5629667910129061,0.3429669054538227,-0.5822814856884762,8.51063398064852,-50.44905974220383,0.4529668482333639,4,0.06499958038330078,-0.13000011444091797,-1.7850000858306885,-1.1800003051757812,-0.050000190734861505,0,-0.0008984931517530548,3.85716621253406,11.920000076293945,7.153789723876847,11.829999923706055,2.999999999999929,11.43000030517578,-0.0008984931517530548
7341,2009-04-21,11.25,11.489999771118164,10.949999809265137,11.1899995803833,20549300.0,0.010781660765967649,1.0,-0.1111118960282994,54.75285150421266,55.1248494123718,0.029091000493927766,-0.06076663398373938,-1.3015443726766893,-1.2523145695647582,15.37818884727027,0.5399999618530273,0.3721896483100213,0.0004999637603759766,-0.9014622811796222,0.9024622087003742,-0.45048115870962313,0.4514810862303751,-0.6445901255529289,28.846173244115874,-33.23628608105733,0.4509811224699989,4,-0.015000343322753906,-0.21500015258789062,-1.7850003242492676,-1.3000001907348633,0.05000019073486506,1,-0.01066665649414067,1.0,11.130000114440918,3.85716621253406,11.920000076293945,7.153789723876847,11.829999923706055,-0.01066665649414067
7342,2009-04-22,11.609999656677244,11.9399995803833,11.050000190734863,11.210000038146973,21850700.0,0.031999969482421786,-1.4722228844966847,6.666613685130702,57.575752939518495,55.923264512354606,-0.18409481331018718,-0.358829799879512,-1.65034600405553,-1.5823780335054352,15.687998777889717,0.8899993896484375,0.2724982712140651,0.3094996452331529,-0.5497895854126877,1.1687888758789935,-0.12014497008976832,0.7391442605560741,-0.9492061863633303,63.46152611738064,-3.1748108584775707,0.4296446153229205,4,-0.16499996185302557,-0.5749998092651349,-2.0499997138977033,-1.6599998474121076,-0.3499994277954084,2,-0.05512484139311369,1.0,11.25,1.0,11.130000114440918,3.85716621253406,11.920000076293945,-0.05512484139311369
7343,2009-04-23,11.449999809265135,11.699999809265135,11.0,11.699999809265135,20837200.0,-0.013781210348278394,4.5999984741210795,-0.625000596047019,50.0982340725152,54.89356207636988,0.09570678790665177,-0.1713880827187264,-1.4643351173881012,-1.4093549503013225,15.59232856755125,0.6999998092651349,0.21480075609710525,0.12649979591369487,-0.7223576656309341,0.9753572574583238,-0.2979289348586196,0.5509285266860093,-0.7360380869190504,48.076924840374005,-15.434012465725061,0.42442873077231413,4,0.019999980926515448,-0.41499996185302557,-1.889999866485594,-1.4999999999999982,0.6100006103515643,3,-0.07074231261444597,-1.4722228844966847,11.609999656677244,1.0,11.25,1.0,11.130000114440918,-0.07074231261444597
7344,2009-04-24,11.699999809265135,11.770000457763672,11.18000030517578,11.479999542236328,17371900.0,0.0218340614990844,2.277764385187393,-0.8800010681152273,48.89335386771593,54.34178517474307,-0.12862796198696635,-0.43751922739007476,-1.6874618269808295,-1.642350696026039,14.848094332791268,0.5900001525878924,0.3140145857508738,0.3724997997283914,-0.48296869306977186,1.2279682925265547,-0.05523444667069022,0.8002340461274731,-0.9349965649681664,75.75759327225946,16.077203367937734,0.4277342463990814,4,-0.23000001907348455,-0.6649999618530256,-2.090000152587889,-1.7499999999999982,-0.09000015258789062,4,-0.08803416664635699,4.5999984741210795,11.449999809265135,-1.4722228844966847,11.609999656677244,1.0,11.25,-0.08803416664635699
7345,2009-04-27,11.59000015258789,11.920000076293945,11.4399995803833,11.600000381469727,15428500.0,-0.009401680211151509,-2.0967636743985727,-0.04545553065409011,50.31055630816204,53.21764620541687,-0.00680225346241059,-0.31533369692336777,-1.5400297318016296,-1.50463679610281,14.132251679027469,0.48000049591064453,0.38329463711182754,0.24450011253356863,-0.6174554471115208,1.106455672178658,-0.18647766728897608,0.6754778923561133,-0.775997047218075,64.64651427140228,7.349026411336503,0.43097777982254437,4,-0.12000036239624023,-0.5550003051757812,-1.9325003623962402,-1.640000343322754,-0.21000003814697266,0,-0.056945628880319066,2.277764385187393,11.699999809265135,4.5999984741210795,11.449999809265135,-1.4722228844966847,11.609999656677244,-0.056945628880319066
7346,2009-04-28,11.40999984741211,11.68000030517578,11.239999771118164,11.520000457763672,13298300.0,-0.015530655979809405,1.0465126594631127,10.999809269502194,60.74999827146489,53.970854535876285,0.1322353560420293,-0.08038575203594789,-1.3268182494214003,-1.2994439610808826,14.628373582204823,0.4400005340576154,0.325315186429302,0.02699980735778773,-0.7723709712913784,0.8263705860069539,-0.37268558196679535,0.4266851966823708,-0.5489568754123599,43.61702451451361,-18.78268295660429,0.39968538932458286,4,0.059999942779541016,-0.21500015258789062,-1.7250001430511475,-1.4600000381469727,0.13000011444091797,1,-0.02892199194734435,-2.0967636743985727,11.59000015258789,2.277764385187393,11.699999809265135,4.5999984741210795,11.449999809265135,-0.02892199194734435
7347,2009-04-29,11.59000015258789,11.850000381469727,11.300000190734865,11.4399995803833,15526200.0,0.015775662364851506,-1.5581442800524428,-1.3636339991677071,60.5527669497658,54.92367293775238,-0.025347775595347954,-0.20472505934021434,-1.4418168681547172,-1.458058781824235,15.233632730274739,0.5500001907348615,0.31510925243690835,0.16500010490417516,-0.5808092091495478,0.9108094189578981,-0.20790455212268633,0.5379047619310366,-0.6837989086234053,64.13044605002644,-2.9188398633647097,0.3729046570268615,4,-0.12000036239624023,-0.3950004577636719,-1.7125003337860107,-1.8400001525878906,-0.6100006103515625,2,-0.025021566698450126,1.0465126594631127,11.40999984741211,-2.0967636743985727,11.59000015258789,2.277764385187393,11.699999809265135,-0.025021566698450126
7348,2009-04-30,12.210000038146973,12.399999618530273,11.649999618530273,11.800000190734865,22840300.0,0.053494381138609715,-1.1126731050786445,2.7333218892851803,59.74359363101997,55.241157501173596,-0.654615877307803,-0.7489224211113363,-1.9876256780341919,-2.0562039060415884,16.345826255845893,0.8099994659423828,0.2554874088183219,0.7125000000000004,-0.04296779304947762,1.4679677930494783,0.33476610347526226,1.0902338965247385,-1.2604468530963402,84.42625513772786,17.495212672082587,0.37773389652473865,4,-0.5350003242492676,-0.8100004196166992,-2.267500400543213,-2.580000400543213,-1.3500003814697266,3,-0.07780506194079517,-1.5581442800524428,11.59000015258789,1.0465126594631127,11.40999984741211,-2.0967636743985727,11.59000015258789,-0.07780506194079517
7349,2009-05-01,12.18000030517578,12.479999542236328,11.890000343322756,12.460000038146973,13775000.0,-0.0024569805796451627,2.68750949952762,-0.6829264321402393,58.656334124201415,55.70371574095292,-0.6524708613492649,-0.6963430286584238,-1.874194329364201,-2.011966208936359,16.47956784801338,0.5899991989135724,0.2653995314554649,0.6455002307891835,-0.16833995697668058,1.4593404185550476,0.23858013690625235,1.0524203246721147,-1.1434203341163691,75.80650867459228,10.289845549987177,0.40692009388293204,5,-0.46500062942504705,-0.7400007247924787,-2.0450003147125226,-2.500000476837158,-1.1500005722045863,4,-0.009852207106110455,-1.1126731050786445,12.210000038146973,-1.5581442800524428,11.59000015258789,1.0465126594631127,11.40999984741211,-0.009852207106110455
7350,2009-05-04,12.760000228881836,12.880000114440918,12.239999771118164,12.300000190734865,17457800.0,0.04761904016205909,-1.2068943971718666,-1.6428588458486009,61.90476514855297,56.49837281254629,-1.0917489404424217,-1.2664539097873337,-2.3758427377247635,-2.574370625764658,16.51058208685083,0.6999998092651385,0.27585299550706743,1.1780001640319817,0.2017645906633856,2.154235737400578,0.6898823773476845,1.6661179507162789,-1.607946692128273,92.68293533915036,29.167742631727307,0.4881177866842979,5,-0.820000171661377,-1.1200003623962402,-2.3475005626678467,-2.820000648498535,-1.8400001525878924,0,-0.09012543507652948,2.68750949952762,12.18000030517578,-1.1126731050786445,12.210000038146973,-1.5581442800524428,11.59000015258789,-0.09012543507652948
7351,2009-05-05,12.390000343322756,12.880000114440918,12.15999984741211,12.75,19712300.0,-0.028996855714908065,1.3225819352516548,-0.7826078843980959,61.320758324240856,56.914484521959885,-0.6068510116778345,-0.8759970983259802,-1.9176025290044372,-2.193538279213378,16.745179998977072,0.7200002670288086,0.24103467408548518,0.7665002822876001,-0.2742338686926029,1.8072344332678032,0.24613320679749862,1.2868673577777017,-1.0651521488004576,68.987354760827,5.71429309722469,0.5203670754901016,5,-0.4500002861022967,-0.75000047683716,-1.9775006771087664,-2.450000762939455,-1.2400007247924822,1,-0.0815173689180847,-1.2068943971718666,12.760000228881836,2.68750949952762,12.18000030517578,-1.1126731050786445,12.210000038146973,-0.0815173689180847
7352,2009-05-06,12.68000030517578,12.789999961853027,12.279999732971193,12.59000015258789,18506200.0,0.023405968831091473,2.2903297257720046,-0.2500006622744587,60.29056361008982,58.0469655816904,-0.8147940317931344,-1.0521871034701729,-2.126101045608536,-2.4715481564997503,18.398546907312824,0.5100002288818342,0.28935453333756733,0.9500002384185766,-0.06377869957186633,1.9637791764090196,0.44311076942335426,1.456889707413799,-1.1996369186616196,83.73985946102677,23.340174688661264,0.5068894689952218,5,-0.6500000953674299,-1.0400004386901838,-2.2325005531311017,-2.7400007247924787,-1.4500007629394513,2,-0.08990538768815504,1.3225819352516548,12.390000343322756,-1.2068943971718666,12.760000228881836,2.68750949952762,12.18000030517578,-0.08990538768815504
7353,2009-05-07,11.850000381469727,12.8100004196167,11.640000343322756,12.800000190734865,27032100.0,-0.06545740565694302,1.4123706272324048,-10.55553554020283,49.281317143973915,58.090072612385725,0.08706920594242007,-0.14287795697561378,-1.2454528902466144,-1.6296323590655284,19.671393098261007,1.1700000762939435,0.31342461018688184,0.06500029563903809,-0.8382455057860501,0.9682460970641262,-0.3866226050735069,0.516623196351583,-0.22967332216289016,16.935490073325145,-37.865157595311004,0.4516229007125444,5,0.20999956130981445,-0.21000051498413086,-1.3825006484985352,-1.9100008010864258,-0.75,3,-0.0734177899769396,2.2903297257720046,12.68000030517578,1.3225819352516548,12.390000343322756,-1.2068943971718666,12.760000228881836,-0.0734177899769396
7354,2009-05-08,11.890000343322756,12.100000381469727,11.40999984741211,12.09000015258789,20507400.0,0.0033755240983432966,5.272724514168549,0.21052615728401305,59.22330613971984,59.08037814922548,0.0858870813586563,-0.1562342395086791,-1.2458683608699257,-1.6635900553161882,20.00338723754453,0.6900005340576172,0.29281616813071665,0.08300023078918706,-0.8072299570407999,0.973230418619174,-0.36211486312580554,0.5281153247041797,0.9899997711181623,32.65308902840079,-26.846161732807033,0.44511509391499315,5,0.16999959945678533,-0.25000047683716,-1.4125006198883074,-1.950000762939455,-0.9900007247924822,4,-0.08662747324678943,1.4123706272324048,11.850000381469727,2.2903297257720046,12.68000030517578,1.3225819352516548,12.390000343322756,-0.08662747324678943
7355,2009-05-11,11.779999732971193,12.079999923706055,11.479999542236328,11.75,20262700.0,-0.00925152289111053,-1.1052621011930954,-0.14999880790597783,56.447685854549135,58.60234343623485,0.2521943672807385,-0.026318152322597044,-1.0764354355513976,-1.5439740229489693,20.156352233099085,0.6000003814697266,0.33634923690276963,-0.040500354766843216,-0.919889687475095,0.8388889779414086,-0.48019502112097,0.3991943115872836,1.070600376129148,25.17005566991728,-36.62832787395574,0.43969466635412624,5,0.31000041961669744,-0.13999986648559748,-1.2125000953674334,-1.8400001525878924,-0.8400001525878924,0,-0.06366723404083074,5.272724514168549,11.890000343322756,1.4123706272324048,11.850000381469727,2.2903297257720046,12.68000030517578,-0.06366723404083074
7356,2009-05-12,11.479999542236328,11.93000030517578,11.149999618530273,11.93000030517578,27726900.0,-0.02546690980774735,2.4666638409697987,-15.000158947133237,48.39506039112892,57.251487151941866,0.6293512352913382,0.265227908411358,-0.7076579521608455,-1.2449468889935318,19.792852704631255,0.780000686645506,0.3645564754678574,-0.32650051116943324,-1.218766339168937,0.5657653168300705,-0.772633425169186,0.1196324028303195,1.3417885616302492,19.87950388277395,-39.98556806229284,0.4461329139997523,5,0.5350003242492676,0.16000032424926758,-0.8449997901916504,-1.4749999046325684,-0.6399993896484375,1,-0.04878044322929442,-1.1052621011930954,11.779999732971193,5.272724514168549,11.890000343322756,1.4123706272324048,11.850000381469727,-0.04878044322929442
7357,2009-05-13,10.989999771118164,11.369999885559082,10.760000228881836,11.140000343322754,31486300.0,-0.042682908593802193,1.0,0.33333403975755654,44.74885814922305,55.58540543174221,1.145781680156638,0.7595144924749526,-0.15315668975387986,-0.7575020074046481,19.589528161229822,0.7199993133544922,0.3819249443000672,-0.7945002555847172,-1.745610143439757,0.15660963227032276,-1.270055199512237,-0.3189453116571972,1.7649167933349617,11.219488821309827,-48.065608908647675,0.4755549439275196,5,0.8300004005432129,0.6500000953674316,-0.35500001907348633,-0.9850001335144043,-0.010000228881835938,2,0.014558676136881443,2.4666638409697987,11.479999542236328,-1.1052621011930954,11.779999732971193,5.272724514168549,11.890000343322756,0.014558676136881443
7358,2009-05-14,11.0600004196167,11.380000114440918,10.949999809265137,11.0600004196167,21511500.0,0.006369485892301574,-2.9090719933416564,-0.0,42.380961031058014,53.77703064361517,1.0007367178566255,0.6628545463748967,-0.17101961063511872,-0.8205751629204947,18.992553202374445,0.43000030517578125,0.3641752741385531,-0.6859996318817139,-1.6902099335521665,0.3182106697887388,-1.1881047827169393,-0.18389448104648842,1.5752211647021497,22.38807138607294,-33.37526218492347,0.5021051508352261,5,0.7599997520446777,0.6199994087219238,-0.4375007152557373,-1.0550007820129395,-0.5600004196166992,3,0.015370625331813548,1.0,10.989999771118164,2.4666638409697987,11.479999542236328,-1.1052621011930954,11.779999732971193,0.015370625331813548
7359,2009-05-15,10.710000038146973,11.109999656677246,10.600000381469727,11.050000190734863,23573000.0,-0.03164560291055185,1.217392566301229,-100.0,40.090092121901016,51.35317808509828,1.2519442677092218,0.9671427549002551,0.23650829730349088,-0.4660912045328587,18.39259479761782,0.5099992752075195,0.32542808873028584,-0.9755000114440922,-2.076685696042343,0.1256856731541589,-1.5260928537432168,-0.4249071691449675,1.8127082648456554,7.4324115337923,-45.25717623014172,0.5505928422991252,5,1.0300002098083496,1.0300002098083496,-0.08750033378601074,-0.7050004005432129,-0.10000038146972656,4,0.03641459775290823,-2.9090719933416564,11.0600004196167,1.0,10.989999771118164,2.4666638409697987,11.479999542236328,0.03641459775290823
7360,2009-05-18,11.119999885559082,11.149999618530273,10.81999969482422,10.81999969482422,16505500.0,0.03828196507486159,-1.1999980926525942,-0.8823531061719477,46.89507603968347,49.750324497925234,0.6535763350925521,0.5864214338511857,-0.09905279852305249,-0.8694971628136052,18.506958840914166,0.4399995803833008,0.2508274164212754,-0.5650001525878903,-1.6672564356315736,0.537256130455793,-1.116128294109732,-0.013872011066048628,1.2488917837117146,39.09770931718354,-14.130623277391791,0.5511281415218413,5,0.5850005149841309,0.6200003623962402,-0.4975001811981201,-1.1150002479553223,-0.31999969482421875,0,-0.019784196878860683,1.217392566301229,10.710000038146973,-2.9090719933416564,11.0600004196167,1.0,10.989999771118164,-0.019784196878860683
7361,2009-05-19,11.130000114440918,11.3100004196167,10.989999771118164,11.199999809265137,14461100.0,0.0008993011676936558,1.2068940569835047,-0.2333321677321335,44.88888954821915,48.039027379939604,0.49846840146707017,0.5976099367439325,-0.029094759640203804,-0.8659125456602261,18.691382880065404,0.32000064849853516,0.1775558955615537,-0.5489999294281009,-1.6624754955503214,0.5644756366941195,-1.105737712489212,0.007737853633010161,1.0973802518057933,67.94870697613001,15.434368044865707,0.5567377830611105,5,0.5750002861022949,0.6100001335144043,-0.507500410079956,-1.1250004768371582,-0.15999984741211115,1,-0.017071027143215955,-1.1999980926525942,11.119999885559082,1.217392566301229,10.710000038146973,-2.9090719933416564,11.0600004196167,-0.017071027143215955
7362,2009-05-20,10.970000267028807,11.460000038146973,10.920000076293944,11.149999618530273,20966100.0,-0.014375547687956902,-2.8571462631257707,2.571430517711197,34.65347165699457,46.41371121471967,0.4362749278198468,0.745422430834342,0.1900204290293157,-0.6948767083576826,18.207512562408223,0.5399999618530291,0.025733923773742617,-0.6769998073577899,-1.8347309725759384,0.4807313578603587,-1.2558653899668641,-0.09813422474871558,1.1271897004357463,43.023259682293045,-5.229119325078955,0.5788655826090744,5,0.38000011444091975,0.7699999809265154,-0.31000018119811834,-0.9300003051757795,-0.06000041961669744,2,-0.011850511511074635,1.2068940569835047,11.130000114440918,-1.1999980926525942,11.119999885559082,1.217392566301229,10.710000038146973,-0.011850511511074635
7363,2009-05-21,10.640000343322754,11.029999732971193,10.5,10.869999885559082,18134000.0,-0.030082034245513478,-1.0784293926032376,1.2777798381926622,32.258069478012885,43.41757380786335,0.644346151423397,1.0662974369104283,0.5642694826174619,-0.35341228236671896,18.0337389428903,0.5299997329711932,-0.11802861764996564,-0.9664997577667229,-2.206962853721393,0.27396333818794716,-1.586731305744058,-0.3462682097893879,1.3374144572622129,14.5833685166292,-28.93674508549237,0.6202315479773355,5,0.6499996185302734,1.049999713897705,0.047499656677246094,-0.6000003814697266,0.4099998474121094,3,0.03195481089687591,-2.8571462631257707,10.970000267028807,1.2068940569835047,11.130000114440918,-1.1999980926525942,11.119999885559082,0.03195481089687591
7364,2009-05-22,10.670000076293944,10.850000381469727,10.470000267028807,10.649999618530273,12469200.0,0.0028195236845096616,-1.0000050193495833,-0.08695868508781342,22.427445280747506,39.63754707744094,0.4728112844933392,1.0067951269267805,0.5623713240854364,-0.37341307228280485,17.776334081080265,0.38000011444091975,-0.29148681462636716,-0.8850000381469751,-2.192814721424945,0.42281464513099465,-1.5389073797859592,-0.23109269650799114,1.1596732442325273,20.20200560645027,-16.3929855188859,0.6539073416389846,5,0.5300002098083496,1.0050001144409197,0.1700000762939471,-0.6300001144409162,0.3400001525878924,4,-0.015932528123560274,-1.0784293926032376,10.640000343322754,-2.8571462631257707,10.970000267028807,1.2068940569835047,11.130000114440918,-0.015932528123560274
7365,2009-05-26,10.93000030517578,11.140000343322754,10.470000267028807,10.510000228881836,22480900.0,0.024367406468861263,-1.6800003051757693,20.99952317375726,30.16304974576029,37.61176811684444,0.08890852093353452,0.7323627575216545,0.31956623026202813,-0.6273894511340874,17.10724530214718,0.6700000762939471,-0.3519441891455166,-0.5919998168945337,-1.9290760605592698,0.7450764267702024,-1.2605379387269018,0.07653830493783431,0.7365122489309712,46.46466106021628,13.390120164419173,0.6685381218323683,5,0.03499984741211115,0.7449998855590838,0.024999380111696112,-0.840000629425047,0.1999998092651385,1,-0.029277277178757277,-1.0000050193495833,10.670000076293944,-1.0784293926032376,10.640000343322754,-2.8571462631257707,10.970000267028807,-0.029277277178757277
7366,2009-05-27,11.079999923706056,11.399999618530273,10.699999809265137,10.81999969482422,28172200.0,0.013723660964514828,-1.799999237060527,0.619048051552902,27.401130400112137,35.68424281138767,-0.13834663119247992,0.5864398342747013,0.19401734435516893,-0.7701124887982349,16.687045453375067,0.6999998092651367,-0.4717808637135157,-0.425500202178954,-1.7764683776479853,0.9254679732900772,-1.1009842899134696,0.2499838855555616,0.44293115595134047,61.61614118236402,33.50665644575527,0.6754840877345154,5,-0.11499977111816584,0.5950002670288068,0.01749992370605291,-0.990000247955324,0.050000190734861505,2,-0.025270734196678468,-1.6800003051757693,10.93000030517578,-1.0000050193495833,10.670000076293944,-1.0784293926032376,10.640000343322754,-0.025270734196678468
7367,2009-05-28,11.300000190734865,11.369999885559082,10.960000038146973,11.15999984741211,20510200.0,0.019855619904663557,1.9285731315629033,0.538462384917294,40.61433524860136,35.48795105778137,-0.3461503390399656,0.36216807987330846,-0.00717586929592251,-0.9901052705555333,16.00825800353818,0.4099998474121094,-0.5730883063782954,-0.19099993705749263,-1.544372431999257,1.1623725578842716,-0.8676861845283756,0.4856863104133904,0.09999942779540838,89.24736585741041,57.25729069051785,0.6766862474708822,5,-0.33500003814697443,0.3749999999999982,-0.16500043869018732,-1.2100005149841326,-0.05000019073486506,3,-0.02920353257840058,-1.799999237060527,11.079999923706056,-1.6800003051757693,10.93000030517578,-1.0000050193495833,10.670000076293944,-0.02920353257840058
7368,2009-05-29,11.260000228881836,11.399999618530273,10.93000030517578,11.350000381469727,22229400.0,-0.003539819573262104,3.947396952235648,-0.6428566562897992,39.2491494237759,35.394512980211914,-0.3070908020600438,0.34503750073572803,0.046718396971275666,-0.9503303452658507,14.576881714668023,0.46999931335449396,-0.6185485235792942,-0.18349990844726527,-1.4967086242218244,1.1297088073272938,-0.8401042663345457,0.4731044494400152,-0.7899999618530291,84.94629169123493,50.84905218887257,0.6566043578872797,5,-0.2950000762939453,0.41499996185302734,-0.020000457763671875,-1.1700005531311035,-0.32999992370605646,4,-0.031083514596383144,1.9285731315629033,11.300000190734865,-1.799999237060527,11.079999923706056,-1.6800003051757693,10.93000030517578,-0.031083514596383144
7369,2009-06-01,12.0600004196167,12.100000381469727,11.399999618530273,11.4399995803833,22167900.0,0.07104797286618769,1.0,-6.888886534141482,53.86741190237959,36.16921696495593,-1.0006879470449412,-0.48951122549782156,-0.7249692401680008,-1.7604359979988828,13.399771069310415,0.8400001525878906,-0.5879961802656251,0.6225002765655514,-0.6775706911597581,1.922571244290861,-0.02753520729710246,1.2725357604282053,-1.571400165557863,97.54601478253595,59.74519037962963,0.6500354838626548,6,-0.7750000953674316,-0.38500022888183594,-0.8075006008148193,-1.9700007438659668,-1.3400001525878924,0,-0.08374794309616918,3.947396952235648,11.260000228881836,1.9285731315629033,11.300000190734865,-1.799999237060527,11.079999923706056,-0.08374794309616918
7370,2009-06-02,11.609999656677244,11.880000114440918,11.5,11.869999885559082,19933600.0,-0.03731349479950985,1.7142798754776876,-0.4193546402345449,51.72413880332382,36.928689104412,-0.5295600856262102,-0.13711291524623093,-0.23550465433213752,-1.3076122237485226,11.709574633853476,0.5600004196166992,-0.559354537163971,0.22999954223632635,-0.9164366762669136,1.3764357607395663,-0.34321856701529363,0.8032176514879463,-1.056943397521973,64.99996253423846,23.90228766993812,0.57321810925162,6,-0.32499933242797674,0.06500053405761896,-0.35749983787536443,-1.519999980926512,-0.6599998474121076,1,-0.05167953880604392,1.0,12.0600004196167,3.947396952235648,11.260000228881836,1.9285731315629033,11.300000190734865,-0.05167953880604392
7371,2009-06-03,11.380000114440918,11.449999809265135,11.130000114440918,11.260000228881836,17456800.0,-0.019810469340026837,1.4615429759857002,-0.4615376150827097,55.55555857446658,39.25114320635333,-0.29096697477608835,0.01406120125285426,0.0046975093317946914,-1.0783338376262321,9.839485213138158,0.47999954223632635,-0.491017661981374,0.05050001144409144,-0.9929654223008608,1.0939654451890437,-0.4712327054283847,0.5722327283165676,-0.7650660903930682,38.46151965139548,-6.1505252664841095,0.5217327168724765,6,-0.09499979019165039,0.2950000762939453,-0.12750029563903809,-1.2900004386901855,-0.38000011444091797,2,-0.021968365332681872,1.7142798754776876,11.609999656677244,1.0,12.0600004196167,3.947396952235648,11.260000228881836,-0.021968365332681872
7372,2009-06-04,11.539999961853027,11.6899995803833,11.390000343322756,11.420000076293945,16667000.0,0.014059740404490206,-2.3333368654732025,1.0,56.666659602413205,41.96320877573115,-0.404105446702248,-0.24846244147686747,-0.12787831696952168,-1.2322239279644442,8.00864824510943,0.3099994659423828,-0.48238154123718324,0.26749987602233816,-0.56945888981123,1.1044586418559064,-0.15097950689444595,0.6859792589391223,-0.8656632835083027,52.136719393169805,4.518781825562925,0.418479382916784,6,-0.25499963760375977,0.13500022888183594,-0.20750021934509277,-1.450000286102295,-0.11999988555908203,3,-0.0355285830820985,1.4615429759857002,11.380000114440918,1.7142798754776876,11.609999656677244,1.0,12.0600004196167,-0.0355285830820985
7373,2009-06-05,10.979999542236328,11.399999618530273,10.850000381469727,11.279999732971193,24078500.0,-0.048526899607266305,1.0370343552366437,-2.5000039736467894,53.54330018835691,45.420525987687746,0.23378026140860264,0.25615078765974,0.4407091377209085,-0.6634002557342598,7.155056278242528,0.6899995803833008,-0.47687456071549583,-0.24900050163268972,-1.049208341493296,0.5512073382279166,-0.649104421562992,0.15110341829761254,-0.2486363157666034,10.399932861328125,-40.55378440441661,0.4001039199303028,6,0.30500078201293945,0.6950006484985352,0.35250020027160645,-0.8899998664855957,0.6600008010864276,4,0.024590206650289215,-2.3333368654732025,11.539999961853027,1.4615429759857002,11.380000114440918,1.7142798754776876,11.609999656677244,0.024590206650289215
7374,2009-06-08,10.859999656677246,11.0600004196167,10.75,10.949999809265137,20794900.0,-0.010928951781599139,-1.000006152748125,0.30000031789123494,46.30681541094146,47.21427772826343,0.42864219684143023,0.3109728512037062,0.5477688012788846,-0.5382190871961168,6.741555911492216,0.3100004196166992,-0.4125672263122109,-0.31750035285949707,-1.0697285667293244,0.43472786101033023,-0.6936144597944107,0.05861375407541658,1.2400007247924805,9.734481905930588,-40.9542652570329,0.3761141069349133,6,0.5400004386901855,0.8150005340576172,0.6775000095367432,-0.565000057220459,1.4500007629394531,0,0.0064457321097144415,1.0370343552366437,10.979999542236328,-2.3333368654732025,11.539999961853027,1.4615429759857002,11.380000114440918,0.0064457321097144415
7375,2009-06-09,11.029999732971193,11.15999984741211,10.850000381469727,10.979999542236328,32116200.0,0.01565378284237995,-1.0000061527670532,-0.5555567329292784,48.64129927748814,49.57429649241632,0.30655645932870357,0.08632989447165507,0.37910991967412144,-0.6946518479311177,6.241752319542713,0.3099994659423828,-0.29534071533391426,-0.11000027656555034,-0.8086305186704408,0.5886299655393401,-0.45931539761799556,0.23931484448689488,1.0430006408691384,29.787218932270005,-17.94502740716246,0.3493151210524454,6,0.3950004577636701,0.6450004577636701,0.5474998950958234,-0.6950001716613787,1.7100000381469709,1,-0.028105119986152616,-1.000006152748125,10.859999656677246,1.0370343552366437,10.979999542236328,-2.3333368654732025,11.539999961853027,-0.028105119986152616
7376,2009-06-10,10.920000076293944,11.170000076293944,10.699999809265137,11.15999984741211,21994100.0,-0.009972770565753963,2.6153834867769863,-4.799977111903583,49.31129216035074,50.54062503816626,0.43747893695860185,0.160451107525434,0.5075758231367136,-0.5711077700670923,6.414279753675159,0.4700002670288068,-0.14029052671899223,-0.1919999599456812,-0.878029012640269,0.4940290927489066,-0.5350144862929742,0.15101456640161182,1.1265402900695811,22.22225433247581,-25.02724979406383,0.3430145263472936,6,0.4800000190734881,0.7550001144409197,0.8699998855590838,-0.38500022888183416,1.7500000000000018,2,0.002747228274871505,-1.0000061527670532,11.029999732971193,-1.000006152748125,10.859999656677246,1.0370343552366437,10.979999542236328,0.002747228274871505
7377,2009-06-11,11.149999618530273,11.199999809265137,10.880000114440918,10.979999542236328,22572500.0,0.02106222899536725,1.3703640910439536,-0.7083343267450217,57.2237863142592,52.53780691488663,0.20558349290543454,-0.060024536678689344,0.2961944586491789,-0.7937521886649002,6.509571221699716,0.31999969482421875,-0.030199458839343052,0.02999958992004359,-0.6537671056599574,0.7137662855000446,-0.3118837578699569,0.3718829377100441,0.8426791255493153,64.28570455434107,12.371096676553904,0.3418833477900006,6,0.2500004768371582,0.49000072479248047,0.6400003433227539,-0.6149997711181641,1.640000343322754,3,-0.013452881045931897,2.6153834867769863,10.920000076293944,-1.0000061527670532,11.029999732971193,-1.000006152748125,10.859999656677246,-0.013452881045931897
7378,2009-06-12,11.229999542236328,11.239999771118164,10.970000267028807,11.1899995803833,17009800.0,0.007174881295341162,7.999920527696157,0.235293787656094,57.82122175805335,52.9771191210726,0.13508619564257174,-0.13347908486329274,0.2358037986984236,-0.853402735443705,6.599198073279555,0.26999950408935725,0.08554632065596834,0.10149955749511719,-0.583352359077848,0.7863514740680824,-0.2409264007913663,0.44392551578160067,0.7109720444506831,98.14810563180045,40.47791681815772,0.3424259582864828,6,0.06000041961669922,0.4100008010864258,0.6050004959106445,-0.6249995231628418,1.6000003814697266,4,0.016919015298533235,1.3703640910439536,11.149999618530273,2.6153834867769863,10.920000076293944,-1.0000061527670532,11.029999732971193,0.016919015298533235
7379,2009-06-15,11.100000381469727,11.199999809265137,10.850000381469727,11.06999969482422,18816300.0,-0.011576061092226309,2.0434793425439106,0.7500178814104412,52.46377003891547,53.05930036947167,0.12805497828213142,0.02870788165216176,0.36238415671286717,-0.7039228959177439,6.2191238721964925,0.37999916076660156,0.12028460472679647,-0.04799962043762207,-0.7042922717766373,0.6082930309013932,-0.3761459461071297,0.28014670523188556,0.7913323341204102,74.07418527067576,14.367492704485812,0.3281463256695077,6,0.09499931335449219,0.18499994277954102,0.7499995231628418,-0.4550004005432129,2.1499996185302734,0,0.04864864354009413,7.999920527696157,11.229999542236328,1.3703640910439536,11.149999618530273,2.6153834867769863,10.920000076293944,0.04864864354009413
7380,2009-06-16,10.899999618530273,11.220000267028807,10.859999656677246,11.18000030517578,17857900.0,-0.018018086132081,1.0000000000000098,-9.33314260283602,47.428567068917395,52.15630131329954,0.2422232287807944,0.2228050292887982,0.5446435443924251,-0.4810955397360033,5.87970543487804,0.3600006103515607,0.15917013508722988,-0.23700037002563512,-0.9025781384617027,0.4285773984104324,-0.569789254243668,0.09578851419239776,0.943679780806864,37.0370043321542,-21.501671843850914,0.3327888842180335,6,0.2950000762939453,0.38500070571899414,0.9500002861022949,-0.2349996566772461,2.5900001525878906,1,0.12935787618647154,2.0434793425439106,11.100000381469727,7.999920527696157,11.229999542236328,1.3703640910439536,11.149999618530273,0.12935787618647154
7381,2009-06-17,10.9399995803833,11.100000381469727,10.619999885559082,10.90999984741211,23691800.0,0.0036697213993499567,1.7428495134917152,-0.1071416407245189,44.578303562605846,50.813150642209834,0.14890440869277555,0.17691119259129096,0.495060701880508,-0.50674618042156,5.997134196830979,0.48000049591064453,0.07847758900527957,-0.18750038146972692,-0.8588972819153611,0.48389651897590724,-0.5231988316925449,0.14819806875309105,0.8579326353509558,51.612863530718315,-2.915734074290583,0.33569845022281725,6,0.07000017166137695,0.3450007438659668,0.9250004291534424,-0.27499961853027344,2.25,2,0.1645338445864728,1.0000000000000098,10.899999618530273,2.0434793425439106,11.100000381469727,7.999920527696157,11.229999542236328,0.1645338445864728
7382,2009-06-18,10.84000015258789,11.039999961853027,10.8100004196167,10.989999771118164,13068800.0,-0.009140715871207239,-1.1904813805631245,-5.000031789426837,43.786979577256965,49.72911501875428,0.15552141180011425,0.28108325934221234,0.6166779763778152,-0.3947493021297408,6.406351854089719,0.22999954223632812,0.030668141465067578,-0.2809998035430912,-0.9612753707916735,0.3992757637054911,-0.6211375871673823,0.05913798008119997,0.887256123335856,35.4839205866021,-14.569269105522388,0.34013778362429115,6,0.08999967575073242,0.44500017166137695,0.9874997138977051,-0.17500019073486328,2.4700002670288086,3,0.1688191787773332,1.7428495134917152,10.9399995803833,1.0000000000000098,10.899999618530273,2.0434793425439106,11.100000381469727,0.1688191787773332
7383,2009-06-19,10.979999542236328,11.06999969482422,10.8100004196167,10.970000267028807,17415400.0,0.012915072663999494,1.7368405202053594,-0.06666200424705226,30.147030722706816,47.93358338672821,0.017346155739934588,0.1769332391987053,0.4939213736686021,-0.5258071383542955,6.107355630266148,0.2599992752075213,-0.017641141959197526,-0.1580003738403324,-0.80378362598446,0.4877828783037952,-0.4808919999123962,0.1648912522317314,0.6808213502655391,59.999904632629175,15.295184795427652,0.32289162607206395,6,-0.04999971389770508,0.30500078201293945,0.7500004768371582,-0.3149995803833008,2.40000057220459,4,0.16484521813086084,-1.1904813805631245,10.84000015258789,1.7428495134917152,10.9399995803833,1.0000000000000098,10.899999618530273,0.16484521813086084
7384,2009-06-22,10.5,11.0,10.5,10.899999618530273,18246400.0,-0.04371580712639678,-1.5000023841880648,-40.00286123032193,29.818167063800246,45.842124251874,0.49272475301722807,0.6783216947199424,0.9633750365199347,-0.04435658786166741,5.959931824623624,0.5,-0.10126764830261692,-0.6294999122619629,-1.305010804011303,0.04601097948737731,-0.967255358136633,-0.2917444663872928,1.0983716320852999,0.0,-40.3968511345585,0.33775544587467,6,0.36999988555908203,0.7850003242492676,1.25,0.16499996185302734,3.1099996566772443,0,0.22190475463867188,1.7368405202053594,10.979999542236328,-1.1904813805631245,10.84000015258789,1.7428495134917152,10.9399995803833,0.22190475463867188
7385,2009-06-23,10.609999656677246,10.699999809265137,10.3100004196167,10.460000038146973,18038400.0,0.0104761577787853,1.3636332109932665,-0.3749994039529838,35.36119273959375,44.292113205123215,0.35412253677598393,0.5724700242729881,0.8419559840976518,-0.139796490983084,6.502217511132849,0.3899993896484375,-0.13247745761329455,-0.50350022315979,-1.2132008990885126,0.2062004527689325,-0.8583505611241513,-0.14864988519542877,0.9005022448412294,37.97458880338011,-2.5568948890820664,0.3548503379643613,6,0.16500043869018555,0.5950007438659668,1.1300005912780762,0.05500030517578125,3.020000457763672,1,0.24882190657389036,-1.5000023841880648,10.5,1.7368405202053594,10.979999542236328,-1.1904813805631245,10.84000015258789,0.24882190657389036
7386,2009-06-24,10.800000190734863,10.979999542236328,10.670000076293944,10.68000030517578,15296600.0,0.017907685222029457,-3.42855293901259,0.8000012715690008,36.09021909429555,41.94393906957171,0.1623866182285525,0.37989444845753617,0.6344489536234015,-0.310312162030165,7.137832880631404,0.36999988555908203,-0.11799055346131837,-0.29949970245361257,-1.0228975765535093,0.4238981716462842,-0.6611986395035601,0.06219923459633492,0.5904515625934348,64.47371558142176,24.36054633705558,0.36169893704994815,6,-0.02500009536743164,0.4050002098083496,0.9225001335144043,-0.13500022888183594,3.0000000000000018,2,0.2490740308218704,1.3636332109932665,10.609999656677246,-1.5000023841880648,10.5,1.7368405202053594,10.979999542236328,0.2490740308218704
7387,2009-06-25,10.970000267028807,10.979999542236328,10.630000114440918,10.670000076293944,12559600.0,0.015740747527003274,1.187505029161663,2.5000039736467374,49.77975141423325,41.0504423647028,-0.04004237514374864,0.19384239246091006,0.4591953621229372,-0.4602797043253588,7.835193422400666,0.34999942779541016,-0.12193095640167151,-0.1129996299743663,-0.8321835368511561,0.6061842769024235,-0.4725915834127612,0.2465923234640286,0.3124063529283312,86.84216800494863,41.19540822764152,0.3595919534383953,6,-0.2049999237060529,0.23500013351440607,0.7525000572204608,-0.3050003051757795,3.039999961853029,3,0.2023700327544089,-3.42855293901259,10.800000190734863,1.3636332109932665,10.609999656677246,-1.5000023841880648,10.5,0.2023700327544089
7388,2009-06-26,10.90999984741211,11.18000030517578,10.880000114440918,10.93000030517578,37768400.0,-0.005469500287710427,-6.500011920940279,-0.06666815015909865,51.13122699150883,40.90238202610207,-0.033757436484883385,0.23850552336018893,0.50024158417013,-0.38310669248220464,8.451924714668833,0.3000001907348615,-0.122444400473956,-0.15550003051757777,-0.8735816814821575,0.562581620447002,-0.5145408559998668,0.20354079496471122,0.27516615251098386,68.96546054254225,18.000420329997624,0.3590408254822898,6,-0.14499950408935547,0.2950005531311035,0.635000467300415,-0.23999977111816406,3.0299997329711914,4,0.21998172371871094,1.187505029161663,10.970000267028807,-3.42855293901259,10.800000190734863,1.3636332109932665,10.609999656677246,0.21998172371871094
7389,2009-06-29,11.050000190734863,11.140000343322754,10.829999923706056,10.920000076293944,12605400.0,0.012832295626105106,-1.0000000000000115,-6.4998569521273115,50.458726432634194,41.23906639984838,-0.2029371946331917,0.01998338788844123,0.3396216471869913,-0.5089377960444956,7.920265617306291,0.31000041961669744,-0.17303092259958675,0.03500032424926758,-0.5097352200225647,0.5797358685210998,-0.23736744788664765,0.3073680963851828,-0.7399997711181641,85.05745614467807,30.115902045682738,0.2723677721359159,6,-0.30499982833862305,0.1550002098083496,0.4399998188018799,-0.3250002861022949,2.679999351501465,0,0.21085971796269276,-6.500011920940279,10.90999984741211,1.187505029161663,10.970000267028807,-3.42855293901259,10.800000190734863,0.21085971796269276
7390,2009-06-30,11.010000228881836,11.229999542236328,10.81999969482422,11.039999961853027,16717700.0,-0.0036199059875642314,1.0000046520823798,-0.23076697355389775,52.13270634858223,42.07844448717909,-0.16281439404191644,0.013415992505189323,0.38358003741293345,-0.4612441967352261,7.278586494996056,0.4099998474121076,-0.23757699609919136,0.025000333786010742,-0.44235507994841683,0.4923557475204383,-0.20867737308120304,0.25867804065322453,-0.6833998107910162,63.33341280626883,4.077396686439876,0.23367770686721345,6,-0.24000024795532227,0.19500017166137695,0.42750000953674316,0.019999980926513672,2.3999996185302734,1,0.23614889861446087,-1.0000000000000115,11.050000190734863,-6.500011920940279,10.90999984741211,1.187505029161663,10.970000267028807,0.23614889861446087
7391,2009-07-01,11.130000114440918,11.380000114440918,11.0,11.050000190734863,18804000.0,0.01089917194045964,-3.2222163353537066,-2.666687859617891,49.50001215935333,42.7132258851898,-0.28276404682911327,-0.13309756053007682,0.26514605675672875,-0.5762873210132469,7.226988028262471,0.38000011444091797,-0.2687579953220123,0.15750021934509206,-0.27763437166037797,0.5926348103505621,-0.06006707615764384,0.37506751484782797,-0.7672637313842774,66.66666666666666,7.714464312650058,0.2175672955027351,7,-0.2849998474121094,0.07500028610229492,0.19000005722045898,0.029999732971191406,2.390000343322754,2,0.22461814683688175,1.0000046520823798,11.010000228881836,-1.0000000000000115,11.050000190734863,-6.500011920940279,10.90999984741211,0.22461814683688175
7392,2009-07-02,11.130000114440918,11.3100004196167,10.93000030517578,10.949999809265137,29233400.0,0.0,-2.454557276991195,2.250005960470162,47.3958470444775,44.62976103205321,-0.2651889531115934,-0.1743264414066399,0.25513860669888544,-0.5672884505320681,6.830126398129896,0.38000011444091975,-0.2641003405936768,0.17800021171569824,-0.1755442567016896,0.5315446801330861,0.0012279775070052068,0.3547724459243913,-0.706227907501221,55.357176308704005,1.3066883130399205,0.17677223420869356,7,-0.2849998474121094,0.07500028610229492,0.19000005722045898,0.315000057220459,2.399999618530275,3,0.2398921876765916,-3.2222163353537066,11.130000114440918,1.0000046520823798,11.010000228881836,-1.0000000000000115,11.050000190734863,0.2398921876765916
7393,2009-07-06,11.25,11.40999984741211,10.859999656677246,11.06999969482422,27012000.0,0.010781660765967649,1.2000007629394531,0.9999999999999901,53.92669189826143,47.30848601366,-0.3831543358039653,-0.28781800862949325,0.13147741075182395,-0.6693570643160598,7.09465432169884,0.5500001907348633,-0.2475565291197146,0.28450007438659597,-0.09333171741581126,0.6623318661890032,0.09558417848539236,0.4734159702877996,-0.7688541186102302,72.88138880806898,20.481248802842913,0.18891589590120378,7,-0.3899998664855957,-0.04499959945678711,0.07000017166137695,0.23000001907348633,1.9700002670288068,0,0.2453333536783855,-2.454557276991195,11.130000114440918,-3.2222163353537066,11.130000114440918,1.0000046520823798,11.010000228881836,0.2453333536783855
7394,2009-07-07,10.93000030517578,11.470000267028807,10.899999618530273,11.25,21939500.0,-0.028444417317708526,-1.9999949806755917,-1.7777730682829926,50.73893361295265,49.01712388847766,0.004755486781734319,0.03973192594795272,0.4359624022125317,-0.3343822244256973,7.243952850291868,0.5700006484985334,-0.2263098973166464,-0.03899965286255025,-0.4140028136983638,0.3360035079732633,-0.22650123328045701,0.14850192755535652,-0.3745461065042228,16.923155925613013,-35.87452270630261,0.18750158041790638,7,0.11999988555908381,0.2750000953674334,0.3899998664855975,0.5499997138977069,2.72999954223633,1,0.2753887640590613,1.2000007629394531,11.25,-2.454557276991195,11.130000114440918,-3.2222163353537066,11.130000114440918,0.2753887640590613
7395,2009-07-08,10.720000267028807,10.9399995803833,10.539999961853027,10.899999618530273,18479600.0,-0.019213177702065543,2.0769287199821003,0.562498509882462,45.000013004656495,50.007100989628874,0.25926446482344545,0.2374931946797325,0.6312337988837644,-0.10488764241551074,7.802571526515845,0.39999961853027344,-0.17871136811058363,-0.2334997177124034,-0.62322428999979,0.15622485457498314,-0.4283620038560958,-0.03863743156871102,0.75,19.35486517305579,-32.20500545152022,0.1948622861436929,7,0.28499984741211115,0.3750000000000018,0.7599999904632586,0.7599997520446795,3.25,2,0.2807835074841638,-1.9999949806755917,10.93000030517578,1.2000007629394531,11.25,-2.454557276991195,11.130000114440918,0.2807835074841638
7396,2009-07-09,10.949999809265137,11.029999732971193,10.789999961853027,10.829999923706056,20370600.0,0.021455180644326388,-1.4000000000000177,-0.6666684327365618,52.36050869747268,50.293851798877704,0.058982629029323164,0.010389045540243558,0.3946773929023948,-0.31529433803266116,8.037830541675916,0.30999946594238637,-0.08396670147364382,-0.0050001621246345,-0.3944126504560632,0.3844123262067942,-0.19970640629034797,0.18970608204107897,0.5200004577636701,44.08599063143482,-9.114639513367628,0.19470624416571403,7,0.05500030517578125,0.05000019073486328,0.5300004482269287,0.5300002098083496,2.6000003814697283,3,0.22465754164356144,2.0769287199821003,10.720000267028807,-1.9999949806755917,10.93000030517578,1.2000007629394531,11.25,0.22465754164356144
7397,2009-07-10,11.0,11.119999885559082,10.789999961853027,10.890000343322754,16716800.0,0.004566227543908896,-1.1290288839872147,0.9166646798432929,50.44643883498453,50.21776422593056,0.015293716661499701,-0.0542039939068939,0.3327633210447569,-0.33084158004321296,8.259262085970278,0.3299999237060547,-0.011231433677643565,0.052500009536743164,-0.3267444067874976,0.43174442586098394,-0.13712219862537722,0.24212221769886355,0.4514002609252916,49.462353462349455,-2.759318128434259,0.18962220816212016,7,0.005000114440917969,0.0,0.48000025749206543,0.48000001907348633,2.119999885559082,4,0.22909095070578833,-1.4000000000000177,10.949999809265137,2.0769287199821003,10.720000267028807,-1.9999949806755917,10.93000030517578,0.22909095070578833
7398,2009-07-13,11.420000076293945,11.4399995803833,10.81999969482422,11.050000190734863,24363300.0,0.03818182511763135,2.0243978460858454,3.363645821592988,71.10091622715994,52.51134086976675,-0.3629198388346637,-0.484057759555796,-0.11450334460251987,-0.7132773194622359,8.668918584077423,0.6199998855590803,0.06087548439800372,0.4630000591278076,0.046291053263951554,0.8797090649916637,0.2546455561958787,0.6713545620597365,-0.880000114440918,94.62363716908555,34.317568124289075,0.20835450293192836,7,-0.41499996185302734,-0.5299997329711914,0.06000018119812012,0.2199997901916504,1.9499998092651367,0,0.1847635413818658,-1.1290288839872147,11.0,-1.4000000000000177,10.949999809265137,2.0769287199821003,10.720000267028807,0.1847635413818658
7399,2009-07-14,11.640000343322756,11.6899995803833,11.420000076293945,11.4399995803833,19998500.0,0.019264471590109356,-1.2499980131766126,0.5405427697288261,72.4890889706985,54.773161161113,-0.5480618656202108,-0.6972781188213357,-0.3588088276417025,-0.8900608110481212,9.061020981933085,0.26999950408935547,0.08445606115742521,0.6560003280639659,0.14172398982439205,1.1702766663035398,0.39886215894417987,0.913138497183752,-1.0820003890991234,95.65223881339672,31.177962726563933,0.2571381691197867,7,-0.5250005722045916,-0.6400003433227557,-0.16000008583069025,-4.768371599794818e-07,1.6599998474121094,1,0.1357388210570296,2.0243978460858454,11.420000076293945,-1.1290288839872147,11.0,-1.4000000000000177,10.949999809265137,0.1357388210570296
7400,2009-07-15,12.3100004196167,12.34000015258789,11.829999923706055,11.869999885559082,43987100.0,0.05756014231376616,1.0400009155273438,2.1999942779759096,77.256317316657,57.85719506748008,-1.1334596611179926,-1.3241164394380451,-1.06452777320251,-1.5192155525825761,9.932595342200583,0.6999998092651349,0.1293819245699268,1.2555003643035896,0.47304853426098425,2.037952194346195,0.8642744492822878,1.6467262793248914,-1.7067204803466804,98.06453359486567,32.20261064809395,0.39122591502130244,7,-0.8700003623962402,-0.9850001335144043,-0.7725002765655518,-0.6700005531311035,1.1499996185302734,2,0.10966688722805462,-1.2499980131766126,11.640000343322756,2.0243978460858454,11.420000076293945,-1.1290288839872147,11.0,0.10966688722805462
7401,2009-07-16,12.739999771118164,12.760000228881836,12.109999656677244,12.170000076293945,28989900.0,0.034930896575457115,1.1311472846887018,1.2954522794955936,79.20791518277974,61.39186930506922,-1.4651384880466836,-1.6994834336199212,-1.5140577825279742,-1.8992272806833999,10.58779913384771,0.6500005722045916,0.18238490398988638,1.5954997062683098,0.5122399557211708,2.678759456815449,1.0538698309947403,2.1371295815418794,-2.0325166190490727,98.98474847448438,34.29878745645799,0.5416298752735692,7,-1.0899996757507324,-1.2049994468688965,-1.1899995803833008,-1.0999999046325684,1.0,3,0.09654635149202107,1.0400009155273438,12.3100004196167,-1.2499980131766126,11.640000343322756,2.0243978460858454,11.420000076293945,0.09654635149202107
7402,2009-07-17,12.670000076293945,12.75,12.289999961853027,12.729999542236328,22772400.0,-0.005494481639074289,8.199965667855576,-0.10526227730856233,78.94738162984245,64.17194594191155,-1.2893007202691447,-1.5656256837042513,-1.474153823842018,-1.7850473662434148,11.278410952546308,0.46000003814697266,0.23946210454945316,1.434000015258789,0.16569151748052846,2.7023085130370497,0.7998457663696588,2.0681542641479194,-1.7983155580798336,95.3608181540213,29.926676640475165,0.63415424888913,7,-1.0199999809265137,-1.1349997520446777,-1.1324999332427979,-1.0300002098083496,0.8099994659423828,4,0.06945541508617925,1.1311472846887018,12.739999771118164,1.0400009155273438,12.3100004196167,-1.2499980131766126,11.640000343322756,0.06945541508617925
7403,2009-07-20,12.789999961853027,12.859999656677244,12.539999961853027,12.739999771118164,16269200.0,0.009471182702169623,2.368425279452333,-0.8333439298089456,78.80795705810908,67.2907263247067,-1.305126815904039,-1.626461746600146,-1.5967180732159072,-1.8710573885928738,12.136000783730427,0.319999694824217,0.30481667706823146,1.4634998798370358,0.025192763341747693,2.901806996332324,0.7443463215893917,2.18265343808468,-1.767250186785498,95.13890866512722,30.85737335056534,0.7191535582476437,7,-1.0900001525878906,-1.2049999237060547,-1.2699997425079346,-1.1500000953674316,0.46000003814697266,0,0.02580140146132126,8.199965667855576,12.670000076293945,1.1311472846887018,12.739999771118164,1.0400009155273438,12.3100004196167,0.02580140146132126
7404,2009-07-21,12.829999923706055,12.84000015258789,12.34000015258789,12.800000190734865,25177200.0,0.003127440341855303,18.999923706345726,0.5999923706345369,80.13245974197726,71.19433151774236,-1.1703427910923772,-1.563094505879974,-1.6401599830731879,-1.8827170110885643,12.217782500004013,0.5,0.38435424705259535,1.3869998455047607,-0.1439042129990149,2.9179039040085364,0.6215478162528729,2.1524518747566486,-1.6235251604775538,97.08740381080965,31.33571501871647,0.7654520292518883,7,-1.005000114440918,-1.244999885559082,-1.364999771118164,-1.190000057220459,0.48999977111816584,1,0.042088851524875404,2.368425279452333,12.789999961853027,8.199965667855576,12.670000076293945,1.1311472846887018,12.739999771118164,0.042088851524875404
7405,2009-07-22,13.25,13.350000381469727,12.649999618530273,12.760000228881836,22702200.0,0.03273578166730218,1.0289861482368097,16.33347108751726,81.92772122595451,74.47957735424033,-1.3340063625103635,-1.871103939302989,-2.055246344304102,-2.2615874458258993,12.204437982541517,0.7000007629394531,0.4586377295409392,1.6749999046325676,-0.0017951772903987973,3.351794986555534,0.8366023636710835,2.5133974455940518,-1.8781727474266248,91.9354578210862,25.213102047053127,0.8383975409614834,7,-1.179999828338623,-1.419999599456787,-2.009999990463257,-1.6100001335144043,0.039999961853027344,2,0.0037735993007446123,18.999923706345726,12.829999923706055,2.368425279452333,12.789999961853027,8.199965667855576,12.670000076293945,0.0037735993007446123
7406,2009-07-23,13.489999771118164,13.510000228881836,13.050000190734865,13.270000457763672,23406700.0,0.018113190273068902,2.5384587169423622,0.4489784002397811,83.14607644560073,78.11287042208656,-1.313997805128933,-2.0018801549481324,-2.277770889411494,-2.4528962641239485,12.992740272380965,0.4600000381469709,0.5821810407343371,1.7804996967315674,-0.05826947489194545,3.61926886835508,0.8611151109198101,2.6998842825433247,-1.8807917430772267,98.36061857491384,28.953086581465982,0.9193845858117566,7,-1.3249998092651367,-1.5799994468688965,-2.249999761581421,-1.8499999046325684,-0.2199993133544922,3,-0.0022238497761445375,1.0289861482368097,13.25,18.999923706345726,12.829999923706055,2.368425279452333,12.789999961853027,-0.0022238497761445375
7407,2009-07-24,13.1899995803833,13.260000228881836,12.90999984741211,13.210000038146973,21673800.0,-0.02223870984617493,4.833298895334976,-0.09091145539824697,75.93583146784546,78.6500832266072,-0.7494943756431311,-1.6095585051004164,-1.9476246258288157,-2.1054552868730347,13.60538586351705,0.5799999237060547,0.7462000546981038,1.3694995403289791,-0.5476634563680989,3.286662537026057,0.410918041980441,2.3280810386775173,-1.3146806442246373,72.64951900583127,3.5293314297890817,0.9585814983485389,7,-0.7249994277954102,-1.2799992561340332,-2.042499542236328,-1.549999713897705,-0.009999275207521308,4,0.041698272041861495,2.5384587169423622,13.489999771118164,1.0289861482368097,13.25,18.999923706345726,12.829999923706055,0.041698272041861495
7408,2009-07-27,13.3100004196167,13.31999969482422,12.93000030517578,13.149999618530273,17350300.0,0.009097865280592421,3.3333421636828455,-7.999856952126645,83.61582118768015,79.88638680627182,-0.6405672286892603,-1.623790914965646,-2.037720100643728,-2.1840211262093874,14.787382153254198,0.38999938964844105,0.8931581427683035,1.3695003509521477,-0.6072216529369783,3.3462223548412737,0.3811393490075847,2.3578613528967107,-1.2058261024767916,82.90600032278206,6.886507083520456,0.9883610019445634,7,-0.6400003433227539,-1.4000000953674316,-2.202500343322754,-1.6700005531311035,-0.38000011444091975,0,0.012772285293776386,4.833298895334976,13.1899995803833,2.5384587169423622,13.489999771118164,1.0289861482368097,13.25,0.012772285293776386
7409,2009-07-28,13.380000114440918,13.520000457763672,13.100000381469727,13.1899995803833,15455500.0,0.005259180512199757,-1.2702772365016033,1.1874973923098473,89.117649203766,81.20431257150614,-0.48924051959621373,-1.591900295003569,-2.0651011599661224,-2.20760665770098,16.018932538914264,0.4200000762939453,1.0617162195821201,1.323000049591064,-0.7066754391253127,3.352675538307441,0.3081623052328766,2.3378377939492516,-1.0790101696571401,83.9080220375287,0.6910575130155934,1.014837744358188,7,-0.565000057220459,-1.4649996757507324,-2.2725000381469727,-1.7400002479553223,-0.40999984741211115,1,-0.009716002490957387,3.3333421636828455,13.3100004196167,4.833298895334976,13.1899995803833,2.5384587169423622,13.489999771118164,-0.009716002490957387
7410,2009-07-29,13.609999656677244,13.710000038146973,13.210000038146973,13.25,21323200.0,0.017189801215927503,-1.272729440170968,1.894729709381108,89.11764920376599,82.3053941293935,-0.576016865295875,-1.7045187046887786,-2.262148290715894,-2.3839545617316436,17.634047376604805,0.5,1.1656765626864782,1.4229996204376203,-0.6567582867580324,3.502757527633273,0.38312066683979396,2.4628785740354466,-1.113968029816684,87.49995529652685,-0.6392688450077628,1.0398789535978266,7,-0.6099996566772443,-1.5999994277954084,-2.5324995517730695,-1.934999465942381,-0.4600000381469709,2,-0.02130785960091819,-1.2702772365016033,13.380000114440918,3.3333421636828455,13.3100004196167,4.833298895334976,13.1899995803833,-0.02130785960091819
7411,2009-07-30,13.630000114440918,14.1899995803833,13.5600004196167,13.829999923706055,24344100.0,0.0014695413863483608,-2.7058861478479166,-0.5555555555555582,89.0207745363855,83.4246600078983,-0.5101410485235895,-1.6101769063119598,-2.248606909175013,-2.3477263415564558,19.90588358923917,0.6299991607666016,1.2614560449938654,1.318000078201294,-0.7945248224596746,3.4305249788622625,0.2617376278708097,2.374262528531778,-0.9154541735488042,56.25003259629692,-35.262147449145644,1.0562624503304847,7,-0.36500024795532227,-1.265000343322754,-2.6399998664855957,-2.0349998474121094,-0.18000030517578303,3,-0.024944985306908585,-1.272729440170968,13.609999656677244,-1.2702772365016033,13.380000114440918,3.3333421636828455,13.3100004196167,-0.024944985306908585
7412,2009-07-31,13.800000190734865,14.0600004196167,13.630000114440918,13.640000343322756,21715500.0,0.012472492653454514,-3.777773068282871,-0.8,88.14102887401933,84.46166798744389,-0.5621053023045501,-1.6547299937033308,-2.377240107902603,-2.470157333781458,22.129866870517965,0.43000030517578125,1.2926028196019352,1.3545001506805434,-0.7808510488259355,3.4898513501870223,0.28682455092730486,2.422175750433782,-0.7903635219445135,69.04764968343311,-21.159223702785894,1.0676755997532392,7,-0.5350003242492694,-1.435000419616701,-2.809999942779543,-2.2049999237060565,-0.11999988555908558,4,-0.038405777220715365,-2.7058861478479166,13.630000114440918,-1.272729440170968,13.609999656677244,-1.2702772365016033,13.380000114440918,-0.038405777220715365
7413,2009-08-03,14.010000228881836,14.130000114440918,13.800000190734865,13.970000267028807,15440800.0,0.015217393858295791,1.3571445601343193,0.2500000000000111,88.10289625708855,85.34727204467846,-0.6491098880917328,-1.7363810352028377,-2.531941642785709,-2.636951735487459,24.76125517296358,0.3299999237060529,1.286924990812615,1.4265001773834225,-0.7400519207796545,3.5930522755464995,0.343224128301884,2.509776226464961,-0.7642909777728946,83.48628589077184,-5.782618558576601,1.0832760490815387,8,-0.5900006294250488,-1.6450004577636719,-3.0249998569488525,-2.4149999618530273,-0.1100006103515625,0,-0.05924339115962318,-3.777773068282871,13.800000190734865,-2.7058861478479166,13.630000114440918,-1.272729440170968,13.609999656677244,-0.05924339115962318
7414,2009-08-04,13.9399995803833,14.010000228881836,13.729999542236328,13.859999656677244,13313700.0,-0.004996477327261384,1.5454466638923567,1.9999999999999556,82.47009984323267,85.40753633548715,-0.45270413578768043,-1.5065586664794655,-2.40728289835347,-2.532336128450506,27.338386042784418,0.2800006866455078,1.2907252498171022,1.205999565124511,-0.8940895432956637,3.3060886735446857,0.15595501091442365,2.2560441193345984,-0.5054322634194879,74.48978400239781,-13.101982153327995,1.0500445542100871,8,-0.3899998664855957,-1.5749998092651367,-2.9549992084503174,-2.344999313354492,-0.2999992370605451,1,-0.07245332177978081,1.3571445601343193,14.010000228881836,-3.777773068282871,13.800000190734865,-2.7058861478479166,13.630000114440918,-0.07245332177978081
7415,2009-08-05,13.729999542236328,14.029999732971193,13.630000114440918,13.90999984741211,12304000.0,-0.015064565600309554,-1.1052657996576898,-2.250005960470112,71.6157068847762,84.1263841620622,-0.18713505953797593,-1.11675128074776,-2.1523199183940562,-2.2957760677260914,29.313536566697984,0.3999996185302752,1.287034264204971,0.8454995632171638,-1.0702024815602424,2.76120160799457,-0.11235145917153844,1.803350585605866,-0.14434577258861836,26.98402366326472,-56.72249535408855,0.9578510223887029,8,-0.17999982833862305,-1.364999771118164,-2.7549991607666016,-2.1349992752075195,-0.2199993133544922,2,-0.055353190134464714,1.5454466638923567,13.9399995803833,1.3571445601343193,14.010000228881836,-3.777773068282871,13.800000190734865,-0.055353190134464714
7416,2009-08-06,13.40999984741211,13.890000343322756,13.369999885559082,13.800000190734865,18998000.0,-0.023306606372406113,-1.2127666482019266,2.166664900606122,64.566919377754,82.86317170760759,0.13446353055425853,-0.6355922125771158,-1.7949843435781219,-1.9482527489847552,31.353004541532414,0.5200004577636737,1.2719077898225333,0.402499866485595,-1.2935247259533558,2.0985244589245458,-0.4455124297338813,1.2505121627050713,0.7799997329711914,5.263151290346058,-73.7896599485373,0.8480122962194755,8,0.15000009536743164,-1.0450000762939453,-2.422499656677246,-1.8149995803833008,-0.10999965667724432,3,-0.01938853332142365,-1.1052657996576898,13.729999542236328,1.5454466638923567,13.9399995803833,1.3571445601343193,14.010000228881836,-0.01938853332142365
7417,2009-08-07,13.520000457763672,13.779999732971193,13.399999618530273,13.729999542236328,16724400.0,0.008202879314185063,1.451617865119439,0.5384587169423737,64.42687791732742,80.73106689979062,0.08515082452271017,-0.576687833676818,-1.87269342351944,-2.0341217842069543,33.74806495331778,0.38000011444091975,1.210977028474792,0.38650045394897425,-1.033540515529026,1.8065414234269745,-0.323520030790025,1.0965209386879735,0.653599128723144,19.73691145136639,-54.914892806484964,0.710020484739,8,0.1249995231628418,-1.1550006866455078,-2.495000123977661,-1.9250001907348633,-0.1700000762939453,4,-0.005177562583464246,-1.2127666482019266,13.40999984741211,-1.1052657996576898,13.729999542236328,1.5454466638923567,13.9399995803833,-0.005177562583464246
7418,2009-08-10,13.529999732971193,13.65999984741211,13.3100004196167,13.56999969482422,17885100.0,0.0007395913364618423,2.181809117982426,0.19047683923705722,63.99999084473008,77.94021597100885,0.12252509645160536,-0.44323085987940836,-1.8483296788461114,-2.0220814319155647,35.90091897474682,0.34999942779541016,1.1154633420745768,0.29099974632263326,-0.8857019591396522,1.4677014517849187,-0.2973511064085095,0.879350599053776,0.6275278594970679,30.555489328109488,-39.554022079730416,0.5883508527311424,8,0.17000007629394354,-1.1649999618530291,-2.5049993991851824,-1.9349994659423846,-0.1399993896484375,0,0.011086517011456465,1.451617865119439,13.520000457763672,-1.2127666482019266,13.40999984741211,-1.1052657996576898,13.729999542236328,0.011086517011456465
7419,2009-08-11,13.220000267028807,13.539999961853027,13.15999984741211,13.520000457763672,28352400.0,-0.022912008282376384,1.2353000575010868,7.500011920940368,49.372390613771096,73.5240761276761,0.45532398029541277,-0.009267744353786966,-1.5326512658992844,-1.6892261381494915,37.447129862978684,0.38000011444091797,1.0590019957318049,-0.09799971580505584,-1.0036217973570096,0.8076223657468979,-0.5508107565810327,0.35481132497092105,0.9036262385253924,6.896600863129961,-57.95486224640287,0.452811040775977,8,0.45499944686889826,-0.8550004959106428,-2.1874999999999982,-1.6249999999999982,-0.19000053405761363,1,0.05143716624555683,2.181809117982426,13.529999732971193,1.451617865119439,13.520000457763672,-1.2127666482019266,13.40999984741211,0.05143716624555683
7420,2009-08-12,13.65999984741211,13.899999618530273,13.369999885559082,13.420000076293945,36915100.0,0.03328287227653681,-2.1176440889048456,-0.7999987284350485,53.28185456136137,69.55308501934007,0.025884871474715965,-0.36147613286481217,-1.9472348890364568,-2.09575537851655,38.10864677917035,0.6799993515014666,0.976157930871242,0.27449989318847656,-0.5076018365651311,1.0566016229420843,-0.1165509716883264,0.6655507580652795,0.4058090586535652,67.5675884662077,6.667512209490788,0.39105086487680374,8,-0.014999866485595703,-1.2950000762939453,-2.5324995517730713,-2.064999580383301,-0.6300001144409162,2,-0.0014640925558386808,1.2353000575010868,13.220000267028807,2.181809117982426,13.529999732971193,1.451617865119439,13.520000457763672,-0.0014640925558386808
7421,2009-08-13,13.970000267028807,13.979999542236328,13.550000190734865,13.789999961853027,23271000.0,0.022694028043889647,3.300018119915677,0.7500019868233799,65.00001100393274,66.98186081155268,-0.25793971924424675,-0.60565553062089,-2.2202783903705896,-2.3837151058026045,38.24482187382595,0.42999935150146307,0.8770081134477117,0.5230002880096425,-0.23855212478110488,1.2845527008003899,0.1422240816142697,0.9037764944050153,0.04146009551765317,98.78057574037697,37.740526170758685,0.38077620639537346,8,-0.32500028610229315,-1.4800004959106428,-2.9200000762939435,-2.3749999999999982,-1.3100004196166974,3,-0.032927704320281026,-2.1176440889048456,13.65999984741211,1.2353000575010868,13.220000267028807,2.181809117982426,13.529999732971193,-0.032927704320281026
7422,2009-08-14,13.550000190734865,13.979999542236328,13.399999618530273,13.979999542236328,24200200.0,-0.030064428651816244,1.6976781322149452,-2.388881235959832,54.13792763255255,63.20797540882646,0.13730789458536918,-0.12263532634982788,-1.7725979242360719,-1.9363882915073898,38.222828881992875,0.5799999237060547,0.7473665200813819,0.05900020599365341,-0.6095378773978748,0.7275382893851816,-0.2752688357021107,0.3932692476894175,-0.3900003433227557,47.56103517896541,-10.270570795881468,0.3342690416957645,8,0.04499959945678533,-1.060000419616701,-2.547500133514406,-1.9549999237060565,-0.2799997329711932,4,-0.018450184242133294,3.300018119915677,13.970000267028807,-2.1176440889048456,13.65999984741211,1.2353000575010868,13.220000267028807,-0.018450184242133294
7423,2009-08-17,13.119999885559082,13.359999656677244,13.010000228881836,13.31999969482422,18724400.0,-0.03173433941866699,1.4999982970085441,0.46511653695937727,46.01226670816808,59.15710506048595,0.4780580557907683,0.3513702965983434,-1.301289911316271,-1.4876711060843135,37.65790067328102,0.5399999618530291,0.6018433341535641,-0.38750009536743235,-0.9968612960927263,0.22186110535786163,-0.6921806957300785,-0.08281949500478625,0.8599996566772461,11.340178818976755,-41.408680270751304,0.30468060036264677,8,0.40000009536743164,-0.6150002479553223,-2.117499828338623,-1.5249996185302734,0.11999988555908203,0,0.017530525755857784,1.6976781322149452,13.550000190734865,3.300018119915677,13.970000267028807,-2.1176440889048456,13.65999984741211,0.017530525755857784
7424,2009-08-18,13.369999885559082,13.399999618530273,13.170000076293945,13.1899995803833,15114000.0,0.01905487821498908,-1.090911455398247,-0.9000023841880568,46.34146766957521,56.34885625879695,0.155000649663398,0.15167655176505157,-1.5023569594373871,-1.7273697760904838,37.674977078890606,0.2799997329711914,0.4579528038680962,-0.16450009346008265,-0.6894752903201553,0.36047510339999,-0.426987691890119,0.09798750496995368,0.6099996566772461,37.113392939658915,-10.775386352196996,0.2624875984300365,8,0.125,-0.565000057220459,-2.422499656677246,-1.7749996185302734,-0.34999942779541016,1,0.0014959205635654005,1.4999982970085441,13.119999885559082,1.6976781322149452,13.550000190734865,3.300018119915677,13.970000267028807,0.0014959205635654005
7425,2009-08-19,13.300000190734865,13.390000343322756,13.130000114440918,13.170000076293945,19672200.0,-0.005235579313641048,-1.4761922062116144,0.7222216335353805,45.045046077076385,54.17975922538831,0.17611034015700788,0.23780667053294557,-1.3887092728846024,-1.6411440214626687,36.94408913638777,0.2600002288818377,0.2883714130604407,-0.23699979782104386,-0.7567203622039056,0.2827207665618179,-0.4968600800124747,0.022860484370387013,0.6605993652343738,29.896924447311115,-16.23467768251701,0.2598602821914312,8,0.19499969482421697,-0.2900004386901873,-2.242500305175783,-1.7049999237060565,-0.1999998092651385,2,-0.02030078600688756,-1.090911455398247,13.369999885559082,1.4999982970085441,13.119999885559082,1.6976781322149452,13.550000190734865,-0.02030078600688756
7426,2009-08-20,13.460000038146973,13.5,13.260000228881836,13.3100004196167,10963900.0,0.01203006354267333,1.0869586850878212,1.1538422037193108,44.87951530360164,52.00783004608546,0.02676334520516299,0.07952117371716128,-1.4987558290731755,-1.7747214177010715,36.05710161471683,0.23999977111816406,0.16453154263509795,-0.07549996376037527,-0.5959643174973372,0.4449643899765867,-0.33573214062885626,0.18473221310810573,0.48158753128051757,46.39176575382601,3.028399052335388,0.2602321768684811,8,0.034999847412109375,-0.3100004196166992,-2.0774998664855957,-1.864999771118164,0.039999961853027344,3,-0.031946530754614844,-1.4761922062116144,13.300000190734865,-1.090911455398247,13.369999885559082,1.4999982970085441,13.119999885559082,-0.031946530754614844
7427,2009-08-21,13.739999771118164,13.75,13.31999969482422,13.579999923706055,15982000.0,0.02080235751691273,3.7777730682829453,1.0666683620919852,46.01769164637412,50.00979680182368,-0.24445468518146463,-0.16565442267366848,-1.731933427903094,-2.0278393145893627,35.69741327189596,0.4300003051757795,0.09691623945954753,0.17699975967407156,-0.32437089542422193,0.678370414772365,-0.07368556787507607,0.4276850872232192,0.18295605149841343,98.64861730068844,57.86709880143671,0.2506853275491469,8,-0.24499988555908203,-0.5,-2.1474995613098145,-2.1449995040893555,-0.4600000381469709,4,-0.07860261584401496,1.0869586850878212,13.460000038146973,-1.4761922062116144,13.300000190734865,-1.090911455398247,13.369999885559082,-0.07860261584401496
7428,2009-08-24,13.479999542236328,13.979999542236328,13.40999984741211,13.760000228881836,21701900.0,-0.018922869957273436,-1.7142837680119527,-1.7500059604701619,43.57541661327776,49.36568857954664,0.008612879163216292,0.1135568421628701,-1.4297459505073533,-1.7423559037042509,35.3836739692734,0.5699996948242188,0.06014105683353321,-0.09150042533874547,-0.5804207901511393,0.3974199394736484,-0.3359606077449424,0.15295975706745146,-0.4699993133544922,41.17643098927508,4.466331921649463,0.24446018240619719,8,0.015000343322753906,-0.21499967575073242,-1.8874993324279785,-1.8849992752075195,-0.09999942779541016,0,-0.015578567626406414,3.7777730682829453,13.739999771118164,1.0869586850878212,13.460000038146973,-1.4761922062116144,13.300000190734865,-0.015578567626406414
7429,2009-08-25,13.25,13.609999656677244,13.1899995803833,13.510000228881836,21764000.0,-0.017062281160743376,-1.2105205039401603,0.9285699688694219,43.33333686546192,48.26029772444671,0.2719096015363025,0.35133064325542485,-1.1551710621696465,-1.498809556062188,34.55703668105341,0.42000007629394354,0.008315262916934074,-0.3149999618530277,-0.8178968056798155,0.1878968819737601,-0.5664483837664207,-0.0635515399396347,-0.2205997848510748,14.117643098927507,-22.83864631722829,0.25144842191339384,8,0.24499988555908203,0.014999866485595703,-1.6075000762939453,-1.6649999618530273,-0.3599996566772443,1,-0.0007547342552328695,-1.7142837680119527,13.479999542236328,3.7777730682829453,13.739999771118164,1.0869586850878212,13.460000038146973,-0.0007547342552328695
7430,2009-08-26,13.31999969482422,13.43000030517578,13.15999984741211,13.229999542236328,23750300.0,0.005282995835790283,-1.3478347403512692,-0.3461541283057692,48.65671352863077,46.44437578274649,0.16607334738817947,0.27246008554260115,-1.1724153524330578,-1.560625729253534,33.41416532192962,0.2700004577636701,-0.04354913026492824,-0.23050026893615616,-0.7445338595215745,0.28353332164926215,-0.4875170642288662,0.026516526356553882,-0.2715874931335467,19.512183775435417,-20.56687008777626,0.2570167952927093,8,0.1750001907348615,0.09999990463256658,-1.6149997711181658,-1.7349996566772479,-0.639999389648441,2,-0.022522465760800303,-1.2105205039401603,13.25,-1.7142837680119527,13.479999542236328,3.7777730682829453,13.739999771118164,-0.022522465760800303
7431,2009-08-27,13.289999961853027,13.350000381469727,13.119999885559082,13.260000228881836,22326100.0,-0.0022522322566456143,2.066661580423048,0.3333298012122174,46.483170260738255,45.59384718587824,0.0999857591076232,0.2905800218941117,-1.0902106278738266,-1.5185420537246674,31.627095040737522,0.23000049591064453,-0.028165038332044645,-0.2434999942779541,-0.768827962019742,0.2818279734638338,-0.5061639781488481,0.019163989592939856,-0.22295601335144077,19.767458623270773,-21.93939446557904,0.2626639838708939,8,0.2049999237060547,0.25999975204467773,-1.3399996757507324,-1.4599995613098145,-0.5299997329711914,3,-0.014296431973564117,-1.3478347403512692,13.31999969482422,-1.2105205039401603,13.25,-1.7142837680119527,13.479999542236328,-0.014296431973564117
7432,2009-08-28,13.270000457763672,13.670000076293945,13.130000114440918,13.59000015258789,23671400.0,-0.0015048535851588385,1.2500019868233874,-10.666751438471564,46.03659378709844,45.59655019464827,0.08503250430221243,0.2833657197733821,-1.0139384006816403,-1.4703254007825457,29.96663715778603,0.5399999618530273,-0.05911200955174323,-0.23699951171875,-0.7591851259825031,0.2851861025450031,-0.49809231885062744,0.024093295413127436,-0.18469739738739044,17.441933963571845,-24.6148635686507,0.2610928071318766,8,0.2799992561340332,0.2799992561340332,-1.2325003147125244,-1.3600001335144043,-0.12000083923339844,4,0.017332293466634008,2.066661580423048,13.289999961853027,-1.3478347403512692,13.31999969482422,-1.2105205039401603,13.25,0.017332293466634008
7433,2009-08-31,13.18000030517578,13.260000228881836,13.029999732971193,13.140000343322756,14035600.0,-0.006782226788487944,1.3000071525641765,-0.1249999999999889,49.346405534305646,45.93043217961832,0.2061138399692819,0.3246406127470589,-0.8720644022561626,-1.3555384064693676,28.03263149818564,0.2400007247924787,-0.1588849993186816,-0.2854996681213393,-0.76992969687835,0.19893036063567138,-0.5277146824998447,-0.04328465374283397,0.7999992370605487,23.437576834070697,-22.1138854984993,0.2422150143785056,8,0.3249993324279803,0.37999963760376154,-0.9925000667572004,-1.269999980926512,-0.17000007629394354,0,0.007587209823974206,1.2500019868233874,13.270000457763672,2.066661580423048,13.289999961853027,-1.3478347403512692,13.31999969482422,0.007587209823974206
7434,2009-09-01,12.93000030517578,13.460000038146973,12.880000114440918,13.100000381469727,23470200.0,-0.01896813309646317,-3.2962884471382754,-4.250005960470584,37.28223320701848,45.067897416278555,0.4326321325152236,0.5218498501929201,-0.5565518645622571,-1.0931306626954775,26.36124529959631,0.5799999237060547,-0.2061282795415913,-0.4849997043609644,-0.9717286879051574,0.001729279183228627,-0.7283641961330609,-0.2416352125888679,1.0309992408752464,6.329138373321036,-34.93223933775439,0.24336449177209607,9,0.4999995231628436,0.6049995422363299,-0.640000104904173,-1.019999980926512,0.1499996185302752,1,0.034802768649975,1.3000071525641765,13.18000030517578,1.2500019868233874,13.270000457763672,2.066661580423048,13.289999961853027,0.034802768649975
7435,2009-09-02,12.970000267028807,13.029999732971193,12.75,12.81999969482422,20925500.0,0.003093577796515312,1.0740759055507338,-0.8823559110951241,30.76921948313756,43.50008676956033,0.3809610600721829,0.4447983411930725,-0.5327699193133739,-1.1213223527058247,24.792179780779446,0.2799997329711932,-0.19076107628235128,-0.40699977874755966,-0.908622275004964,0.09462271750984463,-0.6578110268762618,-0.1561885306188575,0.9477593017578148,23.913070520063247,-9.65643025546164,0.2508112481287025,9,0.39499950408935725,0.4999995231628436,-0.6050000190734846,-1.0549998283386213,0.25,2,-0.0061680741757129676,-3.2962884471382754,12.93000030517578,1.3000071525641765,13.18000030517578,1.2500019868233874,13.270000457763672,-0.0061680741757129676
7436,2009-09-03,13.149999618530273,13.18000030517578,12.899999618530273,13.039999961853027,15156400.0,0.013878130130732913,2.29410576745078,0.7333282470897323,41.525403523829944,43.0009436448332,0.1702693884678972,0.25752514601748544,-0.6517059329922148,-1.292338652189386,24.068893626589013,0.28000068664550604,-0.1907494493221762,-0.21400041580200124,-0.7254029378056721,0.2974021062016696,-0.4697016768038367,0.04170084519983419,0.6976943761291512,43.478215799894265,11.196121172767313,0.25570126100183543,9,0.21500015258789062,0.32000017166137695,-0.6449995040893555,-1.1399993896484375,0.4700002670288086,3,-0.035741393687357736,1.0740759055507338,12.970000267028807,-3.2962884471382754,12.93000030517578,1.3000071525641765,13.18000030517578,-0.035741393687357736
7437,2009-09-04,13.449999809265135,13.449999809265135,13.170000076293945,13.279999732971193,12219200.0,0.02281370337928501,2.2941130271853636,1.5454600625958772,57.399109275796874,44.53690949622421,-0.19578190651107086,-0.05058155035560574,-0.8913782127775267,-1.5762509488539767,23.477927388958626,0.3000001907348615,-0.17242949679890884,0.08949980735778595,-0.41835313184469847,0.5973527465602704,-0.16442666224345537,0.3434262769590273,0.33183254571472354,98.59151713457125,61.03066508912248,0.2539264696012422,9,-0.2399997711181623,-0.009999752044675958,-0.6349999904632551,-1.199999809265135,-0.010000228881834161,4,-0.05130108477087025,2.29410576745078,13.149999618530273,1.0740759055507338,12.970000267028807,-3.2962884471382754,12.93000030517578,-0.05130108477087025
7438,2009-09-08,13.68000030517578,13.6899995803833,13.399999618530273,13.529999732971193,15642400.0,0.017100408860393213,2.4117818655087877,0.8823559110951518,57.013590086266554,46.05693763186917,-0.4407817044173594,-0.2832927563207175,-1.0552000522504539,-1.7950496349509155,23.280443501310227,0.28999996185302734,-0.1590942639986075,0.31200027465820135,-0.21060849794198155,0.8346090472583843,0.0506958883581099,0.5733046609582928,0.03992210850528721,98.93624684348859,58.78577809248668,0.26130438630009184,9,-0.4600005149841291,-0.2400002479553205,-0.8650004863738996,-1.4300003051757795,0.029999732971193183,1,-0.03874273938758477,2.2941130271853636,13.449999809265135,2.29410576745078,13.149999618530273,1.0740759055507338,12.970000267028807,-0.03874273938758477
7439,2009-09-09,13.899999618530273,13.920000076293945,13.529999732971193,13.640000343322756,17332200.0,0.016081820792888335,1.6000006357824614,1.7333218892852214,62.7118644067796,47.618621062774594,-0.6245615782201686,-0.4740404755837808,-1.2096131574118765,-2.0038911760527753,23.66359114344586,0.39000034332275213,-0.16647213126581306,0.49799962043762136,-0.07052929183825007,1.0665285327134928,0.21373516429968475,0.782264076575558,-1.1499996185302734,98.2905592769682,54.49495687753677,0.284264456137936,9,-0.5649995803833008,-0.5099997520446777,-1.0074999332427979,-1.6499996185302734,-0.3099994659423828,2,-0.06402873482542892,2.4117818655087877,13.68000030517578,2.2941130271853636,13.449999809265135,2.29410576745078,13.149999618530273,-0.06402873482542892
7440,2009-09-10,13.640000343322756,13.979999542236328,13.529999732971193,13.920000076293945,29222200.0,-0.018704984341216035,1.2500065565328011,-1.0769250519937357,53.65854698634696,48.41588514339778,-0.35134422652813235,-0.22726851095885614,-0.8844071271554288,-1.7215186889048741,23.47494952020061,0.44999980926513494,-0.1497055815705437,0.2390003204345721,-0.32768525701364304,0.8056858978827872,-0.044342468289535475,0.5223431091586797,-0.8666003417968771,68.51859046926094,24.01653838929807,0.28334278872410734,9,-0.2750005722045916,-0.25000047683716,-0.6825006008148211,-1.3900003433227557,-0.2600002288818377,3,-0.04105574820537594,1.6000006357824614,13.899999618530273,2.4117818655087877,13.68000030517578,2.2941130271853636,13.449999809265135,-0.04105574820537594
7441,2009-09-11,13.510000228881836,13.84000015258789,13.449999809265135,13.710000038146973,17211000.0,-0.00953079993906003,-1.4374972060379223,0.7142857142857189,45.021649668401736,48.3031135746537,-0.20881429189005907,-0.14071178897516035,-0.6932349951622641,-1.5715902256000227,23.050585890619963,0.3900003433227557,-0.11640279598506176,0.13200020790100098,-0.37123550078031187,0.6352359165823138,-0.11961764643965545,0.3836180622416574,-0.6883362457275393,41.97535515561385,4.143922252702431,0.2516178543406565,9,-0.14500045776367188,-0.14500045776367188,-0.5525004863739014,-1.260000228881836,0.029999732971191406,4,-0.021465577863800767,1.2500065565328011,13.640000343322756,1.6000006357824614,13.899999618530273,2.4117818655087877,13.68000030517578,-0.021465577863800767
7442,2009-09-14,13.300000190734865,13.489999771118164,13.140000343322756,13.390000343322756,26491400.0,-0.015544044011045255,1.4137974125740917,0.4500011920940324,46.01770882432502,47.93325838465585,0.006580764636433756,0.052278930798784984,-0.42324192376702463,-1.3484288300908052,22.72482037598273,0.36999988555908025,-0.11648651581647407,-0.06549983024597061,-0.5631351359320131,0.4321354754400719,-0.3143174830889919,0.18331782259705065,-0.4320027852172874,19.047619047619087,-17.602232760251205,0.24881765284302146,9,0.064999580383299,0.064999580383299,-0.3375003337860125,-1.050000190734865,0.17000007629394176,0,0.02406012708534666,-1.4374972060379223,13.510000228881836,1.2500065565328011,13.640000343322756,1.6000006357824614,13.899999618530273,0.02406012708534666
7443,2009-09-15,13.350000381469727,13.399999618530273,13.149999618530273,13.350000381469727,21158400.0,0.0037594127832940583,4.0000762951094835,-0.0,52.403857616288775,49.613438874574776,-0.0187396248535876,0.021495369315385204,-0.4152996951268868,-1.3822885567349275,23.49347465254167,0.25,-0.10413933311573587,-0.026999664306639914,-0.5111960520161212,0.45719672340284134,-0.26909785816138054,0.21509852954810071,-0.43752289048339854,25.000028383191086,-13.901016398632748,0.24209819385474032,9,0.0149993896484375,0.0149993896484375,-0.3450005054473877,-1.1000003814697266,-0.23000049591064453,1,0.006741512834598673,1.4137974125740917,13.300000190734865,-1.4374972060379223,13.510000228881836,1.2500065565328011,13.640000343322756,0.006741512834598673
7444,2009-09-16,13.390000343322756,13.5,13.289999961853027,13.479999542236328,27157200.0,0.0029962517385804244,2.230766973553901,-100.0,51.7073343198831,51.93989607865761,0.014945064705125688,-0.017844266394375197,-0.3853816624713797,-1.4097433826717083,24.290727610035756,0.21000003814697266,-0.08650250027629092,0.01200027465820419,-0.47221785332360966,0.49621840264001804,-0.23010878933270362,0.254109338649112,-0.43482197028642844,29.76193314509607,-11.112832136475422,0.2421090639909072,9,0.0499992370605451,-0.02500057220459162,-0.3575005531311053,-1.1400003433227557,-0.16000080108642756,2,0.023898408261340487,4.0000762951094835,13.350000381469727,1.4137974125740917,13.300000190734865,-1.4374972060379223,13.510000228881836,0.023898408261340487
7445,2009-09-17,13.029999732971193,13.359999656677244,12.920000076293945,13.34000015258789,32023300.0,-0.02688578051688295,1.514287427009751,3.444479766029867,44.53780839153558,52.2746077306249,0.4295202827854254,0.33823281917236336,0.0485652260895737,-1.0374072808156267,24.848061346932564,0.47000026702881037,-0.083573770524902,-0.334500312805174,-0.8423532585308173,0.17335263292046932,-0.5884267856679966,-0.08057383994235146,0.9499998092651349,11.95648342991032,-30.2833376446333,0.25392647286282205,9,0.42000007629394354,0.3350000381469709,-0.009999990463258612,-0.7799997329711932,-0.07999992370605824,3,0.04297777675310832,2.230766973553901,13.390000343322756,4.0000762951094835,13.350000381469727,1.4137974125740917,13.300000190734865,0.04297777675310832
7446,2009-09-18,13.029999732971193,13.1899995803833,12.949999809265135,13.050000190734865,23707300.0,0.0,-1.6666596024243625,0.06451751835820611,44.91523814180578,50.88751093795923,0.45897425701478767,0.3208148803685287,0.11662140927260012,-1.0220724653221946,25.202230007906213,0.23999977111816584,-0.01657450900034263,-0.3130002975463846,-0.8398818115196107,0.21388121642684155,-0.5764410545329977,-0.04955954055977152,0.9287998199462866,18.96546054254241,-25.320110084754617,0.2634407569866129,9,0.42000007629394354,0.3350000381469709,-0.024999856948854315,-0.7799997329711932,-0.09999942779541371,4,0.02686111961952542,1.514287427009751,13.029999732971193,2.230766973553901,13.390000343322756,4.0000762951094835,13.350000381469727,0.02686111961952542
7447,2009-09-21,12.65999984741211,12.859999656677244,12.5600004196167,12.850000381469727,43636400.0,-0.02839600100856743,1.8571480472298225,9.499809269502194,40.15150420483777,49.0139458400227,0.7879938612361173,0.6384910975258364,0.5501693158832541,-0.6416077051212827,24.70897163087512,0.46999931335449396,0.05976935784523718,-0.629000186920166,-1.2037642265081825,-0.05423614733214954,-0.9163822067141751,-0.3416181671261569,1.2780237159728998,10.63824174843075,-34.785586273058215,0.28738201979400846,9,0.6100001335144043,0.6100001335144043,0.4075000286102295,-0.4099998474121094,-0.039999961853027344,0,0.06951027843975877,-1.6666596024243625,13.029999732971193,1.514287427009751,13.029999732971193,2.230766973553901,13.390000343322756,0.06951027843975877
7448,2009-09-22,13.270000457763672,13.34000015258789,12.829999923706055,12.850000381469727,33485300.0,0.048183303136157374,-1.217387518503315,-2.21052050394017,55.6666692097982,48.23114637369143,0.1270827413869604,0.01259708168325524,-0.0014247198184751397,-1.2473897059465244,24.129037552642295,0.6800003051757812,0.10395138078126642,-0.008499622344970703,-0.5762014105981859,0.5592021659082445,-0.2923505164715774,0.275351271781636,0.6129021798706056,75.53195266932545,24.12345550623082,0.28385089412660736,9,-4.76837158203125e-07,-4.76837158203125e-07,-0.22750067710876465,-1.0200004577636719,-0.9000005722045898,1,0.015071575159451012,1.8571480472298225,12.65999984741211,-1.6666596024243625,13.029999732971193,1.514287427009751,13.029999732971193,0.015071575159451012
7449,2009-09-23,13.239999771118164,13.5,13.210000038146973,13.470000267028807,24798800.0,-0.0022607901741220626,1.0,-0.5476201288822443,54.5150407799332,48.326312350756574,0.05991797092096007,0.04406963600205849,0.08074579667152904,-1.2128230239488822,24.280298647315067,0.28999996185302734,0.08061575233242735,-0.03800029754638601,-0.6058253801073139,0.5298247850145419,-0.32191283882685084,0.24591224373407883,0.58998677779541,72.34038883551241,16.732902303394845,0.28391254128046406,9,-0.03999948501586914,0.03000020980834961,-0.22749996185302734,-0.9899997711181641,-0.48999977111816406,2,-0.009063435621868399,-1.217387518503315,13.270000457763672,1.8571480472298225,12.65999984741211,-1.6666596024243625,13.029999732971193,-0.009063435621868399
7450,2009-09-24,13.020000457763672,13.300000190734865,12.789999961853027,13.279999732971193,23484200.0,-0.01661626262520033,2.399999364217498,1.1304291939811006,47.85479981341981,48.64110681131413,0.2041947640293671,0.253435137098748,0.32983474790972167,-0.9987515906711035,24.17239987161677,0.5100002288818377,0.03278939788098434,-0.2429996490478512,-0.8218951753637906,0.3358958772680882,-0.5324474122058209,0.04644811411011851,0.7591866459780263,48.93619611610889,-7.866598304390067,0.2894477631579698,9,0.009999752044677734,0.2499995231628418,0.12999939918518066,-0.7700004577636719,-0.8200006484985369,3,0.01612896137399411,1.0,13.239999771118164,-1.217387518503315,13.270000457763672,1.8571480472298225,12.65999984741211,0.01612896137399411
7451,2009-09-25,13.100000381469727,13.149999618530273,12.899999618530273,12.960000038146973,19480000.0,0.006144387165389897,1.0833435986282918,-0.5384643599910465,43.772253104447046,48.3916117313277,0.06696199171676831,0.1670350591620604,0.2665915483411574,-1.078366536609586,24.179108470244675,0.25,-0.053975927962921944,-0.1534997463226322,-0.7367492768537822,0.42974978420851784,-0.4451245115882063,0.13812501894294194,0.6304192549069718,57.44683009675741,5.685064711763701,0.2916247652655749,9,-0.07000017166137695,0.1699995994567871,0.15249943733215332,-0.8500003814697266,-0.8000001907348615,4,-0.01145042502569471,2.399999364217498,13.020000457763672,1.0,13.239999771118164,-1.217387518503315,13.270000457763672,-0.01145042502569471
7452,2009-09-28,13.5,13.640000343322756,13.40999984741211,13.420000076293945,17814300.0,0.030534321136057585,-3.599992370634608,0.5714266251592292,46.979860187483474,47.78894535034932,-0.3371378162237537,-0.22646084949870016,-0.10940118354585238,-1.4802817632542382,23.874671932495367,0.5399999618530291,-0.09149885290782223,0.2349998950958252,-0.3585975242569166,0.828597314448567,-0.061798814580544814,0.5317986047721952,0.1836028677062984,83.52937876560922,36.17607954436306,0.2967987096763709,9,-0.39999961853027344,-0.23000001907348633,-0.17750024795532227,-1.25,-1.6099996566772443,0,-0.04222219961660889,1.0833435986282918,13.100000381469727,2.399999364217498,13.020000457763672,1.0,13.239999771118164,-0.04222219961660889
7453,2009-09-29,13.279999732971193,13.539999961853027,13.25,13.510000228881836,14589300.0,-0.016296316076207962,1.0,-2.8750089407052206,39.59731908753228,46.44338810231035,-0.14316689901921364,0.001491728706133344,0.12867597095674554,-1.2502431105705867,23.730326345348043,0.28999996185302734,-0.10223362991241558,0.009999656677248225,-0.5822662928057838,0.6022656061602802,-0.2861333180642678,0.30613263141876423,0.3600006103515625,57.64700602497512,16.045542411541902,0.2961329747415162,9,-0.17999935150146662,-0.00999975204467951,0.08750009536742986,-1.0299997329711932,-1.3400001525878924,1,-0.04969878468999389,-3.599992370634608,13.5,1.0833435986282918,13.100000381469727,2.399999364217498,13.020000457763672,-0.04969878468999389
7454,2009-09-30,13.380000114440918,13.539999961853027,13.079999923706055,13.420000076293945,23425700.0,0.007530149358470739,2.2857176916972355,0.17391250264333205,45.39006948291264,46.53808377913002,-0.27349601872662,-0.06647546397932302,0.046997680776541984,-1.3401603827116357,23.057033941301587,0.46000003814697266,-0.09922487615782316,0.08750004768371511,-0.4842148625866596,0.6592149579540898,-0.19835740745147135,0.37335750281890157,0.2600002288818377,69.41175150624362,29.925658862560944,0.28585745513518696,9,-0.2799997329711914,-0.1100001335144043,-2.384185791015625e-07,-1.130000114440918,-0.9800004959106445,2,-0.07548581616167194,1.0,13.279999732971193,-3.599992370634608,13.5,1.0833435986282918,13.100000381469727,-0.07548581616167194
7455,2009-10-01,12.890000343322756,13.510000228881836,12.880000114440918,13.380000114440918,28866700.0,-0.03662180619784228,-1.470587575312188,12.250005960470117,40.25157798548677,46.0198993173168,0.2174204976448788,0.43977089603230546,0.5364635355436054,-0.841068065207212,22.59921622866393,0.630000114440918,-0.13081769179532898,-0.39849972724914373,-0.9807377172265177,0.18373826272823024,-0.6896187222378316,-0.10738073226045586,0.7068000030517574,1.3158191934429688,-36.29163102105659,0.2911189949886872,10,0.21000003814697088,0.379999637603758,0.4899995326995832,-0.6400003433227557,-0.49000072479248225,3,-0.010861159006506749,2.2857176916972355,13.380000114440918,1.0,13.279999732971193,-3.599992370634608,13.5,-0.010861159006506749
7456,2009-10-02,12.68000030517578,12.84000015258789,12.630000114440918,12.75,24565300.0,-0.016291701516963908,-1.470587575312188,0.14285658677856866,40.251577985486705,46.03101862627779,0.4163339967774178,0.6458683859282939,0.7357413366650452,-0.6183141636621645,21.905616695372437,0.2600002288818377,-0.17253119665138428,-0.5849997997283953,-1.225772316578574,0.055772717121783444,-0.9053860581534856,-0.26461354130330506,0.8753280441284215,4.950512812280872,-33.55862601476374,0.3203862584250897,10,0.45499992370605646,0.5899996757507342,0.7774994373321551,-0.4300003051757795,0.29999923706054865,4,-0.03785492778850452,-1.470587575312188,12.890000343322756,2.2857176916972355,13.380000114440918,1.0,13.279999732971193,-0.03785492778850452
7457,2009-10-05,12.760000228881836,12.8100004196167,12.539999961853027,12.800000190734865,28842800.0,0.006309142096266429,7.999952316617659,0.5714305177111826,40.80996931011638,44.38027419297981,0.39337886483668427,0.5391684054821315,0.6553990952148432,-0.6771416493569529,20.746137512559223,0.2700004577636719,-0.16733729017778387,-0.4704998970031742,-1.1428554968847262,0.20185570287837784,-0.8066776969439502,-0.13432209706239817,0.7555150032348656,22.00002670288086,-17.465360103571527,0.3361777999407764,10,0.3299999237060547,0.4999995231628418,0.7624995708465576,-0.5100002288818359,0.23999977111816406,0,-0.036050159082738564,-1.470587575312188,12.68000030517578,-1.470587575312188,12.890000343322756,2.2857176916972355,13.380000114440918,-0.036050159082738564
7458,2009-10-06,13.149999618530273,13.260000228881836,12.920000076293945,12.920000076293945,19362100.0,0.030564214941445345,-1.9565289502927372,-5.749994039529582,46.629203700791656,43.50407007307519,-0.017246388518875833,0.11323230591849764,0.2657135793665315,-1.0446035375619562,19.069940811746427,0.5,-0.1535611131728718,-0.05400047302246058,-0.6926964528202912,0.5846955067753701,-0.3733484629213759,0.26534751687645475,0.3069846973706074,60.99996566772461,19.468289514702278,0.3193479898989151,10,-0.05999946594238281,0.1100001335144043,0.40000009536743164,-0.8999996185302734,0.10000038146972656,1,-0.09581743815657562,7.999952316617659,12.760000228881836,-1.470587575312188,12.68000030517578,-1.470587575312188,12.890000343322756,-0.09581743815657562
7459,2009-10-07,13.010000228881836,13.149999618530273,12.93000030517578,13.140000343322756,12479200.0,-0.010646341726972985,1.9333502876943365,-0.5652190138158736,49.70060615439874,43.709159666517294,0.09688506657505513,0.19303338214652044,0.4021498644348753,-0.8770634227813598,16.956413094416916,0.21999931335449396,-0.09495724738872191,-0.14949989318847656,-0.7022528681632956,0.40325308178634245,-0.42587638067588607,0.12687659429893294,0.3919650257761731,48.45362243749257,3.049484301611855,0.27637648748740923,10,0.07999992370605469,0.2499995231628418,0.5224995613098145,-0.7600002288818359,-0.1900005340576154,2,-0.08224447576281846,-1.9565289502927372,13.149999618530273,7.999952316617659,12.760000228881836,-1.470587575312188,12.68000030517578,-0.08224447576281846
7460,2009-10-08,13.079999923706055,13.149999618530273,12.81999969482422,13.0600004196167,23178100.0,0.005380453004821817,3.125027567338791,-0.15384220371932444,50.73314086445428,44.48259163985143,0.040556256769061605,0.08319416497155885,0.32191229700700674,-0.9253822773216669,14.556029460711372,0.3299999237060529,-0.1322466789507697,-0.051500177383422496,-0.5564347931192639,0.4534344383524189,-0.3039674852513432,0.2009671304844982,0.27024741338365565,74.99996688632073,25.167090887604346,0.2524673078679204,10,0.010000228881835938,0.17999982833862305,0.4024999141693115,-0.8299999237060547,-0.35999965667724787,3,-0.05198779121881769,1.9333502876943365,13.010000228881836,-1.9565289502927372,13.149999618530273,7.999952316617659,12.760000228881836,-0.05198779121881769
7461,2009-10-09,13.220000267028807,13.229999542236328,12.920000076293945,13.039999961853027,25176600.0,0.010703390224721332,2.1000123978370544,9.000238424490876,58.80503983990262,45.79650049012022,-0.09010781358804287,-0.08395039173753993,0.17244504136730754,-1.0428272521630255,12.36437758583424,0.3099994659423828,-0.16178545838327274,0.10300016403198065,-0.37193363147355285,0.5779339595375141,-0.134466733720787,0.3404670617847483,0.0816322275467023,94.44445180303958,38.01566397726153,0.23746689775276708,10,-0.18000030517577947,0.03999948501587092,0.1974995136261004,-0.9700002670288068,-0.17000007629394176,4,-0.0620272792689458,3.125027567338791,13.079999923706055,1.9333502876943365,13.010000228881836,-1.9565289502927372,13.149999618530273,-0.0620272792689458
7462,2009-10-12,13.619999885559082,13.850000381469727,13.260000228881836,13.300000190734865,30489200.0,0.030257156615033587,-1.950003576282097,1.7777730682829729,55.89224951344922,47.607048315222116,-0.5266815517150025,-0.48353850644640417,-0.23804909523545348,-1.4151617960289435,11.47326100779944,0.6300001144409197,-0.13998769715061776,0.48699979782104563,-0.03328752805093238,1.0072871236930236,0.22685613488505574,0.7471434607570355,-1.0799999237060547,77.66986965225165,22.680236628017838,0.2601436629359891,10,-0.4249997138977051,-0.3600001335144043,-0.2025001049041748,-1.369999885559082,-0.6800003051757812,0,-0.046989746600609617,2.1000123978370544,13.220000267028807,3.125027567338791,13.079999923706055,1.9333502876943365,13.010000228881836,-0.046989746600609617
7463,2009-10-13,13.4399995803833,13.699999809265135,13.399999618530273,13.6899995803833,19684800.0,-0.013215881548327424,1.2222198674748321,-0.7812507450587746,53.205127225432555,48.475388064391,-0.35939243790368103,-0.31247050241962704,-0.0776212662940452,-1.2029930900200227,10.533987382593482,0.3000001907348615,-0.11246057514730623,0.30249953269958496,-0.22716259399587102,0.8321616593950409,0.03766846935185697,0.567330596047313,-0.8737996101379402,60.19412351833361,7.093589259212237,0.26483106334772777,10,-0.24499940872192383,-0.17999982833862305,-0.11499953269958496,-1.0749998092651367,-0.5799999237060565,1,-0.032738065038745545,-1.950003576282097,13.619999885559082,2.1000123978370544,13.220000267028807,3.125027567338791,13.079999923706055,-0.032738065038745545
7464,2009-10-14,13.710000038146973,13.75,13.40999984741211,13.739999771118164,30979500.0,0.02008932040130107,12.599954223807435,0.11999893188476562,60.88327715076933,50.767799082755715,-0.6455456849945911,-0.5873836509166441,-0.3622036380606737,-1.4394075376996547,9.383358926197449,0.3400001525878906,-0.11852683852380252,0.5565000057220466,-0.02232897542271317,1.1353289868668064,0.2670855151496667,0.8459144962944265,-1.1181240596771254,86.40774271921067,31.426321211422227,0.2894144905723799,10,-0.5149998664855957,-0.4500002861022949,-0.38000011444091797,-1.3450002670288086,-1.2300004959106445,2,-0.033552154403140744,1.2222198674748321,13.4399995803833,-1.950003576282097,13.619999885559082,2.1000123978370544,13.220000267028807,-0.033552154403140744
7465,2009-10-15,13.59000015258789,13.75,13.5,13.6899995803833,16347700.0,-0.008752726858146764,1.2727245141685488,3.3333439298089456,57.63239736560021,52.69900123610166,-0.4646740806079297,-0.44615334911042837,-0.251710758476829,-1.2903299260515535,9.300798632305755,0.25,-0.08371407651357288,0.40850009918212926,-0.19865967466582646,1.015659873030085,0.10492021225815229,0.7120799861061062,-0.9729616860580457,72.04299531571738,16.65575288294638,0.30357988692397775,10,-0.39499998092651367,-0.3300004005432129,-0.22750020027160645,-1.2250003814697266,-1.3100004196166974,3,-0.056659341362629956,12.599954223807435,13.710000038146973,1.2222198674748321,13.4399995803833,-1.950003576282097,13.619999885559082,-0.056659341362629956
7466,2009-10-16,13.380000114440918,13.510000228881836,13.140000343322756,13.43000030517578,17104500.0,-0.01545254126483453,2.5238077937883854,0.5000047683988492,48.01324660158733,53.49936537959843,-0.16196972700525514,-0.21986005962500066,-0.04353783405089118,-1.054573165191794,8.89174320104131,0.44999980926513494,-0.08354870926121549,0.18100004196167063,-0.42794712901433307,0.7899472129376743,-0.12347354352633211,0.4854736274496734,-0.7383024096122757,33.80278284836965,-17.280088138163656,0.30447358548800213,10,-0.04500007629394531,-0.18499994277954102,-0.002500295639038086,-1.015000343322754,-0.9800004959106445,4,-0.04932734243400938,1.2727245141685488,13.59000015258789,12.599954223807435,13.710000038146973,1.2222198674748321,13.4399995803833,-0.04932734243400938
7467,2009-10-19,13.539999961853027,13.600000381469727,13.260000228881836,13.380000114440918,15907400.0,0.011958134980837754,1.4285665628980728,-3.1999847412692586,54.39189711655189,54.36188687023846,-0.22315853426811927,-0.32733482900130717,-0.2070894451023193,-1.1911371882303836,9.572694157802841,0.3400001525878906,-0.018449830279358537,0.2969998836517327,-0.2739492417062017,0.8679490090096671,0.011525320972765485,0.5824744463306999,-0.8741362034915632,65.57374486227205,14.688290140756223,0.2854745626789675,10,-0.2049999237060547,-0.3449997901916504,-0.17500019073486328,-1.1750001907348633,-1.1899995803833008,0,-0.03618905262176253,2.5238077937883854,13.380000114440918,1.2727245141685488,13.59000015258789,12.599954223807435,13.710000038146973,-0.03618905262176253
7468,2009-10-20,13.470000267028807,13.760000228881836,13.380000114440918,13.539999961853027,15018800.0,-0.005169844536294987,-2.0400009155273438,-0.43749850988247063,51.535839621186,54.56580169988149,-0.11509682479197636,-0.2546388672601676,-0.14185050200444316,-1.0972321033856058,9.369993960612572,0.38000011444091797,0.06723567782353257,0.21700019836425533,-0.3628761699191063,0.796876566647617,-0.0729379857774255,0.5069383825059361,-0.780453776205178,53.225803970669475,4.490318199713087,0.28993818414168043,10,-0.13500022888183416,-0.27500009536742986,-0.10500049591064275,-1.1050004959106428,-1.0399999618530273,1,-0.03934674655818793,1.4285665628980728,13.539999961853027,2.5238077937883854,13.380000114440918,1.2727245141685488,13.59000015258789,-0.03934674655818793
7469,2009-10-21,13.119999885559082,13.670000076293945,13.079999923706055,13.420000076293945,20756100.0,-0.0259836952139072,-2.1052630258069214,4.28573569482278,54.121857060918245,54.942325721710816,0.28178010742586324,0.09055318253465039,0.2092176746633001,-0.7378925968215544,8.594915527348256,0.5900001525878906,0.143696785170512,-0.1270001888275143,-0.709918239254069,0.45591786159904046,-0.41845921404079256,0.16445883638576397,-0.40724431692253127,5.882344691402349,-46.83340863016206,0.29145902521327743,10,0.2650003433227539,0.07500028610229492,0.24499988555908203,-0.755000114440918,-0.8299999237060547,2,-0.019817090788850855,-2.0400009155273438,13.470000267028807,1.4285665628980728,13.539999961853027,2.5238077937883854,13.380000114440918,-0.019817090788850855
7470,2009-10-22,13.229999542236328,13.279999732971193,13.010000228881836,13.130000114440918,18399300.0,0.008384120246702098,1.699997615811905,-0.33333121405842203,60.22303936514332,55.09988122451534,0.21824644934161874,-0.0030643189493275713,0.08740136267307896,-0.8306334440175913,8.7376967176974,0.26999950408935725,0.17628264313373165,-0.027500486373901012,-0.6006862495128651,0.5456852767650631,-0.31409336794338216,0.25909239519558014,-0.4944990773431144,29.333241780598957,-28.208997761908474,0.28659288156948176,10,0.20000076293945312,-0.03499937057495117,0.1725001335144043,-0.8649997711181641,-0.9199991226196289,3,-0.056689344365103755,-2.1052630258069214,13.119999885559082,-2.0400009155273438,13.470000267028807,1.4285665628980728,13.539999961853027,-0.056689344365103755
7471,2009-10-23,12.949999809265135,13.25,12.800000190734865,13.239999771118164,18521100.0,-0.02116400171272137,1.9032206460980814,-2.9000162125561655,53.287191751009665,54.81043036202206,0.5094980731853571,0.2794490555385689,0.3420934160680762,-0.5311554346133196,8.880704615833807,0.44999980926513494,0.20141983080862857,-0.30000019073486506,-0.8856531062734447,0.2856527248037146,-0.5928266485041558,-0.007173732965574331,-0.19220934604039108,15.624959642689696,-44.49585223169965,0.2928264577692902,10,0.33000040054321467,0.245000362396242,0.45749998092651545,-0.5850000381469709,-0.05999946594237926,4,-0.051737458390894164,1.699997615811905,13.229999542236328,-2.1052630258069214,13.119999885559082,-2.0400009155273438,13.470000267028807,-0.051737458390894164
7472,2009-10-26,12.93000030517578,13.239999771118164,12.850000381469727,12.970000267028807,18894300.0,-0.0015443632728895373,-2.8999976158120044,0.13793092108508337,45.634931747911914,53.96929753118643,0.4708422135848007,0.2683126266986626,0.34957098438794,-0.4941509442812606,8.091758609305217,0.3899993896484375,0.21861275694528715,-0.29149971008300923,-0.8813889369913692,0.29838951682535075,-0.5864443235371883,0.0034449033711698718,-0.15036564358613624,13.541678049497339,-44.5483846599647,0.29494461345418,10,0.34999990463257014,0.2649998664855975,0.4774994850158709,-0.5650005340576154,0.06999969482422053,0,-0.04098999799971781,1.9032206460980814,12.949999809265135,1.699997615811905,13.229999542236328,-2.1052630258069214,13.119999885559082,-0.04098999799971781
7473,2009-10-27,12.619999885559082,13.130000114440918,12.600000381469727,12.920000076293945,15772400.0,-0.023975283240527556,-2.1176528336816123,7.500011920940324,42.75092185577252,51.954591387297896,0.7289503111215208,0.554775937170433,0.6570513769958808,-0.1598339277752725,7.833923209485971,0.5299997329711914,0.18621297664339664,-0.5685001373291012,-1.2156728344036747,0.07867255974547227,-0.892086485866388,-0.24491378879181447,1.2300004959106445,1.8691130648070904,-55.06711173758473,0.32358634853728635,10,0.5600004196166992,0.5750002861022949,0.6500000953674316,-0.13000011444091797,0.4499998092651385,1,-0.02139457262581379,-2.8999976158120044,12.93000030517578,1.9032206460980814,12.949999809265135,1.699997615811905,13.229999542236328,-0.02139457262581379
7474,2009-10-28,12.369999885559082,12.739999771118164,11.479999542236328,12.5600004196167,17465200.0,-0.019809825853173924,3.5818253698527527,0.6333347108620256,37.63066086309855,49.732176220353274,0.8592402376794865,0.7644218943431582,0.8935148903722165,0.11519185422375244,8.596446918674957,1.260000228881836,0.1265509165057619,-0.7680001258850098,-1.5038089598772917,-0.03219129189272785,-1.1359045428811516,-0.4000957088888679,1.4550004959106442,49.44445827860739,-4.991736081294533,0.36790441699614107,10,0.25,0.2950000762939453,0.9000000953674316,0.11999988555908203,0.9499998092651385,2,0.004850478591090557,-2.1176528336816123,12.619999885559082,-2.8999976158120044,12.93000030517578,1.9032206460980814,12.949999809265135,0.004850478591090557
7475,2009-10-29,12.75,12.770000457763672,12.399999618530273,12.420000076293945,15933600.0,0.030719492154930084,1.0,-1.7368368217637906,42.44372477630818,49.11334046198892,0.38839986328527054,0.3935742868516261,0.5063714754459294,-0.24003314591003644,9.814197958186535,0.40000057220458984,0.09367351433537863,-0.3809999942779534,-1.12930048409625,0.36730049554034316,-0.7551502391871008,-0.006849749368806002,0.9812003479003906,71.75141973512645,21.451671355619936,0.3741502449091479,10,-0.13000011444091797,-0.08500003814697266,0.4850001335144043,-0.24500036239624023,0.5,3,-0.03607843436446845,3.5818253698527527,12.369999885559082,-2.1176528336816123,12.619999885559082,-2.8999976158120044,12.93000030517578,-0.03607843436446845
7476,2009-10-30,12.199999809265135,12.729999542236328,12.15999984741211,12.710000038146973,19518300.0,-0.04313726986155808,1.0727290382094479,-1.5454555963355832,28.220859254647976,46.20544736622181,0.8419550180053985,0.9547191900710335,1.037531973587619,0.33355183758538764,10.968257172606041,0.5900001525878906,-0.009859644741414542,-0.9070001602172866,-1.7419751438533666,-0.07202517658120655,-1.3244876520353266,-0.48951266839924656,1.4411525064086934,40.90910076109693,-5.68361066383968,0.4174874918180398,10,0.4200000762939471,0.4650001525878924,0.9500002861022967,0.6050000190734881,1.1199998855590856,4,0.009016443612402725,1.0,12.75,3.5818253698527527,12.369999885559082,-2.1176528336816123,12.619999885559082,0.009016443612402725
7477,2009-11-02,12.300000190734865,12.470000267028807,12.100000381469727,12.220000267028807,16789800.0,0.008196752707634092,-1.3125014901175294,-0.15686252510406906,32.075483015002135,44.04318552109028,0.61191217683227,0.862721987640219,0.9104388697456525,0.25428474679331536,12.031896042355065,0.36999988555908025,-0.09910022880208125,-0.7839997768402078,-1.682171033729249,0.11417148004883337,-1.2330854052847293,-0.33491414839568634,1.2547060140014636,49.69699176545873,4.625461327015593,0.4490856284445209,11,0.27499961853027166,0.3649997711181623,0.8499999046325666,0.7099995613098127,1.189999580383299,0,0.04796749133648914,1.0727290382094479,12.199999809265135,1.0,12.75,3.5818253698527527,12.369999885559082,0.04796749133648914
7478,2009-11-03,11.890000343322756,12.100000381469727,11.779999732971193,12.0600004196167,30794800.0,-0.0333333204109173,1.560005187988267,-2.1250029802349646,22.590363522298816,40.53968623902146,0.8652050725014462,1.23690250772629,1.2964050343565248,0.681566873554198,13.461692637367904,0.5200004577636719,-0.15294502460437087,-1.1309996604919412,-2.1746551160342236,-0.08734420494965889,-1.6528273882630824,-0.6091719327208001,1.5817175949135738,31.782985279419123,-7.726850601672297,0.521827727771141,11,0.4899992942810041,0.7749996185302717,1.2949998378753644,1.2599992752075178,1.4200000762939435,1,0.09335572957326299,-1.3125014901175294,12.300000190734865,1.0727290382094479,12.199999809265135,1.0,12.75,0.09335572957326299
7479,2009-11-04,11.9399995803833,12.149999618530273,11.93000030517578,12.079999923706055,21557300.0,0.004205150178033801,-1.7500104308849174,0.8235310617195387,24.615368363415186,36.58327834994055,0.7042831295843577,1.1622189309851159,1.2298722946172962,0.6513918280138196,14.920020064567929,0.25999927520751775,-0.250208676202746,-1.0275003910064697,-2.1777841292724442,0.1227833472595048,-1.602642260139456,-0.45235852187348335,1.4520496220130283,16.161588916578452,-18.438524832401868,0.5751418691329869,11,0.4250001907348633,0.7250003814697266,1.2450006008148193,1.3000001907348633,1.4400005340576172,2,0.09463987890731929,1.560005187988267,11.890000343322756,-1.3125014901175294,12.300000190734865,1.0727290382094479,12.199999809265135,0.09463987890731929
7480,2009-11-05,12.399999618530273,12.4399995803833,12.100000381469727,12.130000114440918,16583100.0,0.0385259676979155,-1.0606076369321646,-1.9285631569267239,35.99998910086201,34.662478055479696,0.12758284579859414,0.6837174722860375,0.756086464776816,0.21728556020229917,16.42712064279593,0.5,-0.33057156071901694,-0.5335003376007084,-1.7096900478124972,0.6426893726110805,-1.1215951927066037,0.05459451750518696,0.9155675974596562,65.26315895143983,29.299695736667516,0.5880948551058945,11,-0.039999961853027344,0.2650003433227539,0.7850005626678467,0.8650002479553223,1.1600008010864258,3,0.07419355682230178,-1.7500104308849174,11.9399995803833,1.560005187988267,11.890000343322756,-1.3125014901175294,12.300000190734865,0.07419355682230178
7481,2009-11-06,12.399999618530273,12.579999923706055,12.25,12.390000343322756,13428500.0,0.0,-1.2758618421701684,0.03703442064178209,32.93412250377831,33.25127702835374,0.0462214112588093,0.6525940882617007,0.7429835689468511,0.24280352386859327,17.718672140565,0.3299999237060547,-0.4012910403019383,-0.49250030517578125,-1.6837116075095846,0.6987109971580221,-1.088105956342682,0.10310534599111953,0.8421448905095126,77.49996721745313,43.41145255266298,0.5956056511669016,11,-0.09499979019165039,0.2650003433227539,0.7850005626678467,0.8650002479553223,1.1300001144409197,4,0.06854841996926408,-1.0606076369321646,12.399999618530273,-1.7500104308849174,11.9399995803833,1.560005187988267,11.890000343322756,0.06854841996926408
7482,2009-11-09,12.979999542236328,13.0600004196167,12.56999969482422,12.649999618530273,22117300.0,0.04677418883459605,-1.0000038925500556,33.0023843586134,43.63635327768006,33.34965829745458,-0.5877482708633099,0.023387636786704746,0.1569949883056445,-0.3064499957667479,17.519993254330977,0.6600008010864258,-0.49311457378373547,0.11949963569641042,-1.0228060390464364,1.2618053104392573,-0.451653201675013,0.6906524730678338,0.19165916813132,93.74993480745474,59.51760860397182,0.5711528373714236,11,-0.7099995613098145,-0.3149995803833008,0.22250056266784668,0.3950004577636719,0.6100006103515625,0,0.02619415751761367,-1.2758618421701684,12.399999618530273,-1.0606076369321646,12.399999618530273,-1.7500104308849174,11.9399995803833,0.02619415751761367
7483,2009-11-10,13.0,13.300000190734865,12.90999984741211,13.25,21536700.0,0.0015408673704950804,1.2285709614661375,-0.7575759327225963,48.29545593089328,34.53463552720955,-0.6125983532440387,-0.03295632374050861,0.13401622535853264,-0.2975109952823338,17.137256435033265,0.3900003433227557,-0.5469088603553534,0.1615000724792477,-0.9503552883966293,1.2733554333551247,-0.3944276079586899,0.7174277529171853,-1.5200004577636719,78.10217402956661,38.6196850169115,0.5559276804379384,11,-0.4600000381469709,-0.33500003814697266,0.17499995231628418,0.36499977111816406,0.35000038146972656,1,0.0376922900860126,-1.0000038925500556,12.979999542236328,-1.2758618421701684,12.399999618530273,-1.0606076369321646,12.399999618530273,0.0376922900860126
7484,2009-11-11,13.25,13.40999984741211,13.149999618530273,13.300000190734865,35528500.0,0.019230769230769162,-1.0799938965076579,0.20000076293946023,50.273230308709074,35.404580586365206,-0.8098023790057383,-0.33643452251913786,-0.10805898390893276,-0.5091597760568405,16.568632599926413,0.4099998474121094,-0.5710131411686099,0.4345000743865963,-0.6189450004176376,1.4879451491908302,-0.09222246301552062,0.9612226117887133,-1.7336004447937015,87.78626621065,45.07761940071174,0.5267225374021166,11,-0.6550002098083496,-0.5850000381469727,-0.07500004768371582,0.11499977111816406,0.36999988555908203,2,0.004528333555977371,1.2285709614661375,13.0,-1.0000038925500556,12.979999542236328,-1.2758618421701684,12.399999618530273,0.004528333555977371
7485,2009-11-12,12.81999969482422,13.239999771118164,12.779999732971193,12.989999771118164,26637900.0,-0.03245285322081359,-2.6800003051758194,3.3999885559517025,48.29396194063946,37.63492532925315,-0.41217277279926456,0.03470063213198493,0.3237433472879694,-0.04467571417836247,16.200800141185884,0.4700002670288068,-0.5730592675818986,0.04299979209900151,-0.9455473191315455,1.0315469033295486,-0.4512737635162729,0.5372733477142759,-1.2278561279296891,49.13791118988989,2.8792943941449494,0.49427355561527386,11,-0.22499990463257014,-0.15499973297119318,0.35500025749206365,0.5450000762939435,1.02000045776367,3,0.04368178104113252,-1.0799938965076579,13.25,1.2285709614661375,13.0,-1.0000038925500556,12.979999542236328,0.04368178104113252
7486,2009-11-13,12.720000267028807,12.93000030517578,12.609999656677244,12.859999656677244,29700700.0,-0.007800267564420205,1.2857133125796145,0.8235254518731363,47.3007709561332,39.326623989378824,-0.25776048461290735,0.08718955376820503,0.41861714799795635,0.08654229764968946,16.8346260346308,0.32000064849853516,-0.5378142045488623,-0.02399964332580673,-0.9709815884704156,0.9229823018188021,-0.4974906158981103,0.4494913292464968,-1.055142448913573,17.857207732934523,-31.19569282897513,0.47349097257230416,11,-0.12500047683715643,-0.055000305175779474,0.45499968528747736,0.6449995040893572,1.219999313354494,4,0.0660377464586408,-2.6800003051758194,12.81999969482422,-1.0799938965076579,13.25,1.2285709614661375,13.0,0.0660377464586408
7487,2009-11-16,13.050000190734865,13.0600004196167,12.800000190734865,12.800000190734865,21060700.0,0.02594338968383858,-1.0800018310546733,-1.7857220708446866,55.49872534471304,42.98310863631374,-0.5254405300336007,-0.29660945829519925,0.07754916334612716,-0.21271758783617223,17.22045547333124,0.3400001525878924,-0.5368571784599521,0.33050026893615936,-0.5529970186853728,1.2139975565576915,-0.11124837487460759,0.7722489127469263,-1.3153366914477562,55.000053644167835,-0.020399704872446023,0.44174864381076606,11,-0.38000011444091975,-0.3850002288818377,0.09999966621398748,0.314999580383299,0.8999996185302699,0,0.036781573580138005,1.2857133125796145,12.720000267028807,-2.6800003051758194,12.81999969482422,-1.0799938965076579,13.25,0.036781573580138005
7488,2009-11-17,12.9399995803833,13.079999923706055,12.850000381469727,12.979999542236328,18130700.0,-0.008429165420983042,-1.0909205193228861,-0.15999984741210938,57.559676732272,46.6435873439645,-0.28031205806098214,-0.2406914108521807,0.16756055876877518,-0.07134647288452811,17.290732047448103,0.22999954223632812,-0.4352300318162392,0.2469996929168694,-0.5710878994487896,1.0650872852825284,-0.1620441032659592,0.656043489099698,-1.138322627171192,41.249980628495194,-13.87781828824648,0.4090437961828292,11,-0.1849994659423828,-0.31999969482421875,0.28750038146972656,0.4250001907348633,1.0600004196166992,1,0.05023188510685683,-1.0800018310546733,13.050000190734865,1.2857133125796145,12.720000267028807,-2.6800003051758194,12.81999969482422,0.05023188510685683
7489,2009-11-18,12.859999656677244,12.979999542236328,12.800000190734865,12.949999809265135,15122300.0,-0.006182374520887435,1.3999974568619415,2.250005960470162,51.58500934023604,48.3752562594505,-0.06267728396243477,-0.1909593648995358,0.21913720662736402,0.03764183302354418,18.136797206184518,0.17999935150146307,-0.35387029174259865,0.17999978065490474,-0.6175226506827496,0.9775222119925591,-0.21876143501392242,0.5787609963237319,-0.9939897876971351,39.68253247411823,-12.791325702103705,0.39876121566882733,11,-0.02999973297118963,-0.2399997711181623,0.367500305175783,0.47500038146972834,1.0,2,0.03810270123437065,-1.0909205193228861,12.9399995803833,-1.0800018310546733,13.050000190734865,1.2857133125796145,12.720000267028807,0.03810270123437065
7490,2009-11-19,12.479999542236328,12.6899995803833,12.369999885559082,12.65999984741211,17764800.0,-0.029548998801381066,1.6666666666666667,2.0,54.242419951327946,50.74284486473379,0.36862954694639605,0.13699552218124467,0.5740942204351924,0.44535362866028905,19.454037025366183,0.4899997711181623,-0.20053180163221107,-0.16250033378601003,-0.9206941898456016,0.5956935222735815,-0.5415972618158058,0.21659659424378574,-0.5522300741189383,15.492908558756408,-36.85573936647661,0.3790969280297954,11,0.4100003242492676,0.1400003433227539,0.7475004196166992,0.8550004959106445,1.260000228881836,3,0.09134618470654798,1.3999974568619415,12.859999656677244,-1.0909205193228861,12.9399995803833,-1.0800018310546733,13.050000190734865,0.09134618470654798
7491,2009-11-20,12.279999732971193,12.420000076293945,12.199999809265135,12.380000114440918,22403300.0,-0.016025626330215093,1.444443267070761,0.5555567329292488,49.7058755881226,51.41723623256074,0.6144312992034706,0.2995869444716899,0.7504015127570458,0.670267408428538,20.95760937276753,0.2799997329711932,-0.055712910351445544,-0.3290001392364488,-1.0891912891104365,0.43119101063753895,-0.7090957141734417,0.0510954357005442,-0.29294104968201395,9.090899238903356,-41.79237666347503,0.3800955749369935,11,0.5250000953674299,0.34000015258788885,0.9475002288818342,1.0050001144409162,1.780000686645506,4,0.12703586755203045,1.6666666666666667,12.479999542236328,1.3999974568619415,12.859999656677244,-1.0909205193228861,12.9399995803833,0.12703586755203045
7492,2009-11-23,12.399999618530273,12.59000015258789,12.329999923706055,12.40999984741211,13601600.0,0.00977197786388273,-2.466678534643897,0.10000190734135866,58.19934616572282,52.51766848087513,0.4509260105834887,0.145294177842608,0.6143849956947651,0.5761322184022273,22.39585337004565,0.31000041961669744,0.023641498477076084,-0.18250021934509242,-0.9324581223497894,0.5674576836596046,-0.55747917084744,0.1924787321572552,-0.3560232886761767,22.727248097257586,-29.309184770311987,0.3749789515023484,11,0.4050002098083496,0.2200002670288086,0.8650004863739014,0.8850002288818359,1.5399999618530273,0,0.12419354913137948,1.444443267070761,12.279999732971193,1.6666666666666667,12.479999542236328,1.3999974568619415,12.859999656677244,0.12419354913137948
7493,2009-11-24,12.350000381469727,12.420000076293945,12.25,12.399999618530273,14420500.0,-0.004032196661186149,2.7777730682829653,4.999809269502194,56.591653478259126,53.21971549971403,0.4459197068539158,0.18343331411082175,0.6458444752999846,0.6500519353493086,23.401986088336646,0.1700000762939453,0.11692384722904414,-0.21899948120117152,-0.9758043749719878,0.5378054125696448,-0.5974019280865797,0.15940296568423662,-0.25138311091330934,19.23084917391009,-35.80088829584574,0.37840244688540775,11,0.36999940872192383,0.26999950408935547,0.9149997234344482,0.9099993705749512,1.9499998092651385,1,0.12955460553637632,-2.466678534643897,12.399999618530273,1.444443267070761,12.279999732971193,1.6666666666666667,12.479999542236328,0.12955460553637632
7494,2009-11-25,12.43000030517578,12.489999771118164,12.300000190734865,12.359999656677244,7812300.0,0.006477726415789142,-1.0000000000000562,-1.4000343327992675,50.549463217509,53.47032675269952,0.26526611412986156,0.11400399213145818,0.5465626349908046,0.5997900153380531,22.555295944686154,0.189999580383299,0.13047177553960765,-0.14199957847595357,-0.8959533265958299,0.6119541696439228,-0.5189764525358918,0.2349772955839846,-0.27892773154513506,46.93889864188912,-6.517788311942674,0.3769768740599378,11,0.20999956130981623,0.14499950408935725,0.8349997997283953,0.8299994468688983,1.7599992752075213,2,0.12630729334499557,2.7777730682829653,12.350000381469727,-2.466678534643897,12.399999618530273,1.444443267070761,12.279999732971193,0.12630729334499557
7495,2009-11-27,12.289999961853027,12.40999984741211,12.039999961853027,12.100000381469727,9014600.0,-0.011263100553944194,-1.3870928046908408,2.7142545741883626,48.08362959819738,53.557311046262214,0.36004203413155444,0.22954415792137794,0.6768623654109138,0.7723692751167377,21.89420917736524,0.39000034332275213,0.11380232751505837,-0.25899991989135707,-1.018137882619822,0.5001380428371078,-0.6385689012555904,0.12056906147287627,1.119999885559082,45.45452969133908,-4.7559166609935275,0.37956898136423284,11,0.26999998092651367,0.1549997329711914,1.000000238418579,0.9699997901916504,1.869999885559082,4,0.12774611063444619,-1.0000000000000562,12.43000030517578,2.7777730682829653,12.350000381469727,-2.466678534643897,12.399999618530273,0.12774611063444619
7496,2009-11-30,12.3100004196167,12.34000015258789,12.119999885559082,12.260000228881836,14255500.0,0.0016273765521359618,3.0000173395871443,0.26315947979460824,35.49785712309952,51.33499235497182,0.3081748351722666,0.22999939900014965,0.6471936961873315,0.7817223461926304,20.88303780814092,0.2200002670288086,0.06515871356355163,-0.24449949264526438,-0.9945302718391886,0.5055312865486599,-0.6195148822422265,0.13051589695169774,1.072599430084228,49.090975296375866,4.20671842725924,0.3750153895969621,11,0.2499995231628418,0.13499927520751953,1.0024998188018799,0.9499993324279785,1.6999998092651367,0,0.11616566228727976,-1.3870928046908408,12.289999961853027,-1.0000000000000562,12.43000030517578,2.7777730682829653,12.350000381469727,0.11616566228727976
7497,2009-12-01,12.890000343322756,12.949999809265135,12.399999618530273,12.420000076293945,33235300.0,0.04711615791513646,-1.1568584918891052,9.399969482538326,48.08362959819742,50.282098228963534,-0.33180018567805547,-0.319936145467258,0.07599390034988751,0.23394826492837417,19.218905741258745,0.6399993896484357,0.06835856475338353,0.30600042343139755,-0.44828274665912815,1.0602835935219233,-0.07114116161386441,0.6831420084766595,0.46574750862121306,93.40665098867785,50.54625338251412,0.3771415850452625,12,-0.38000059127807795,-0.44500064849853693,0.3474998474121076,0.36999940872192205,1.6599998474121094,1,0.09076804073942668,3.0000173395871443,12.3100004196167,-1.3870928046908408,12.289999961853027,-1.0000000000000562,12.43000030517578,0.09076804073942668
7498,2009-12-02,13.0,13.079999923706055,12.84000015258789,12.890000343322756,18043300.0,0.008533720228659725,-1.2857116906826036,0.23404168974759645,45.421244653484294,49.59723548599112,-0.483208240157154,-0.36102348356658,-0.04341113481126513,0.15043505276594615,16.97297835802002,0.23999977111816406,0.08688008341689013,0.3605000972747803,-0.3402206475707956,1.0612208421203562,0.010139724851992327,0.7108604696975682,0.3294328941421494,92.30769936149669,52.85275351788353,0.3503603724227881,12,-0.440000057220459,-0.5550003051757812,0.23750019073486328,0.25999975204467773,1.869999885559082,2,0.07230766002948474,-1.1568584918891052,12.890000343322756,3.0000173395871443,12.3100004196167,-1.3870928046908408,12.289999961853027,0.07230766002948474
7499,2009-12-03,13.06999969482422,13.270000457763672,13.039999961853027,13.09000015258789,17780600.0,0.005384591909555425,-4.750017881410486,-0.18182291079648072,55.274263980388895,49.71188482255344,-0.5814303880859892,-0.3605092856587344,-0.12122956431047704,0.10408496590041594,14.767075750934778,0.2700004577636719,0.04138621390190522,0.3739997863769542,-0.26909794341951354,1.017097516173422,0.05245092147872121,0.6955486512751872,0.23364454067214702,83.73978192656105,43.62970871597293,0.3215488648982336,12,-0.4149994850158709,-0.6250000000000018,0.11750054359435858,0.1900000572204572,1.1300001144409144,3,0.09410868589367527,-1.2857116906826036,13.0,-1.1568584918891052,12.890000343322756,3.0000173395871443,12.3100004196167,0.09410868589367527
7500,2009-12-04,13.31999969482422,13.5600004196167,13.050000190734865,13.229999542236328,20060100.0,0.01912777397378229,-1.2666734483679511,-4.499904634751585,61.90475289423188,51.067315634343366,-0.7819792000775116,-0.567128191180597,-0.3692121620089228,-0.13126958370818365,13.422646091136087,0.5100002288818342,-0.001604330424772371,0.5779997825622569,-0.10624691542074238,1.2622464805452562,0.23587643357075727,0.9201231315537566,-1.2799997329711932,83.3332891817611,38.73914972849926,0.3421233489915001,12,-0.5199995040893572,-0.6499996185302752,-0.6774997711181658,-0.5900001525878924,0.9500007629394513,4,0.0653153082200999,-4.750017881410486,13.06999969482422,-1.2857116906826036,13.0,-1.1568584918891052,12.890000343322756,0.0653153082200999
7501,2009-12-07,13.25,13.520000457763672,13.229999542236328,13.229999542236328,19519500.0,-0.00525523246456383,-27.99942780850658,0.22222693171703034,54.424775960310214,50.647918944853075,-0.6257157654384624,-0.4534311854116222,-0.3005459042159657,-0.05374866339410289,12.364741830695698,0.29000091552734375,-0.013474288955924507,0.46550006866455007,-0.23470955233738167,1.1657096896664818,0.1153952581635842,0.8156048791655159,-1.1796000289916986,73.27584435059346,28.758797321959165,0.3501048105009655,12,-0.4499998092651367,-0.5799999237060547,-0.6075000762939453,-0.5200004577636719,1.1000003814697266,0,0.06867923376695173,-1.2666734483679511,13.31999969482422,-4.750017881410486,13.06999969482422,-1.2857116906826036,13.0,0.06867923376695173
7502,2009-12-08,13.31999969482422,13.399999618530273,13.020000457763672,13.239999771118164,17692500.0,0.005282995835790283,2.1666626930198922,3.9999046347511853,58.558567459835075,50.866464942805955,-0.6162999473824939,-0.5234926343684503,-0.3839882822266034,-0.11462603541349026,12.199791175305199,0.37999916076660156,-0.004681006040033964,0.5184997558593771,-0.21729971368000633,1.2542992253987606,0.1506000210896854,0.8863994906290689,-1.2198077148437516,66.66657836352222,20.838366539798386,0.36789973476969157,12,-0.5199995040893572,-0.6499996185302752,-0.6774997711181658,-0.5900001525878924,0.4099998474121076,1,0.051801843083054244,-27.99942780850658,13.25,-1.2666734483679511,13.31999969482422,-4.750017881410486,13.06999969482422,0.051801843083054244
7503,2009-12-09,13.489999771118164,13.489999771118164,13.140000343322756,13.239999771118164,17299400.0,0.012762768782945244,1.799995422363267,3.1250029802350117,63.63637489580799,52.32056624039473,-0.6789881172846339,-0.6902926042232167,-0.5586404337242463,-0.27633869114881904,12.587439873089085,0.3499994277954084,0.04654023785377248,0.6639998435974128,-0.12996142257805054,1.4579611097728762,0.26701921050968025,1.0609804766851454,-1.3606116223449707,87.03691602897051,38.76114109605575,0.3969806330877319,12,-0.6899995803833008,-0.8199996948242188,-0.869999885559082,-0.7600002288818359,0.48000049591064275,2,0.0785767559378423,2.1666626930198922,13.31999969482422,-27.99942780850658,13.25,-1.2666734483679511,13.31999969482422,0.0785767559378423
7504,2009-12-10,13.3100004196167,13.640000343322756,13.270000457763672,13.489999771118164,18145000.0,-0.013343169351777151,-1.8461608999776389,-0.7199974060058594,69.66828821605316,54.718861642378705,-0.40346173144085107,-0.5328892014013142,-0.3887044857380637,-0.0896531563460723,13.323897921184386,0.3699998855590838,0.057090843150986004,0.481000471115113,-0.32012758228761307,1.282128524517839,0.08043644441374909,0.8815644978164769,-1.152000025426636,46.77419602932997,-5.415061815341744,0.40056402670136315,12,-0.43000030517578125,-0.5250000953674316,-0.7875006198883057,-0.5800008773803711,0.48999977111816584,3,0.11720506512105033,1.799995422363267,13.489999771118164,2.1666626930198922,13.31999969482422,-27.99942780850658,13.25,0.11720506512105033
7505,2009-12-11,13.380000114440918,13.56999969482422,13.210000038146973,13.350000381469727,12818900.0,0.005259180512199757,-1.3225752863326465,-0.16666578363171083,77.7778205914907,59.41663536108884,-0.33814441452012645,-0.588981345628067,-0.45236509312846884,-0.15919794728664804,13.385187825525108,0.35999965667724787,0.08423274664856528,0.5230001449584964,-0.315095365872601,1.361095655789594,0.10395238954294683,0.9420479003740461,-1.1627197222855479,58.064471472057946,0.40606424460897017,0.41904775541554895,12,-0.3600001335144043,-0.5399999618530273,-0.8650002479553223,-0.6500005722045898,0.19999980926513672,4,0.0612854774148468,-1.8461608999776389,13.3100004196167,1.799995422363267,13.489999771118164,2.1666626930198922,13.31999969482422,0.0612854774148468
7506,2009-12-14,13.5600004196167,13.59000015258789,13.3100004196167,13.529999732971193,14425300.0,0.013452937491495787,5.222205738990379,1.0000317894267774,78.43141929780519,62.78861199437859,-0.36004838110417303,-0.7408057907867658,-0.6170340286865361,-0.34152414935005737,13.18169248096691,0.2799997329711914,0.13969034464616392,0.6610004425048821,-0.23066625314896072,1.552667138158725,0.2151670946779607,1.1068337903318035,-1.2858112294146338,87.09678411732017,23.98627722252074,0.44583334782692113,12,-0.32000017166137695,-0.7200002670288086,-1.0475006103515625,-0.8300008773803711,-0.9300003051757812,0,0.05235988319881213,-1.3225752863326465,13.380000114440918,-1.8461608999776389,13.3100004196167,1.799995422363267,13.489999771118164,0.05235988319881213
7507,2009-12-15,13.529999732971193,13.710000038146973,13.4399995803833,13.470000267028807,13025200.0,-0.002212439949640821,-3.4999761583088294,1.9999364231676346,79.20791191068703,66.5426861340678,-0.2567127286354509,-0.7093707496167472,-0.5743135146220038,-0.3092572774238391,13.341480954623751,0.2700004577636719,0.22200981039860146,0.6069997787475607,-0.32663147450753094,1.5406310320026524,0.140184152120014,1.0738154053751074,-1.2011780966443002,68.4209821846852,-0.23009189072710967,0.4668156266275459,12,-0.16499948501587092,-0.6549997329711932,-1.044999837875368,-0.8000001907348651,-0.8899993896484375,1,0.0606061097326025,5.222205738990379,13.5600004196167,-1.3225752863326465,13.380000114440918,-1.8461608999776389,13.3100004196167,0.0606061097326025
7508,2009-12-16,13.59000015258789,13.989999771118164,13.529999732971193,13.56999969482422,29117200.0,0.0044346209017640525,-8.199965667855867,0.3333439298088962,78.9999961853028,69.17887860128045,-0.2505705142577952,-0.7569891679478573,-0.6332074109669072,-0.36853567673311716,13.754601338495446,0.4600000381469709,0.3498103594765123,0.6345001697540287,-0.3457140921236377,1.614714431631695,0.1443930388151955,1.1246073006928619,-1.1783078121517931,48.717980068199964,-21.742669848846404,0.4901071309388331,12,-0.08500003814697266,-0.5750002861022949,-1.1225001811981201,-0.8600006103515625,-0.9400005340576172,2,0.010301647393416546,-3.4999761583088294,13.529999732971193,5.222205738990379,13.5600004196167,-1.3225752863326465,13.380000114440918,0.010301647393416546
7509,2009-12-17,13.350000381469727,13.600000381469727,13.350000381469727,13.510000228881836,11954600.0,-0.017660027109893894,-2.125002980235081,-7.9998092695029035,75.23811210580882,70.66036295812233,0.03724047533387065,-0.5042507528201838,-0.39035383149568226,-0.13031983771342226,13.92423594534114,0.25,0.4022501733106001,0.37000036239624023,-0.6245532494907362,1.3645539742832167,-0.1272764435472471,0.8672771683397276,-0.8120434465790645,17.948768109119943,-53.37511152257572,0.497276805943488,12,0.1549997329711914,-0.33500051498413086,-0.7475004196166992,-0.6200008392333984,-0.3100004196166992,3,0.046441937666133803,-8.199965667855867,13.59000015258789,-3.4999761583088294,13.529999732971193,5.222205738990379,13.5600004196167,0.046441937666133803
7510,2009-12-18,13.619999885559082,13.630000114440918,13.34000015258789,13.460000038146973,19238000.0,0.020224681376348475,2.2222163353537066,-1.0,77.87234716040244,73.26564864702146,-0.20755544599540343,-0.721454613332952,-0.6565599146974108,-0.40422378768462863,13.376855969556154,0.28999996185302734,0.4668644230005068,0.5829998493194584,-0.4215183149325661,1.5875180135714828,0.08074076719344525,1.0852589314454715,-0.9658795237702194,45.58820023252846,-27.368704159501924,0.5022590821260124,12,-0.11499977111816406,-0.6050000190734863,-0.9900000095367432,-0.8900003433227539,-1.0100002288818377,4,0.013215881548327424,-2.125002980235081,13.350000381469727,-8.199965667855867,13.59000015258789,-3.4999761583088294,13.529999732971193,0.013215881548327424
7511,2009-12-21,13.84000015258789,13.859999656677244,13.720000267028807,13.770000457763672,12559500.0,0.016152736334606566,1.5454734615318746,0.43749850988245953,73.86935612568378,74.96684738767132,-0.37443919401883363,-0.8628288904252148,-0.8746454464152329,-0.6272081987644178,12.697093149381617,0.2399997711181623,0.5058077301537587,0.7250000953674309,-0.27427323937241077,1.7242734301072726,0.22536342799751097,1.224636762737351,-1.0790094380526831,76.92312206744975,6.2822765284700495,0.49963666736992074,12,-0.27500009536743164,-0.8250002861022949,-1.2100002765655518,-1.1100006103515625,-1.6599998474121112,0,-0.01878614349821517,2.2222163353537066,13.619999885559082,-2.125002980235081,13.350000381469727,-8.199965667855867,13.59000015258789,-0.01878614349821517
7512,2009-12-22,13.9399995803833,14.050000190734865,13.880000114440918,13.899999618530273,13939300.0,0.0072253921020883904,-3.250056625141607,0.5714305177111717,73.73738006212373,76.08918129503972,-0.421576068006134,-0.8870177127420895,-0.9844238152593583,-0.7323549909373614,12.527823347342574,0.21000003814697443,0.5103009432152064,0.7479995250701901,-0.25661276254144383,1.752611812681824,0.24569338126437223,1.250305668876008,-1.0806881413214562,84.50695712092434,15.9208121496752,0.5023061438058174,12,-0.3099994659423828,-0.8949995040893555,-1.309999704360962,-1.2100000381469727,-1.419999122619629,1,-0.09397413955347922,1.5454734615318746,13.84000015258789,2.2222163353537066,13.619999885559082,-2.125002980235081,13.350000381469727,-0.09397413955347922
7513,2009-12-23,13.949999809265135,14.220000267028807,13.90999984741211,14.09000015258789,16898800.0,0.0007173765554417955,-1.8181822122616198,-3.500011920940368,72.91668011910996,76.45011372871272,-0.4017070684495181,-0.8126700080041758,-0.9984855666011274,-0.7508497922542343,12.322659354040535,0.31000041961669744,0.5482631813856962,0.6779997825622548,-0.2987313982312809,1.6547309633557905,0.18963419216548694,1.1663653729590227,-0.9716194950359878,69.31813378965192,2.539401875344268,0.4883655903967674,12,-0.23499965667724432,-0.819999694824217,-1.2824997901916486,-1.2200002670288068,-1.439999580383299,2,-0.09390677303610573,-3.250056625141607,13.9399995803833,1.5454734615318746,13.84000015258789,2.2222163353537066,13.619999885559082,-0.09390677303610573
7514,2009-12-24,14.0,14.010000228881836,13.93000030517578,13.989999771118164,5663500.0,0.0035842431124375462,4.333206179668247,-0.07143003113057722,69.76745862327074,75.56007351002162,-0.38391004975536447,-0.7789564972208165,-1.0607542664599752,-0.8080223345660826,12.285705167954534,0.07999992370605646,0.5750345908933774,0.6494999885559078,-0.2940982227462072,1.593098199858023,0.17770088290484942,1.1212990942069663,-0.8726252914348933,74.99997290698333,9.88916752707469,0.4717991056510577,12,-0.2349996566772461,-0.869999885559082,-1.3125,-1.2700004577636719,-1.7200002670288068,3,-0.09642859867640907,-1.8181822122616198,13.949999809265135,-3.250056625141607,13.9399995803833,1.5454734615318746,13.84000015258789,-0.09642859867640907
7515,2009-12-28,13.859999656677244,14.06999969482422,13.75,14.039999961853027,9190200.0,-0.01000002452305393,1.666666666666642,-17.999618539004565,67.0390969183532,74.29425991230472,-0.18848235035236804,-0.5431526674113929,-0.9310336517210036,-0.6727281512759316,11.60055131026482,0.3199996948242205,0.5726795351088967,0.43099966049194194,-0.39502163488695885,1.2570209558708427,0.017989012802491544,0.8440103081813923,-0.6015098810964936,27.9998779296875,-34.587755634114586,0.41301064768945045,12,-0.07999944686889471,-0.7299995422363263,-1.134999752044676,-1.1300001144409162,-2.0599994659423793,0,-0.05916303861011796,4.333206179668247,14.0,-1.8181822122616198,13.949999809265135,-3.250056625141607,13.9399995803833,-0.05916303861011796
7516,2009-12-29,13.739999771118164,13.93000030517578,13.710000038146973,13.829999923706055,7450500.0,-0.00865800061555333,-1.9333443535978807,0.49999999999999506,61.413044605002625,72.31705243389533,-0.0449962697043329,-0.3273091367006735,-0.816149884974342,-0.5530705143776586,10.834966208468295,0.22000026702880682,0.5703240078689884,0.23949980735778809,-0.40667012423919324,0.8856697389547694,-0.08358515844070169,0.5625847731562779,-0.3661287365636472,5.882297942682349,-53.86825135231367,0.3230849657984904,12,0.04000043869018555,-0.6099996566772461,-0.9849998950958252,-1.010000228881836,-1.510000228881836,1,-0.08224163997558498,1.666666666666642,13.859999656677244,4.333206179668247,14.0,-1.8181822122616198,13.949999809265135,-0.08224163997558498
7517,2009-12-30,14.0600004196167,14.100000381469727,13.699999809265135,13.699999809265135,10209300.0,0.023289712796879636,-1.2222216335353586,-4.0000000000000195,64.32161911795225,70.68612164863417,-0.3150398890557611,-0.5851636939889566,-1.1428117625353096,-0.8733124940579771,11.645662304031008,0.4000005722045916,0.5560874522356354,0.5010004520416267,-0.12395090977073053,1.125951813853984,0.18852477113544808,0.8134761329478053,-0.5845938771652683,69.23082566115282,12.39761817396689,0.312475680906179,12,-0.2800002098083496,-0.9300003051757812,-1.3475005626678467,-1.330000877380371,-1.9900007247924787,2,-0.1337126641773011,-1.9333443535978807,13.739999771118164,1.666666666666642,13.859999656677244,4.333206179668247,14.0,-0.1337126641773011
7518,2009-12-31,13.9399995803833,14.140000343322756,13.920000076293945,14.050000190734865,9030100.0,-0.008534910074822766,-1.9333443535979282,-0.3055567329292621,66.32120307112429,69.69535397811367,-0.1566432549839405,-0.41226680039671315,-1.0287472680751524,-0.754412894988544,12.806022558090953,0.22000026702881037,0.5230953586518527,0.3339996337890625,-0.25425017935478245,0.9222494469329074,0.03987472721713914,0.6281245403609859,-0.37524179098258514,54.5453363215092,-3.4131974464558112,0.2941249065719227,12,-0.15999937057495117,-0.8099994659423828,-1.2274997234344482,-1.2749996185302734,-1.7899999618530273,3,-0.10186507642495812,-1.2222216335353586,14.0600004196167,-1.9333443535978807,13.739999771118164,1.666666666666642,13.859999656677244,-0.10186507642495812
7519,2010-01-04,14.300000190734865,14.56999969482422,14.029999732971193,14.050000190734865,18615100.0,0.025825008693555862,-2.724125910920523,-2.272714662227734,70.72069324292633,68.90072576506077,-0.4109283547977096,-0.7118932521102881,-1.379340094541769,-1.1084827319482766,14.247182535290289,0.6300001144409197,0.5009274000064217,0.6325002193450953,0.02338096550815294,1.2416194731820376,0.3279405924266232,0.9370598462635673,-0.6566133040187783,68.96557016029416,10.565193923055908,0.30455962691847155,1,-0.16500043869018732,-0.995000362396242,-1.6300003528594988,-1.6350002288818377,-2.070000648498537,0,-0.12517482083761022,-1.9333443535979282,13.9399995803833,-1.2222216335353586,14.0600004196167,-1.9333443535978807,13.739999771118164,-0.12517482083761022
7520,2010-01-05,14.1899995803833,14.380000114440918,14.039999961853027,14.239999771118164,15173200.0,-0.007692350271633952,1.0606015068014139,-0.20000076293945312,64.65111987800086,67.87647729309599,-0.23643391626906762,-0.5621966572621631,-1.2645621091371773,-1.0001563247427256,15.205170665179757,0.3400001525878906,0.4745340908929343,0.47899961471557617,-0.14957926192723292,1.1075784913583853,0.16471017639417163,0.7932890530369807,-0.41688690053207544,56.32182018084734,1.4872620200647475,0.3142894383214048,1,-0.05499982833862305,-0.8849997520446777,-1.5824997425079346,-1.5249996185302734,-1.719999313354494,1,-0.1346018255034025,-2.724125910920523,14.300000190734865,-1.9333443535979282,13.9399995803833,-1.2222216335353586,14.0600004196167,-0.1346018255034025
7521,2010-01-06,14.15999984741211,14.399999618530273,14.100000381469727,14.229999542236328,13704800.0,-0.0021141461492827363,-2.157909530788845,1.3999885559518588,64.65114855522938,66.86689601455218,-0.17463320451732578,-0.48541390115305205,-1.2210084922073463,-0.9769720615462916,16.22745783337904,0.2999992370605469,0.4744519369913398,0.40349988937378,-0.21625457968526973,1.0232543584328297,0.09362265484425514,0.7133771239033049,-0.2753229854646655,52.87357455815823,-0.2323793602981894,0.30987723452952465,1,-0.02500009536743164,-0.815000057220459,-1.6575000286102295,-1.494999885559082,-1.6899995803833026,2,-0.16666664421670596,1.0606015068014139,14.1899995803833,-2.724125910920523,14.300000190734865,-1.9333443535979282,13.9399995803833,-0.16666664421670596
7522,2010-01-07,14.010000228881836,14.210000038146973,13.960000038146973,14.140000343322756,21543200.0,-0.010593193513182664,-1.1739083562421997,1.8571525885558837,59.37499467816069,65.36226429889115,-0.015265047943850973,-0.296260116487403,-1.0582738042303852,-0.828023141568579,17.60680783541688,0.25,0.43770680913653237,0.21900024414062536,-0.3747175658092452,0.8127180540904959,-0.07785866083430903,0.5158591491155597,0.5599994659423846,13.846185447214793,-38.170108605035395,0.2968589049749349,1,0.1249995231628418,-0.5250005722045898,-1.507500410079956,-1.3450002670288086,-1.060000419616701,3,-0.12705215257427394,-2.157909530788845,14.15999984741211,1.0606015068014139,14.1899995803833,-2.724125910920523,14.300000190734865,-0.12705215257427394
7523,2010-01-08,14.550000190734865,14.59000015258789,14.109999656677244,14.239999771118164,41212100.0,0.03854389386374257,1.4615388377410257,-2.3846165132230306,73.62202610587653,65.79054957473625,-0.5154048225317727,-0.7934567134990154,-1.5690075112879995,-1.359078516615229,19.116406632098798,0.5799999237060547,0.4210834429962489,0.7060001850128188,0.0405080253194523,1.3714923447061853,0.37325410516613466,1.038746264859503,-0.5900001525878924,93.65080085921528,35.783328634920494,0.33274607984668364,1,-0.4050002098083514,-0.8350000381469744,-2.072500467300417,-1.8850002288818377,-1.560000419616701,4,-0.17044676724402086,-1.1739083562421997,14.010000228881836,-2.157909530788845,14.15999984741211,1.0606015068014139,14.1899995803833,-0.17044676724402086
7524,2010-01-11,14.869999885559082,14.9399995803833,14.449999809265135,14.84000015258789,33667800.0,0.021993105885179665,4.764732941763879,0.09677320117270963,74.13125493866661,66.57856713254884,-0.7811646947347413,-1.044125673854655,-1.8473596398548153,-1.672173821987304,20.587630687053426,0.48999977111816584,0.4071967573389941,0.9479999065399163,0.18718048703689583,1.7088193260429367,0.5675901967884069,1.3284096162914256,-0.9099998474121094,92.85717066107178,32.055227725161174,0.38040970975151,1,-0.5500001907348633,-0.8899998664855957,-2.367500066757202,-2.2049999237060547,-2.1899995803833026,0,-0.18291864747560094,1.4615388377410257,14.550000190734865,-1.1739083562421997,14.010000228881836,-2.157909530788845,14.15999984741211,-0.18291864747560094
7525,2010-01-12,14.199999809265135,14.770000457763672,14.029999732971193,14.760000228881836,40350900.0,-0.04505716754877809,1.5517227771611728,-18.666846806752133,55.92104334415728,65.96834477023269,-0.06466375734653518,-0.3262715630991284,-1.1548891878379557,-0.9979775837363238,21.818256331614865,0.8400001525878888,0.38126105661401866,0.2369998455047586,-0.48839216838620203,0.9623918593957193,-0.1256961614407217,0.5996958524502389,-0.20079978942870902,24.48978400239763,-32.85715847119657,0.3626960069454804,1,0.11999988555908381,-0.21999979019164861,-1.6499998569488508,-1.5349998474121076,-1.699999809265135,1,-0.13873241503450107,4.764732941763879,14.869999885559082,1.4615388377410257,14.550000190734865,-1.1739083562421997,14.010000228881836,-0.13873241503450107
7526,2010-01-13,14.270000457763672,14.420000076293945,13.920000076293945,14.289999961853027,25137300.0,0.0049296231999147455,2.571431977411521,0.03571337339897775,55.48173652191848,64.98613559289561,-0.05763891434469848,-0.35874662541724156,-1.183411893738258,-1.065887161015965,22.961065442772515,0.5,0.36596599318332856,0.2715004920959476,-0.44021428573359955,0.9832152699254948,-0.08435689681882685,0.6273578810107221,0.6699991226196289,34.313779572099214,-18.788046916635395,0.35585738891477364,1,0.15999937057495117,-0.29000043869018555,-1.5350003242492676,-1.6050004959106445,-1.820000648498537,2,-0.12613876194766094,1.5517227771611728,14.199999809265135,4.764732941763879,14.869999885559082,1.4615388377410257,14.550000190734865,-0.12613876194766094
7527,2010-01-14,14.350000381469727,14.380000114440918,14.020000457763672,14.220000267028807,26920500.0,0.005606161257165843,2.789478439383825,-6.500166897143764,56.4935099115468,63.89416968627589,-0.10300876494663314,-0.3943846320123843,-1.2233728878268355,-1.1477803862600702,23.90277420326242,0.3599996566772461,0.3689490637716659,0.3105003833770752,-0.3817872302261254,1.0027879969802758,-0.03564342342452598,0.6566441901786764,0.5695992088317876,42.15691316043147,-8.526271615289566,0.34614380680160045,1,0.07999944686889648,-0.37000036239624023,-1.6150002479553223,-1.6850004196166992,-2.3400001525878906,3,-0.1310104574539649,2.571431977411521,14.270000457763672,1.5517227771611728,14.199999809265135,4.764732941763879,14.869999885559082,-0.1310104574539649
7528,2010-01-15,13.729999542236328,14.34000015258789,13.670000076293945,14.15999984741211,36020100.0,-0.043205632247509285,-1.4363672934338565,-3.30769174338843,46.301367071250645,61.180911222756365,0.5409584731688657,0.24943083195473115,-0.5564945241717254,-0.5291458820473949,23.978021082144206,0.6800003051757812,0.38026042241970437,-0.3165004253387451,-0.9922854416624656,0.35928459098497534,-0.6543929335006062,0.021392082823116,1.1696080577850338,4.724369241813604,-41.11145678900682,0.3378925081618605,1,0.5750002861022949,0.3100004196166992,-0.9949994087219238,-1.0649995803833008,-1.4599990844726562,4,-0.0568098877623231,2.789478439383825,14.350000381469727,2.571431977411521,14.270000457763672,1.5517227771611728,14.199999809265135,-0.0568098877623231
7529,2010-01-19,13.970000267028807,14.020000457763672,13.75,13.770000457763672,14620900.0,0.017480024238470504,-1.2499970197767614,-0.46511550540266794,51.46667331271024,59.71597271550185,0.2785131450518943,0.06140899117985832,-0.7474742536069208,-0.7654587837601774,24.551953328877346,0.29000091552734375,0.36526907147203147,-0.10749969482422017,-0.700578394172922,0.48557900452448166,-0.4040390444985711,0.18903965485013074,0.8804230320434581,27.272735154330295,-19.959197922523135,0.2965393496743511,1,0.33499956130981623,0.1049995422363299,-1.2350001335144025,-1.3050003051757795,-1.75,1,-0.07015035627619737,-1.4363672934338565,13.729999542236328,2.789478439383825,14.350000381469727,2.571431977411521,14.270000457763672,-0.07015035627619737
7530,2010-01-20,13.800000190734865,13.890000343322756,13.649999618530273,13.829999923706055,19220200.0,-0.012168938657443396,2.1999974568781386,-0.14999880790596007,50.789478373324464,58.17578713973464,0.4328978586251946,0.2588574202090541,-0.5442473358987794,-0.5938396825663919,24.998220438026106,0.3200006484985334,0.3516166272385828,-0.28649978637695206,-0.8553131273021783,0.2823135545482742,-0.5709064568395643,-0.002093115914339805,1.0032061794262663,19.480582211631585,-31.61935741349955,0.28440667046261303,1,0.49499940872192205,0.27499961853027166,-0.9674999713897723,-1.1350002288818377,-1.560000419616701,2,-0.08115941087530121,-1.2499970197767614,13.970000267028807,-1.4363672934338565,13.729999542236328,2.789478439383825,14.350000381469727,-0.08115941087530121
7531,2010-01-21,13.579999923706055,14.09000015258789,13.520000457763672,13.859999656677244,25265000.0,-0.015942048115080154,-1.8500079870490596,9.333407508663113,43.5135131652033,56.41340030496159,0.6280155830150544,0.48315184156672686,-0.2928915842882347,-0.3730042345994491,25.150968698915992,0.5699996948242188,0.28559654041368354,-0.49350004196167063,-1.096868841554116,0.10986875763077464,-0.7951844417578933,-0.191815642165448,1.1540140413572253,6.976684871503423,-40.10187290790023,0.30168439979622225,1,0.6500000953674316,0.5450000762939453,-0.6499998569488525,-0.9149999618530273,-1.0799999237060547,3,-0.07952871353266666,2.1999974568781386,13.800000190734865,-1.2499970197767614,13.970000267028807,-1.4363672934338565,13.729999542236328,-0.07952871353266666
7532,2010-01-22,12.630000114440918,13.390000343322756,12.609999656677244,13.350000381469727,48104300.0,-0.0699558037262401,-1.052630192027044,2.5714319774115375,35.54085302645109,52.182158851692094,1.5216992728219196,1.4018513859744193,0.6593731191640497,0.5726343670358727,24.90762308537699,0.9700002670288104,0.21723471489591262,-1.3779998779296871,-2.261690774365878,-0.49430898149349645,-1.8198453261477816,-0.9361544297115927,2.0068927700383927,1.156095493090926,-43.11997167865768,0.44184544821809496,1,1.1449995040893555,1.1449995040893555,0.4100000858306885,0.034999847412109375,-0.21000003814697266,4,-0.014251805506317772,-1.8500079870490596,13.579999923706055,2.1999974568781386,13.800000190734865,-1.2499970197767614,13.970000267028807,-0.014251805506317772
7533,2010-01-25,12.640000343322756,12.9399995803833,12.59000015258789,12.65999984741211,39765000.0,0.0007917837522743998,-4.833329359686559,0.027777078711213137,30.143553005327348,47.2946364146544,1.3547385289893121,1.3583189622338132,0.6511559120351134,0.5597238513474974,24.355075496210183,0.34999942779541016,0.14466858581806363,-1.302499675750731,-2.3777303428637246,-0.22726900863773736,-1.8401150093072278,-0.7648843421942342,1.7942032183763477,3.333346048991004,-36.257373690421346,0.5376153335564965,1,1.0399999618530256,1.12499952316284,0.47999978065490545,0.02499961853027166,-0.25,0,-0.04984177985198601,-1.052630192027044,12.630000114440918,-1.8500079870490596,13.579999923706055,2.1999974568781386,13.800000190734865,-0.04984177985198601
7534,2010-01-26,12.649999618530273,13.010000228881836,12.640000343322756,12.720000267028807,36897100.0,0.000791081877841826,-7.222292865393255,3.500119212245704,31.127455506310966,44.53979332156037,1.1138486268274583,1.3091143227979796,0.6350331328033114,0.5508346760051044,23.713321084759702,0.36999988555908025,0.09047625351597155,-1.2250003814697266,-2.444810606289062,-0.005190156650391131,-1.8349054938793952,-0.615095269060058,1.562899534075484,3.999964396158854,-32.09159140127337,0.609905112409668,1,0.8550004959106445,1.1150002479553223,0.6100003719329834,0.08500003814697266,-0.3899993896484375,1,-0.030039460254999706,-4.833329359686559,12.640000343322756,-1.052630192027044,12.630000114440918,-1.8500079870490596,13.579999923706055,-0.030039460254999706
7535,2010-01-27,13.039999961853027,13.06999969482422,12.6899995803833,12.75,30448800.0,0.030830067595532862,1.171432775387521,-4.142818217735559,37.38739290230276,42.52931069715862,0.6056932149943464,0.9007117943704053,0.2571771860426857,0.16358485013135393,23.554212589640294,0.4200000762939471,-0.051802345300203,-0.7940000534057621,-2.0697727402327715,0.4817726334212473,-1.4318863968192659,-0.15611370999225826,0.9781513107505866,29.99998728434245,-3.8048107889109595,0.6378863434135043,1,0.44500017166137695,0.7249999046325684,0.2200000286102295,-0.30500030517578125,-0.75,2,-0.06288341236372952,-7.222292865393255,12.649999618530273,-4.833329359686559,12.640000343322756,-1.052630192027044,12.630000114440918,-0.06288341236372952
7536,2010-01-28,12.609999656677244,13.09000015258789,12.350000381469727,13.079999923706055,35016600.0,-0.03297548362221614,2.02040276136963,-1.6206907891491642,35.169492295951656,40.15997540653694,0.8665907569799547,1.3088185140594373,0.6977994114779822,0.5909890893397662,23.745036267119783,0.7399997711181641,-0.24673245416941292,-1.1675003528594985,-2.5559168362665527,0.22091613054755577,-1.8617085945630265,-0.4732921111559705,1.236773481524482,24.99993122540714,-10.861487276168532,0.6942082417035274,1,0.7350006103515643,1.0350003242492694,0.6500003337860125,0.12500000000000178,-0.25,3,-0.02934178395184639,1.171432775387521,13.039999961853027,-7.222292865393255,12.649999618530273,-4.833329359686559,12.640000343322756,-0.02934178395184639
7537,2010-01-29,12.18000030517578,12.850000381469727,12.149999618530273,12.779999732971193,25601600.0,-0.034099870198947335,-1.1212118584922428,1.2765938019321053,24.29502080809077,37.71482582174139,1.0688006011665756,1.6767175984126244,1.123004542688518,1.0110754461853748,23.715553014693775,0.7000007629394531,-0.36202054586916077,-1.503499698638917,-3.0562260192122714,0.049226621934437276,-2.279862858925595,-0.727136538352239,1.457224647083466,3.19156059582272,-24.31229881022641,0.7763631602866772,1,0.9399995803833026,1.3649992942810076,1.1099996566772479,0.5549993515014666,0.10999965667724787,4,0.02627255228296166,2.02040276136963,12.609999656677244,1.171432775387521,13.039999961853027,-7.222292865393255,12.649999618530273,0.02627255228296166
7538,2010-02-01,12.520000457763672,12.5600004196167,12.229999542236328,12.34000015258789,20227300.0,0.027914625949837735,1.5384660528921983,-0.30000079472935315,24.622047498727596,34.73208962018777,0.6024679586149251,1.2910741389609548,0.785608345848825,0.65936629243825,23.60203806245221,0.38000011444091975,-0.48512316597667393,-1.0924995899200436,-2.723719647476255,0.5387204676361677,-1.9081096186981483,-0.27688956114193886,0.8792684410989384,39.361769044560916,19.293334874907664,0.8156100287781054,2,0.5999994277954102,1.0249991416931152,0.8174996376037598,0.24499940872192383,0.009999275207521308,0,-0.00798725062407779,-1.1212118584922428,12.18000030517578,2.02040276136963,12.609999656677244,1.171432775387521,13.039999961853027,-0.00798725062407779
7539,2010-02-02,12.510000228881836,12.59000015258789,12.350000381469727,12.59000015258789,21525000.0,-0.0007987402968212542,5.0,-0.44444326707074133,28.715382181770266,32.27941226557064,0.4286666267664767,1.2227892577323267,0.8007290461005638,0.653967735470232,22.649067370586256,0.23999977111816406,-0.6329462847449427,-1.0129998207092292,-2.6813945154235093,0.6553948740050508,-1.8471971680663692,-0.1788024733520892,0.6893855851276012,38.297915512619944,18.012608382411056,0.8341973473571401,2,0.6099996566772461,1.0349993705749512,0.9124999046325684,0.3399996757507324,-0.10000038146972656,1,-0.009592316815633328,1.5384660528921983,12.520000457763672,-1.1212118584922428,12.18000030517578,2.02040276136963,12.609999656677244,-0.009592316815633328
7540,2010-02-03,12.279999732971193,12.479999542236328,12.119999885559082,12.350000381469727,36170300.0,-0.018385331071348876,1.181822910796494,0.8750089407052206,25.907993333981437,30.323243395434876,0.4697833095440611,1.372741745103216,1.0455333742579782,0.8712271194473207,21.79442960731648,0.3900003433227539,-0.7108085520108016,-1.1475003242492665,-2.8728271744187825,0.5778265259202495,-2.0101637493340245,-0.2848368991645085,0.7514842897615779,16.49482508929652,-1.9326967919015807,0.8626634250847578,2,0.4750003814697248,1.2499999999999982,1.1675004959106428,0.5700001716613752,0.07999992370605113,2,-0.0016286241469256613,5.0,12.510000228881836,1.5384660528921983,12.520000457763672,-1.1212118584922428,12.18000030517578,-0.0016286241469256613
7541,2010-02-04,11.800000190734865,12.220000267028807,11.65999984741211,12.220000267028807,40737400.0,-0.03908791145553148,1.666668180435162,5.999945504829736,21.85431272211605,28.802516694953205,0.7495612645114935,1.7569504378715948,1.5415119131458894,1.3376407567047597,21.11759283211233,0.6199998855590838,-0.8542809454409603,-1.5094998836517313,-3.3432935050769554,0.3242937377734929,-2.4263966943643442,-0.5926030729391183,1.0674166873066415,11.764729453136294,-3.5099442855745053,0.9168968107126122,2,0.5749998092651349,1.49999952316284,1.6549999713897687,1.0499997138977033,0.42999935150146307,3,0.04152540366083213,1.181822910796494,12.279999732971193,5.0,12.510000228881836,1.5384660528921983,12.520000457763672,0.04152540366083213
7542,2010-02-05,12.229999542236328,12.270000457763672,11.68000030517578,11.800000190734865,43781500.0,0.036440622419573465,1.3137207236688397,-1.023807793788407,32.718894616794316,29.088665762893978,0.2870401996598293,1.2508944757726699,1.1289490937827136,0.8997711005263902,20.862739884869324,0.5900001525878924,-0.9862915632321254,-0.9905004978179939,-2.8536894041738687,0.872688408537881,-1.9220949509959322,-0.058906044640055555,0.3959339296792983,61.29026965388812,42.835325126857846,0.9315944531779375,2,0.14500045776367188,1.070000171661377,1.2250006198883057,0.6200003623962402,0.22000026702880682,4,0.010629609101125537,1.666668180435162,11.800000190734865,1.181822910796494,12.279999732971193,5.0,12.510000228881836,0.010629609101125537
7543,2010-02-08,12.06999969482422,12.329999923706055,12.029999732971193,12.25,17976400.0,-0.013082571823453293,-1.3076917433884931,-0.4186059921887278,27.69952000623249,28.70778404066304,0.3997170335564153,1.2812636491710254,1.306497636106954,1.0500919905852157,19.83754023873893,0.3000001907348615,-1.0852295729384505,-1.0265003204345682,-2.846740706489758,0.7937400656206215,-1.936620513462163,-0.11638012740697334,0.36274705219070214,44.08599063143493,25.641569579604784,0.9101201930275948,2,0.3050003051757795,1.2300000190734846,1.3850004673004133,0.7800002098083478,0.5900001525878888,0,0.018227031697701346,1.3137207236688397,12.229999542236328,1.666668180435162,11.800000190734865,1.181822910796494,12.279999732971193,0.018227031697701346
7544,2010-02-09,12.149999618530273,12.399999618530273,12.039999961853027,12.239999771118164,21123700.0,0.006627997160626009,-1.322582431443004,0.5000000000000049,30.21581631451221,27.9109421975752,0.26969467745125186,1.040380780668725,1.2427587982615353,0.9601413571530006,18.147483227381002,0.3599996566772461,-1.0662791269260055,-0.8105003833770752,-2.4723761585682986,0.8513753918141482,-1.641438270972687,0.020437504218536517,-0.48999977111816406,59.7560918877176,39.73078148580335,0.8309378875956117,2,0.22500038146972656,1.1500000953674316,1.3050005435943604,0.7000002861022949,0.48000049591064453,1,0.03127573056556909,-1.3076917433884931,12.06999969482422,1.3137207236688397,12.229999542236328,1.666668180435162,11.800000190734865,0.03127573056556909
7545,2010-02-10,12.229999542236328,12.31999969482422,12.100000381469727,12.199999809265135,17213400.0,0.006584356067307562,1.095231175153591,-0.3333298012122437,33.25061054106243,27.697733113698618,0.07008306219416305,0.8487415269993228,1.1847981549055202,0.8763030810895742,17.70700702033665,0.21999931335449396,-1.025125607333642,-0.6320004463195801,-2.2162601129897634,0.9522592203506033,-1.4241302796546726,0.1601293870155125,-0.5551996994018555,77.02700961149358,53.064637511656045,0.7921298333350919,2,0.025000572204589844,1.070000171661377,1.4900002479553223,0.7950000762939453,0.26000022888183594,2,0.014717932290524649,-1.322582431443004,12.149999618530273,-1.3076917433884931,12.06999969482422,1.3137207236688397,12.229999542236328,0.014717932290524649
7546,2010-02-11,12.470000267028807,12.529999732971193,12.0600004196167,12.220000267028807,18388100.0,0.019623935713459106,1.5405441629807946,8.333407508662125,47.590363522298716,30.28610452638839,-0.21441280217649883,0.49221095726257325,0.969435168892284,0.6338206287349308,17.32934447908725,0.46999931335449396,-0.9864492550482531,-0.3019997119903586,-1.7479466579768097,1.1439472339960925,-1.0249731849835833,0.4209737610028661,-0.7806964286804181,92.94123454906283,63.36374597500216,0.7229734729932252,2,-0.3450002670288068,0.8299994468688983,1.2499995231628436,0.5549993515014666,0.30999946594238637,3,-0.00882121956664339,1.095231175153591,12.229999542236328,-1.322582431443004,12.149999618530273,-1.3076917433884931,12.06999969482422,-0.00882121956664339
7547,2010-02-12,12.470000267028807,12.720000267028807,12.149999618530273,12.300000190734865,23748600.0,0.0,-1.425528374780851,0.680000305175767,47.432022602373,32.82054620457121,-0.1888051338400576,0.362742503766329,0.9758828926952692,0.6372215493843907,16.73643989001385,0.5700006484985334,-1.0055957310446324,-0.20799970626831232,-1.452399434294387,1.0364000217577622,-0.8301995702813496,0.41420015774472496,-0.7470685928955056,63.76814398536024,29.59570087118145,0.622199864013037,2,-0.28000020980834783,0.8299994468688983,1.2699995040893572,0.5549993515014666,0.7699995040893572,4,-0.01924624856881929,1.5405441629807946,12.470000267028807,1.095231175153591,12.229999542236328,-1.322582431443004,12.149999618530273,-0.01924624856881929
7548,2010-02-16,12.949999809265135,12.970000267028807,12.5600004196167,12.670000076293945,21663600.0,0.038492344182659455,1.5624938532834816,1.6470565135926818,53.968256771529624,35.62642115898892,-0.6720701434976935,-0.1883454057046361,0.5044954887242827,0.15370865807116374,16.857563484291198,0.5,-0.9657809829558222,0.31099982261657466,-0.8399614765933787,1.461961121826528,-0.26448082698840203,0.8864804722215514,-1.1672440195581029,97.84941384939744,57.38758557746161,0.5754806496049767,2,-0.634999752044676,0.34999990463257014,0.859999895095827,0.0749998092651385,0.05000019073486506,1,-0.03861003917870898,-1.425528374780851,12.470000267028807,1.5405441629807946,12.470000267028807,1.095231175153591,12.229999542236328,-0.03861003917870898
7549,2010-02-17,12.989999771118164,13.149999618530273,12.75,13.09000015258789,25202600.0,0.003088800188584706,2.6363715179941565,-0.3571445601343342,49.271134108043256,38.22232568944023,-0.7116605233731601,-0.3220401426332664,0.4714933871842035,0.11087130217975272,16.88998300528764,0.39999961853027344,-0.8282616136056404,0.399999809265136,-0.58365616793653,1.383655786466802,-0.09182817933569609,0.8918277978659681,-1.1122644232253904,85.32110412818793,41.737499246805086,0.4918279886008327,2,-0.5850000381469727,0.309999942779541,0.9400002956390381,0.04500007629394531,0.1700000762939453,2,-0.0254041516182143,1.5624938532834816,12.949999809265135,-1.425528374780851,12.470000267028807,1.5405441629807946,12.470000267028807,-0.0254041516182143
7550,2010-02-18,12.68000030517578,12.789999961853027,12.3100004196167,12.779999732971193,45212200.0,-0.023864470469940557,7.0,0.9999904632932511,51.05741208400981,41.46711450742843,-0.37878755907740924,-0.10566812204024778,0.7769732930065363,0.4197146982828315,17.480590415293204,0.6799993515014648,-0.7189326538127911,0.14600033760070552,-0.6588899991955746,0.9508906743969856,-0.2564448307974345,0.5484455059988456,-0.6750385302192559,56.880765249832066,10.49426404943165,0.40244516839813965,2,-0.26500034332275213,0.5349998474121112,1.469999551773073,0.529999256134035,0.5299997329711932,3,-0.003943232612892977,2.6363715179941565,12.989999771118164,1.5624938532834816,12.949999809265135,-1.425528374780851,12.470000267028807,-0.003943232612892977
7551,2010-02-19,12.5,12.640000343322756,12.350000381469727,12.619999885559082,29090400.0,-0.014195607322052384,2.624981373641708,1.2000057220785978,55.22875409596961,43.96821000511457,-0.09951517509946228,-0.011306970076530476,0.9525258798892615,0.5962231332969328,17.65346717065001,0.3299999237060529,-0.6511190239621438,0.020000028610230203,-0.6167681694157459,0.6567682266362063,-0.29838407040275783,0.33838412762321823,-0.38053444068610176,35.000038146972656,-16.154262681041814,0.31838409901298814,2,0.08999967575073242,0.5399999618530273,1.6499998569488525,0.7099995613098145,0.8100004196166992,4,-0.0008000183105468794,7.0,12.68000030517578,2.6363715179941565,12.989999771118164,1.5624938532834816,12.949999809265135,-0.0008000183105468794
7552,2010-02-22,12.449999809265135,12.59000015258789,12.390000343322756,12.529999732971193,22697700.0,-0.004000015258789236,-1.0000095367977517,0.6666666666666963,48.73645016190084,46.30564668907772,-0.01679196509475389,0.025841531200631707,0.9951489987913167,0.6360184016466892,17.94966654626793,0.19999980926513494,-0.5453574931001004,-0.021000146865846503,-0.6539182370017205,0.6119179432700275,-0.3374591919337835,0.2954588982020905,-0.2274808440295999,16.66660990028396,-34.49309635615326,0.31645904506793665,2,0.14499998092651545,0.5700001716613787,1.7550001144409197,0.9099998474121112,1.0,0,0.026506018374432117,2.624981373641708,12.5,7.0,12.68000030517578,2.6363715179941565,12.989999771118164,0.026506018374432117
7553,2010-02-23,12.010000228881836,12.479999542236328,11.9399995803833,12.449999809265135,30237000.0,-0.03534133229912639,1.1600039672927234,5.4999999999997335,42.18749720603126,47.635833454802054,0.4624312389544336,0.4387163061366586,1.4170261254885066,1.0666636581449733,18.543805353515868,0.5399999618530273,-0.3721398154593114,-0.42949972152709925,-1.0891479255912309,0.23014848253703235,-0.759323823559166,-0.09967561949503256,1.1399993896484375,5.7851773794764565,-45.05987712099675,0.329824102032066,2,0.5349993705749512,0.9899997711181641,2.1949996948242188,1.3499994277954102,1.4600000381469709,1,0.10241461438763388,-1.0000095367977517,12.449999809265135,2.624981373641708,12.5,7.0,12.68000030517578,0.10241461438763388
7554,2010-02-24,12.270000457763672,12.420000076293945,12.050000190734865,12.079999923706055,25624000.0,0.021648644789912908,-1.959999084472684,-0.431819807400955,49.84521239044917,49.479678104733914,0.24724353034488544,0.15682849879771332,1.1473538274508712,0.7971293061183395,19.34009053044393,0.4099998474121094,-0.28257725173947357,-0.15049953460693288,-0.8064993463788159,0.5055002771649502,-0.4784994404928753,0.17750037127900953,0.855799160003663,38.82361520941557,-15.690428552140823,0.3279999058859416,2,0.27499914169311523,0.6049995422363281,1.9024994373321533,1.0899991989135742,1.0799999237060547,2,0.05949466299933448,1.1600039672927234,12.010000228881836,-1.0000095367977517,12.449999809265135,2.624981373641708,12.5,0.05949466299933448
7555,2010-02-25,12.220000267028807,12.25,11.9399995803833,12.06999969482422,21748200.0,-0.0040749950178875505,1.9523844124231953,0.7894744767354127,57.50000340598057,50.580749202920785,0.33042374755903126,0.14993372227939084,1.1846448806927459,0.8450317319566647,20.400845931848107,0.3300008773803711,-0.15160802741607782,-0.15949974060058736,-0.7518891537154726,0.4328896725142979,-0.4556944471580291,0.13669496595685438,0.8820833499908467,40.00005449561547,-19.09855381644548,0.29619470655744246,2,0.3249993324279803,0.6549997329711932,1.969999551773073,1.1399993896484393,1.300000190734865,3,0.07692304090365254,-1.959999084472684,12.270000457763672,1.1600039672927234,12.010000228881836,-1.0000095367977517,12.449999809265135,0.07692304090365254
7556,2010-02-26,12.239999771118164,12.300000190734865,12.029999732971193,12.270000457763672,15882200.0,0.0016366205934805755,4.999999999999763,-0.2000038146827185,50.20920986267087,50.88932556517611,0.3066110914698559,0.1062404969427142,1.1461037645755123,0.8263825640286431,20.79302313452141,0.2700004577636719,-0.03480070027242377,-0.12100024223327566,-0.7061462000340253,0.46414571556747397,-0.41357322113365136,0.17157273666710005,0.8388421651687619,46.153834867769504,-12.144259888855657,0.29257297890037515,2,0.30499982833862305,0.6350002288818359,1.9449999332427979,1.195000171661377,1.239999771118164,4,0.07924838931105604,1.9523844124231953,12.220000267028807,-1.959999084472684,12.270000457763672,1.1600039672927234,12.010000228881836,0.07924838931105604
7557,2010-03-01,12.5,12.5,12.289999961853027,12.300000190734865,16465100.0,0.02124184916206784,1.1000023841880648,-6.666507724585102,58.63454507432911,51.40780204326494,0.0573441983362617,-0.13550433518509308,0.8711680209365227,0.5679808981550156,20.633026465284125,0.26000022888183594,0.06994533271065606,0.12300000190734828,-0.4587975977990144,0.704797601613711,-0.16789879794583307,0.4138988017605296,0.5560650891688539,100.0,38.25576956723834,0.29089879985318146,3,0.04499959945678711,0.02500009536743164,1.6775000095367432,0.9899997711181641,1.0799999237060547,0,0.06480003356933595,4.999999999999763,12.239999771118164,1.9523844124231953,12.220000267028807,-1.959999084472684,12.270000457763672,0.06480003356933595
7558,2010-03-02,12.420000076293945,12.640000343322756,12.350000381469727,12.550000190734865,22421700.0,-0.0063999938964843794,-1.148151811101509,-0.650001192094047,55.42169643739413,52.09119785763726,0.06063371536868978,-0.06680546709450041,0.9330605970289927,0.6429032398868806,20.322412482770154,0.2899999618530291,0.08457745865151445,0.04800009727478027,-0.5303314402780206,0.6263316348275811,-0.24116567150162105,0.3371658660511816,0.6137437026991979,68.57142467888441,6.304072372937924,0.2891657687764008,3,-0.05500030517578125,-0.015000343322753906,1.3549995422363281,1.0699996948242188,0.9200000762939453,1,0.08293073483446678,1.1000023841880648,12.5,4.999999999999763,12.239999771118164,1.9523844124231953,12.220000267028807,0.08293073483446678
7559,2010-03-03,12.390000343322756,12.550000190734865,12.34000015258789,12.449999809265135,17029600.0,-0.0024154374224562014,-1.6250029802351031,0.4615339471077681,53.278705504147936,52.33800823765261,-0.003829640260979872,-0.04875654812806296,0.9519681422711308,0.6698347863606688,20.088810226938243,0.21000003814697443,0.09981489721960557,0.024000358581544035,-0.5507819691574607,0.5987826863205488,-0.26339080528795833,0.3113915224510464,0.6218685516981903,64.28575321115424,3.724896494281346,0.28739116386950275,3,-0.10000038146972834,0.014999389648435724,1.3324997425079328,1.0999994277954084,1.0799999237060511,2,0.08716706164484389,-1.148151811101509,12.420000076293945,1.1000023841880648,12.5,4.999999999999763,12.239999771118164,0.08716706164484389
7560,2010-03-04,12.260000228881836,12.479999542236328,12.09000015258789,12.399999618530273,27418900.0,-0.010492341472046807,1.6000025431379779,2.3333439298090837,45.49355942109902,51.25631994044476,0.06741785433827197,0.08397381144057547,1.0604325367032814,0.7948619256075666,19.614130939741017,0.3899993896484375,0.04424749618160995,-0.10499978065490723,-0.6804812443034596,0.4704816829936451,-0.3927405124791825,0.18274095116936806,0.730431279846357,37.70496160292139,-17.985039043376574,0.28774073182427606,3,0.029999732971191406,0.14499950408935547,1.374999761581421,1.2299995422363281,1.369999885559082,3,0.08890702546808216,-1.6250029802351031,12.390000343322756,-1.148151811101509,12.420000076293945,1.1000023841880648,12.5,0.08890702546808216
7561,2010-03-05,12.289999961853027,12.43000030517578,12.229999542236328,12.329999923706055,23992500.0,0.002446960229292472,-1.4999970197826604,0.28571525885558585,46.186432116535876,50.97298460207088,0.005025435909205456,0.09756821898934653,1.001709312096862,0.7577777714966842,18.369189956184346,0.20000076293945135,0.0020888607689428795,-0.09950003623962367,-0.6119749535999013,0.41297488112065395,-0.3557374949197616,0.15673742244051425,0.6794229083082683,36.36358907401712,-17.54843741864977,0.2562374586801384,3,0.0,0.11499977111816406,1.3350000381469727,1.1999998092651367,1.5100002288818377,4,0.10008140762639939,1.6000025431379779,12.260000228881836,-1.6250029802351031,12.390000343322756,-1.148151811101509,12.420000076293945,0.10008140762639939
7562,2010-03-08,12.359999656677244,12.529999732971193,12.3100004196167,12.520000457763672,29715700.0,0.005695662737305929,1.444445621824357,4.000023841880692,34.87178208088926,50.16012736594399,-0.08837715214057873,0.03985031652449145,0.8999835383691899,0.6746419245026978,17.093804942548523,0.23999977111816584,-0.02729453656740688,-0.03600034713745259,-0.5432280947230872,0.471227400448182,-0.2896142209302699,0.2176135266553647,0.588834747688491,49.09080190110526,0.7061329030025192,0.2536138737928171,3,-0.06999969482421697,0.04500007629394709,1.1350004673004168,1.1300001144409197,2.050000190734865,0,0.0906148799894202,-1.4999970197826604,12.289999961853027,1.6000025431379779,12.260000228881836,-1.6250029802351031,12.390000343322756,0.0906148799894202
7563,2010-03-09,12.289999961853027,12.420000076293945,12.239999771118164,12.300000190734865,24562200.0,-0.005663405887426642,-2.272714662227771,0.06250111758150445,32.323224538924634,48.21323982688571,0.028516156302398343,0.13404975710874822,0.9364672421108828,0.7338391531781348,15.992788453157852,0.18000030517578125,-0.06346643830700494,-0.11700005531310964,-0.6035820642355283,0.369581953609309,-0.36029105977431897,0.12629094914809968,0.6386577460330596,43.4782157998941,-0.22456624775667677,0.2432910044612094,3,0.0,0.11499977111816406,1.0424997806549072,1.1999998092651367,2.0500001907348633,1,0.10496338208763722,1.444445621824357,12.359999656677244,-1.4999970197826604,12.289999961853027,1.6000025431379779,12.260000228881836,0.10496338208763722
7564,2010-03-10,12.529999732971193,12.550000190734865,12.260000228881836,12.289999961853027,35119100.0,0.019528053040122284,1.0714232191878665,-23.999427808502496,46.073281175806315,46.94360402353302,-0.19078754876692017,-0.08012998790677095,0.6634373688838817,0.48001169663792886,14.900047554907875,0.2899999618530291,-0.06773653636301091,0.10399971008300923,-0.36983780704341207,0.5778372272094305,-0.1329190484802023,0.3409184686462208,0.37888481236483784,95.6520747597674,51.4013882610253,0.2369187585632111,3,-0.19499969482421875,-0.12500000000000178,0.8025000095367414,0.9600000381469709,1.8299999237060511,2,0.06464488722096928,-2.272714662227771,12.289999961853027,1.444445621824357,12.359999656677244,-1.4999970197826604,12.289999961853027,0.06464488722096928
7565,2010-03-11,12.40999984741211,12.520000457763672,12.279999732971193,12.5,30593800.0,-0.009577006234351204,2.69228850611811,-0.37500099341169085,47.56756143729664,46.65008753182477,-0.04582042700369193,0.056967235645409176,0.7528450540481622,0.587261777920471,13.748253580685581,0.25,-0.013423644536054269,-0.025000190734862926,-0.4899165446671141,0.43991616319738824,-0.2574583677009876,0.20745798623126177,0.479506998624867,56.249981373585946,10.381809053654585,0.23245817696612533,3,-0.04499959945678711,-0.005000114440917969,0.9224998950958252,1.0799999237060547,1.8900003433227557,3,0.08541502277598667,1.0714232191878665,12.529999732971193,-2.272714662227771,12.289999961853027,1.444445621824357,12.359999656677244,0.08541502277598667
7566,2010-03-12,12.359999656677244,12.550000190734865,12.300000190734865,12.550000190734865,25069900.0,-0.004029024282807825,1.6315715504692576,2.1111134658585566,47.56756143729664,45.4204226832656,0.02569381508175006,0.10361638211007573,0.7749098397447884,0.6274450790185,13.160910670353635,0.25,-0.007471847288067934,-0.06950035095215057,-0.5352751578943735,0.3962744559900724,-0.30238775442326116,0.16338705251896002,0.510517044046658,38.709588105543126,-10.404084619058061,0.23288740347111142,3,0.005000591278077948,0.04500007629394709,0.7825002670288104,1.1300001144409197,2.1000003814697283,4,0.102750848951487,2.69228850611811,12.40999984741211,1.0714232191878665,12.529999732971193,-2.272714662227771,12.289999961853027,0.102750848951487
7567,2010-03-15,12.229999542236328,12.329999923706055,12.119999885559082,12.329999923706055,23660300.0,-0.01051780890387699,3.199984741269145,0.5263163178236111,57.14283944944467,45.611660795715665,0.12668939865188378,0.22631777034885836,0.8645718132654672,0.7442179551373691,13.274899283129882,0.2399997711181623,-0.02719480408570618,-0.18750042915344167,-0.6611813029604878,0.2861804446536045,-0.42434086605696564,0.04934000775008229,0.621906816080763,25.581297351005023,-27.814635804023236,0.23684043690352324,3,0.09000062942504883,0.18500041961669922,0.6075003147125244,1.070000171661377,2.2000007629394513,0,0.12837291146876462,1.6315715504692576,12.359999656677244,2.69228850611811,12.40999984741211,1.0714232191878665,12.529999732971193,0.12837291146876462
7568,2010-03-16,12.449999809265135,12.489999771118164,12.199999809265135,12.229999542236328,29795900.0,0.01798857524638775,-1.0714302744200326,-2.1999942779759114,55.99998219806804,45.9140248728179,-0.09902100414843318,-0.034848573861012255,0.609826720145092,0.513253150608632,13.8762945544535,0.2899999618530291,-0.017087800995915003,0.057499837875363724,-0.34532560966266246,0.4603252854133899,-0.14391288589364848,0.2589125616443759,0.3836684134932806,76.74411383758199,20.616536037750173,0.20141272376901298,3,-0.129999637603758,0.09499979019165217,0.3875000476837176,0.8499999046325701,1.920000076293947,1,0.15742972435135028,3.199984741269145,12.229999542236328,1.6315715504692576,12.359999656677244,2.69228850611811,12.40999984741211,0.15742972435135028
7569,2010-03-17,12.65999984741211,12.6899995803833,12.449999809265135,12.5,27773300.0,0.01686747320194293,1.1818229107965101,0.7272711509534623,63.25300824124534,47.887296963945275,-0.2980355380053137,-0.2854754676352069,0.3552000403778841,0.29898690893243796,14.558284858021315,0.23999977111816584,-0.04734305456801913,0.2839998722076409,-0.033848087519940506,0.6018478319352223,0.1250758923438493,0.4429238520714325,0.15579500249880418,94.73688613457189,35.058645655289176,0.15892397986379092,3,-0.25500011444091797,-0.11500024795532227,0.17750000953674316,0.6399998664855957,1.8100004196166974,2,0.13270144750587787,-1.0714302744200326,12.449999809265135,3.199984741269145,12.229999542236328,1.6315715504692576,12.359999656677244,0.13270144750587787
7570,2010-03-18,12.630000114440918,12.770000457763672,12.529999732971193,12.670000076293945,18686400.0,-0.0023696471826832877,-1.0000000000000149,-0.25,61.6766631203669,49.60843374214872,-0.23471462911710006,-0.27343272494221793,0.3428506185311804,0.3227462991722838,14.507198398160082,0.2400007247924787,-0.06329805326554983,0.2565001487731937,-0.051926986798301655,0.5649272843446891,0.10228658098744603,0.4107137165589414,0.16827883007944422,78.46150460330851,16.367269672746502,0.15421356778574752,3,-0.18499994277954102,-0.08500051498413086,0.20749974250793457,0.6699995994567871,1.7299995422363263,3,0.13697541777994715,1.1818229107965101,12.65999984741211,-1.0714302744200326,12.449999809265135,3.199984741269145,12.229999542236328,0.13697541777994715
7571,2010-03-19,12.489999771118164,12.710000038146973,12.369999885559082,12.670000076293945,24762900.0,-0.011084746005875279,1.6153834867769505,4.500011920940324,49.67741181276965,51.25350371235765,-0.07080693810857319,-0.1414734019829922,0.4389689720067995,0.4600996487837321,14.496654001056001,0.3400001525878906,-0.07385052405156145,0.11699981689453054,-0.19059513585648347,0.42459476964554455,-0.03679765948097646,0.27079729327003754,0.29111358611945626,56.923009206617024,-0.3608526215968837,0.15379747637550667,3,-0.04499959945678711,0.05499982833862305,0.28750014305114746,0.809999942779541,1.4400005340576154,4,0.14491596899802506,-1.0000000000000149,12.630000114440918,1.1818229107965101,12.65999984741211,-1.0714302744200326,12.449999809265135,0.14491596899802506
7572,2010-03-22,12.779999732971193,12.81999969482422,12.390000343322756,12.4399995803833,26257100.0,0.023218572231171963,1.0476155875767874,-1.8888865341414924,60.227267185516325,54.35395289531228,-0.32962853437071615,-0.4273957881755539,0.11238776949707407,0.1694314911033885,14.391532799097337,0.42999935150146484,-0.04334559543086236,0.3904997825622569,0.03399793173901777,0.7470016333854961,0.21224885715063735,0.5687507079738765,-0.8400001525878924,93.54839205866024,36.13529970378704,0.17825092541161994,3,-0.3099999427795428,-0.23500013351440607,-0.06749987602234064,0.5199999809265119,1.2700004577636719,0,0.1314554256868674,1.6153834867769505,12.489999771118164,-1.0000000000000149,12.630000114440918,1.1818229107965101,12.65999984741211,0.1314554256868674
7573,2010-03-23,13.239999771118164,13.31999969482422,12.800000190734865,12.81999969482422,39649700.0,0.03599374395605137,-1.260871908845157,1.2352937876560823,69.40638334840772,56.946519803379104,-0.7159939705487091,-0.8332434294890341,-0.3970109707747138,-0.28361882594176535,13.832795601555429,0.5399999618530273,-0.0020029524239095764,0.7889998435974128,0.30616186957863967,1.271837817616186,0.5475808565880254,1.0304188306068003,-1.2824001884460454,91.57895370863922,33.58793848021335,0.2414189870093866,3,-0.5199999809265137,-0.6100001335144043,-0.49499988555908203,0.059999942779541016,1.0200004577636719,1,0.08987919596898264,1.0476155875767874,12.779999732971193,1.6153834867769505,12.489999771118164,-1.0000000000000149,12.630000114440918,0.08987919596898264
7574,2010-03-24,13.0,13.229999542236328,12.90999984741211,13.18000030517578,34127100.0,-0.018126871243736797,1.2857220708446866,-0.42857207732934666,66.08695688229665,59.0042304083791,-0.44959297564822975,-0.5647023957807544,-0.22053333923068053,-0.03400257856081268,13.24386355157609,0.3299999237060547,0.058267153830314555,0.5125000953674324,-0.020490419692000827,1.0454906104268655,0.24600483783771665,0.778995352897148,-0.9879044128417966,66.31581483455743,5.520862221598755,0.26649525752971653,3,-0.2800002098083496,-0.37000036239624023,-0.19250011444091797,0.2999997138977051,0.7799997329711932,2,0.10538460658146787,-1.260871908845157,13.239999771118164,1.0476155875767874,12.779999732971193,1.6153834867769505,12.489999771118164,0.10538460658146787
7575,2010-03-25,13.15999984741211,13.380000114440918,13.09000015258789,13.100000381469727,38278400.0,0.012307680570162294,-6.250005960470162,-0.3333298012122273,67.90123699048561,61.26352769206676,-0.5498386698237656,-0.6858320198866874,-0.42190639332692825,-0.18942544837835662,12.536412051927059,0.38000011444091797,0.13998679582839912,0.625499963760376,0.029743941674487573,1.2212559858462644,0.32762195271743266,0.9233779748033193,-1.0955880959472655,78.2178002798703,13.740385992273147,0.2978780110429441,3,-0.4099998474121094,-0.5,-0.30750012397766113,0.1399998664855957,0.8400001525878906,3,0.099544105988292,1.2857220708446866,13.0,-1.260871908845157,13.239999771118164,1.0476155875767874,12.779999732971193,0.099544105988292
7576,2010-03-26,13.210000038146973,13.449999809265135,13.010000228881836,13.279999732971193,30090900.0,0.0037994066348485678,1.146340215297882,-1.1666719649045023,67.63486380263612,62.4293081757547,-0.5214193060204977,-0.6950729586087387,-0.5158084854405818,-0.22572951162541344,11.850873095193437,0.439999580383299,0.17585530621585121,0.6270001411437995,-0.02325001255563386,1.277250294843233,0.30187506429408373,0.9521252179935153,-1.0666529849035644,77.35850075124392,10.483078851871184,0.3251250768497166,3,-0.3850002288818377,-0.5150003433227539,-0.39499998092651367,0.08999967575073242,0.18000030517578303,4,0.08705523203704613,-6.250005960470162,13.15999984741211,1.2857220708446866,13.0,-1.260871908845157,13.239999771118164,0.08705523203704613
7577,2010-03-29,13.3100004196167,13.449999809265135,13.220000267028807,13.279999732971193,27827600.0,0.007570051565552793,-2.066668362091913,-0.4285831062669937,70.9016441497956,64.08504839261332,-0.5052423716285013,-0.7707979341783489,-0.6620329484508964,-0.31290994343941136,11.741900099090003,0.2399997711181623,0.2236823151510805,0.6865005016326897,-0.038577459957505056,1.4115784632228845,0.32396152083759233,1.049039482427787,-1.0621211458915525,78.46161972140972,8.27025230304028,0.36253898079509783,3,-0.40000057220458984,-0.6150007247924805,-0.49500060081481934,-0.01000070571899414,-0.0900001525878924,0,0.04658150758923374,1.146340215297882,13.210000038146973,-6.250005960470162,13.15999984741211,1.2857220708446866,13.0,0.04658150758923374
7578,2010-03-30,13.449999809265135,13.600000381469727,13.229999542236328,13.380000114440918,39364900.0,0.010518361024399292,1.0,2.33326975650081,69.65812000645556,64.79672747763667,-0.5458793933564365,-0.8745125503273083,-0.8275951167915476,-0.43259861461034355,12.164491350373083,0.37000083923339844,0.28455732672532363,0.7749999046325673,-0.031017027610481307,1.581016836875616,0.3719914385110421,1.1780083707540925,-1.1059508926967894,78.26080346307876,10.823664206258726,0.40300846612152447,3,-0.46499967575073065,-0.6799998283386213,-0.6424999237060529,-0.15000009536742986,-0.7399997711181623,1,0.044609694422182544,-2.066668362091913,13.3100004196167,1.146340215297882,13.210000038146973,-6.250005960470162,13.15999984741211,0.044609694422182544
7579,2010-03-31,13.470000267028807,13.75,13.43000030517578,13.4399995803833,40814400.0,0.0014870229031449522,-11.800183108261923,0.42858310626701546,73.6607159963062,66.1282889082966,-0.4904770818871391,-0.8531974458094762,-0.8811901197311229,-0.4327641990389903,12.709112192791473,0.3199996948242205,0.3438470229137369,0.741000366210935,-0.1269532447311299,1.608953977153,0.30702356073990167,1.1749771716819684,-1.0003562039703233,62.162186543908746,-6.413693760719596,0.4339768054710325,3,-0.4100003242492658,-0.6250004768371564,-0.6975004673004133,-0.17000055313110174,-0.9700002670288068,2,0.05864884530008152,1.0,13.449999809265135,-2.066668362091913,13.3100004196167,1.146340215297882,13.210000038146973,0.05864884530008152
7580,2010-04-01,13.350000381469727,13.729999542236328,13.270000457763672,13.630000114440918,37110700.0,-0.008908677296229128,-1.0909069234653956,-9.333110814419777,71.42858322417007,68.54508573178553,-0.28787806789992487,-0.6823341420595099,-0.7913913862027044,-0.3007707550951082,12.497318436576693,0.45999908447265625,0.3933964110961341,0.5665004730224616,-0.31424769865787283,1.4472486447027961,0.1261263871822944,1.0068745588626289,-0.7267136059782615,45.945980777012835,-25.316906285248578,0.4403740858401669,4,-0.2800002098083496,-0.5050005912780762,-0.640000581741333,-0.050000667572021484,-0.16000080108642578,3,0.03220968833067017,-11.800183108261923,13.470000267028807,1.0,13.449999809265135,-2.066668362091913,13.3100004196167,0.03220968833067017
7581,2010-04-05,13.520000457763672,13.609999656677244,13.369999885559082,13.420000076293945,29330500.0,0.01273408774803575,-1.399988555951841,-0.357144560134332,77.44682353456808,70.45836977056905,-0.3312411408192606,-0.796286969488806,-0.9831475298687877,-0.4576669698803819,12.27407908260288,0.25999927520751775,0.4207121748674112,0.6750005245208737,-0.23203666208634033,1.5820377111280877,0.22148193121726578,1.1285191178244816,-0.7615080953311821,56.603838091211045,-19.593212334214016,0.453518593303607,4,-0.24500036239624023,-0.6300005912780762,-0.8100006580352783,-0.2200007438659668,-0.16000080108642756,0,0.03550292351955475,-1.0909069234653956,13.350000381469727,-11.800183108261923,13.470000267028807,1.0,13.449999809265135,0.03550292351955475
7582,2010-04-06,13.479999542236328,13.5600004196167,13.390000343322756,13.43000030517578,16452500.0,-0.0029586474980016764,-1.6154026732397702,0.4999904632932333,73.73270147678821,70.93907178483356,-0.20283313358995514,-0.7041799398530451,-0.9351900399313564,-0.41392270826740685,12.36231586560162,0.17000007629394354,0.45752251545554756,0.5789996147155758,-0.34017420458776293,1.4981734340189146,0.11941270506390644,1.0385865243672452,-0.6025262632957364,48.076880754135644,-26.892213200417387,0.4595869096516697,4,-0.14999961853027344,-0.5599994659423828,-0.7699997425079346,-0.17999982833862305,0.29000091552734375,1,-0.0066764986624503475,-1.399988555951841,13.520000457763672,-1.0909069234653956,13.350000381469727,-11.800183108261923,13.470000267028807,-0.0066764986624503475
7583,2010-04-07,13.579999923706055,13.710000038146973,13.369999885559082,13.470000267028807,20870600.0,0.007418426176974302,-1.1935464023454203,2.2000267032882768,72.33008405290948,71.63275258156833,-0.27885740420285465,-0.7405499224124554,-1.0262301730827854,-0.5098795934065166,12.423017216584034,0.3400001525878906,0.5392396180006447,0.6144999980926507,-0.30519073535327657,1.5341907315385779,0.15465463136968793,1.0743453648156134,-0.5978234382383345,64.58328366274864,-7.559583194161561,0.4598453667229635,4,-0.19999980926513672,-0.6599998474121094,-1.0450000762939453,-0.2800002098083496,-0.35000038146972656,2,-0.026509547768760355,-1.6154026732397702,13.479999542236328,-1.399988555951841,13.520000457763672,-1.0909069234653956,13.350000381469727,-0.026509547768760355
7584,2010-04-08,13.34000015258789,13.5,13.300000190734865,13.5,29173200.0,-0.017673031845840126,1.4999999999999778,-1.4545486071976392,65.63875763621678,71.38136598664956,0.016140677592149544,-0.4603583463001808,-0.7801965868904759,-0.27118264972584427,12.813552817589741,0.27999973297118963,0.5775966723360977,0.334000205993652,-0.5762319717741473,1.2442323837614513,-0.12111588289024766,0.7891162948775516,-0.2656848453762972,15.217355248536316,-53.807729084271834,0.45511608888389926,4,0.039999961853027344,-0.4200000762939453,-0.9550004005432129,-0.04000043869018555,-0.3900003433227557,3,-0.047226394845183095,-1.1935464023454203,13.579999923706055,-1.6154026732397702,13.479999542236328,-1.399988555951841,13.520000457763672,-0.047226394845183095
7585,2010-04-09,13.470000267028807,13.470000267028807,13.3100004196167,13.359999656677244,15446100.0,0.009745135903592717,1.909071993341624,-0.6875044703526214,71.68141555577031,71.83098284810892,-0.07293093888788427,-0.5342662669292757,-0.9151006696701263,-0.39487699501876605,13.225193447750131,0.1599998474121076,0.5568688768634438,0.4110002994537343,-0.4762642807402706,1.2982648796477392,-0.03263199064326905,0.8546325895507376,-0.31460279668260505,41.46344867369371,-27.890686978462192,0.4436322900970025,4,0.01499986648559748,-0.5500001907348615,-1.1225004196166974,-0.17000055313110174,-0.28999996185302734,4,-0.07201189664436203,1.4999999999999778,13.34000015258789,-1.1935464023454203,13.579999923706055,-1.6154026732397702,13.479999542236328,-0.07201189664436203
7586,2010-04-12,13.630000114440918,13.739999771118164,13.420000076293945,13.5,24211600.0,0.011878236394972541,-1.2068947373613472,1.1818126647246499,69.95305059217326,71.72558356392867,-0.1867245389172698,-0.626356073255721,-1.0643840665079978,-0.5459799588260488,14.011452539245777,0.31999969482421875,0.5665424918097646,0.5075001239776604,-0.35042604662421795,1.3654262945795388,0.07853703867672124,0.9364632092785996,-0.4032503405362604,75.00005418609229,8.34667977261742,0.42896308530093896,4,-0.1400003433227539,-0.695000171661377,-1.2825002670288086,-0.3300004005432129,-0.6900005340576172,0,-0.032281770386152764,1.909071993341624,13.470000267028807,1.4999999999999778,13.34000015258789,-1.1935464023454203,13.579999923706055,-0.032281770386152764
7587,2010-04-13,13.800000190734865,13.84000015258789,13.5600004196167,13.600000381469727,28384400.0,0.012472492653454514,1.0,1.5384587169423898,65.21739355783026,71.2321695140814,-0.31280321626470453,-0.7090586752427157,-1.2076090413259468,-0.7112734443054709,14.422383841384878,0.2799997329711914,0.5632691371646743,0.5990001678466808,-0.20039191853892646,1.398392254232288,0.19930412465387803,0.9986962110394835,-0.5104603896987658,92.59259913356946,27.89037645379696,0.3996960431928032,4,-0.2449998855590838,-0.8200001716613787,-1.4525003433227557,-0.50000047683716,-0.7799997329711932,1,-0.03188409623016031,-1.2068947373613472,13.630000114440918,1.909071993341624,13.470000267028807,1.4999999999999778,13.34000015258789,-0.03188409623016031
7588,2010-04-14,14.40999984741211,14.5,14.0,14.039999961853027,45410300.0,0.04420287306131998,-1.2222231641231809,1.850001192094016,81.90043471994358,72.14769381670777,-0.8630668448530479,-1.2276325470518223,-1.7941542007239164,-1.3112152135783504,15.848555016067866,0.6999998092651349,0.5756863857976384,1.1109998226165771,0.22354564478736627,1.998454000445788,0.6672727337019708,1.5547269115311835,-1.04339559715876,92.49998609224733,26.84514352153495,0.4437270889146055,4,-0.5249996185302734,-1.0999999046325684,-2.0625,-1.1100001335144043,-1.7200002670288086,2,-0.0444135597796953,1.0,13.800000190734865,-1.2068947373613472,13.630000114440918,1.909071993341624,13.470000267028807,-0.0444135597796953
7589,2010-04-15,14.34000015258789,14.489999771118164,14.260000228881836,14.449999809265135,22965700.0,-0.004857716555548008,1.4210531599315361,-0.2972964613516872,77.83018485979647,72.85898288733293,-0.7338518794263109,-1.0807276021134378,-1.7007074436753093,-1.2301851958212726,17.995927891436818,0.22999954223632812,0.5723436807906701,0.957000112533569,0.008292310210721965,1.905707914856416,0.4826462113721455,1.4313540136949925,-0.7920525823750779,86.55462993015736,21.55992305449287,0.47435390116142334,4,-0.440000057220459,-1.0300002098083496,-1.9925003051757812,-1.0400004386901855,-1.6199998855590838,3,-0.07740589947980192,-1.2222231641231809,14.40999984741211,1.0,13.800000190734865,-1.2068947373613472,13.630000114440918,-0.07740589947980192
7590,2010-04-16,14.359999656677244,14.449999809265135,14.18000030517578,14.270000457763672,33765600.0,0.0013946655422973908,1.0000000000000264,-0.8181770892035032,77.51195058781016,72.86621922658206,-0.6655009384456836,-1.0165959139071692,-1.6891293240851066,-1.2328585804783625,20.014623966928333,0.26999950408935547,0.5682039058174713,0.8904996395111073,-0.08424408275859108,1.8652433617808057,0.40312777837625724,1.3778715006459574,-0.6597236976984817,87.03700433215403,22.63108504457358,0.48737186113484937,4,-0.4599995613098127,-1.0499997138977033,-1.9899997711181623,-1.0599999427795392,-1.8699998855590803,4,-0.09818940676342391,1.4210531599315361,14.34000015258789,-1.2222231641231809,14.40999984741211,1.0,13.800000190734865,-0.09818940676342391
7591,2010-04-19,14.300000190734865,14.390000343322756,13.989999771118164,14.260000228881836,25694500.0,-0.004178235889753634,2.6363644245232294,0.44444797660301033,74.14634486736959,72.91217960331332,-0.5400108369757319,-0.858034985701023,-1.582124183934722,-1.1525125641856686,21.74338985052669,0.4000005722045916,0.5549588480085283,0.7400001525878928,-0.1867485523317889,1.6667488575075744,0.27662580012805194,1.2033745050477336,-0.47176838519270525,78.72341504837888,15.430561008840144,0.46337435245984104,4,-0.4000000953674334,-0.990000247955324,-1.9150002002716082,-1.00000047683716,-1.6300001144409197,0,-0.07832166927415474,1.0000000000000264,14.359999656677244,1.4210531599315361,14.34000015258789,-1.2222231641231809,14.40999984741211,-0.07832166927415474
7592,2010-04-20,14.460000038146973,14.460000038146973,14.229999542236328,14.369999885559082,18477900.0,0.011188800369091867,4.111113465858518,2.250005960470062,74.39614439092006,73.14174186309225,-0.6105884340048338,-0.933585532582665,-1.7061522749240066,-1.2929449637618742,23.88383856662658,0.23000049591064453,0.5623786494048986,0.8159999847412109,-0.1175929043863313,1.7495928738687532,0.3492035401774398,1.282796429304982,-0.5242853214915577,92.15687374479687,29.48680963541247,0.46679644456377073,4,-0.559999942779541,-1.1500000953674316,-2.075000047683716,-1.1600003242492676,-1.9399995803833008,1,-0.10511759707840618,2.6363644245232294,14.300000190734865,1.0000000000000264,14.359999656677244,1.4210531599315361,14.34000015258789,-0.10511759707840618
7593,2010-04-21,14.43000030517578,14.5,14.119999885559082,14.470000267028807,19225700.0,-0.0020746703244848286,6.600045776628853,-0.44444326707074133,73.07693542108647,73.96820606141111,-0.4999068856749993,-0.8536288453488758,-1.63462966289854,-1.2425552320892113,24.64913641499491,0.38000011444091797,0.5414322426486393,0.7265002250671362,-0.24940470954283356,1.702405159677106,0.2385477577621522,1.2144526923721202,-0.4400005340576154,86.2745758021142,22.56784438295189,0.4879524673049845,4,-0.5250000953674299,-1.0800004005432111,-2.0625002384185773,-1.1300005912780744,-1.360000610351559,2,-0.09771308507224119,4.111113465858518,14.460000038146973,2.6363644245232294,14.300000190734865,1.0000000000000264,14.359999656677244,-0.09771308507224119
7594,2010-04-22,14.369999885559082,14.40999984741211,13.970000267028807,14.220000267028807,33118300.0,-0.004158033149533336,2.8260909226610207,-3.7499940395298825,75.24751867573328,74.36443974140701,-0.3111576148802264,-0.7227865983402992,-1.5355264937577378,-1.1635840806696685,25.25246474238836,0.46000003814697266,0.5414164785146607,0.5979998111724854,-0.3621886835088546,1.5581883058538253,0.11790556383181539,1.0780940585131553,0.13000011444091797,75.47166416252065,9.125125368638066,0.4800942473406696,4,-0.4099998474121094,-0.934999942779541,-1.9375,-1.070000171661377,-1.4499998092651367,3,-0.11691025181315917,6.600045776628853,14.43000030517578,4.111113465858518,14.460000038146973,2.6363644245232294,14.300000190734865,-0.11691025181315917
7595,2010-04-23,14.470000267028807,14.479999542236328,14.18000030517578,14.369999885559082,23701600.0,0.0069589688424576135,4.000031789426866,0.6666709052299435,74.35897185095493,74.8539865479383,-0.2842863223676382,-0.7585017705271806,-1.5970349297740238,-1.2416042320776075,25.593842226278806,0.29999923706054865,0.547131787034921,0.6325001716613752,-0.3306278655616879,1.5956282088844382,0.15093615304984276,1.1140641902729076,0.029999732971193183,94.33967017247087,25.65528648071664,0.4815640186115317,4,-0.4400000572204572,-1.0350003242492658,-1.9950006008148176,-1.1700005531311017,-1.8800001144409162,4,-0.1209398733728797,2.8260909226610207,14.369999885559082,6.600045776628853,14.43000030517578,4.111113465858518,14.460000038146973,-0.1209398733728797
7596,2010-04-26,14.359999656677244,14.56999969482422,14.300000190734865,14.449999809265135,17270800.0,-0.007601977078204314,-1.5714350590373258,-0.8999980926586592,71.78218639805154,75.58340797462957,-0.06687856424513505,-0.5880797896671446,-1.4567640945702447,-1.1103592424939688,26.30710411487527,0.26999950408935547,0.5868485152668796,0.46499958038329936,-0.477482996870803,1.4074821576374017,-0.006241708243750921,0.9362408690103496,-0.3899993896484375,64.99996026353186,-6.031253701841919,0.47124128862705084,4,-0.08999967575073065,-0.8899998664855939,-1.8649997711181623,-1.0599999427795392,-1.5099992752075178,0,-0.13022283636960608,4.000031789426866,14.470000267028807,2.8260909226610207,14.369999885559082,6.600045776628853,14.43000030517578,-0.13022283636960608
7597,2010-04-27,13.93000030517578,14.390000343322756,13.899999618530273,14.3100004196167,30107900.0,-0.02994424524944328,-1.227268490923877,4.2222163353537265,57.446821462312386,72.86633983489276,0.42856919931096016,-0.11515403216482589,-1.000867041786714,-0.67066120491919,26.55506990167066,0.49000072479248225,0.5956946568944428,0.00400023460388077,-0.8973530304295387,0.9053534996373003,-0.44667639791282987,0.4546768671205914,0.639999389648441,4.477713914818112,-64.58617101983192,0.45067663251670986,4,0.3049993515014666,-0.45000028610229137,-1.4350004196166974,-0.6300005912780744,-0.9000005722045863,1,-0.09045227575577819,-1.5714350590373258,14.359999656677244,4.000031789426866,14.470000267028807,2.8260909226610207,14.369999885559082,-0.09045227575577819
7598,2010-04-28,14.050000190734865,14.15999984741211,13.850000381469727,14.020000457763672,23997800.0,0.008614492672659901,1.480005188008072,-0.0789466419380707,65.91929344235172,71.54290745517667,0.2817635439183377,-0.19805291647767298,-1.1085150497804221,-0.7819225288255343,26.385819800268628,0.3099994659423828,0.6078997576925342,0.09400010108947932,-0.7801766693015448,0.9681768714805035,-0.34308828410603276,0.5310884862849914,0.5199995040893555,27.777777777777956,-46.110479891591964,0.4370883851955117,4,0.1599998474121076,-0.36500024795532227,-1.5425004959106463,-0.75000047683716,-1.4800004959106445,2,-0.1088967766690947,-1.227268490923877,13.93000030517578,-1.5714350590373258,14.359999656677244,4.000031789426866,14.470000267028807,-0.1088967766690947
7599,2010-04-29,14.260000228881836,14.279999732971193,14.010000228881836,14.100000381469727,20898500.0,0.014946621729261755,1.7000104904774773,5.333375719235466,67.09957728668343,70.38597708838482,0.06618185319972092,-0.3645228235039024,-1.3047578382275127,-0.9829918452765671,25.96989966957533,0.26999950408935725,0.6347209846902508,0.26450014114379883,-0.5883457612780987,1.1173460435656963,-0.16192281006714992,0.6909230923547476,0.28119949340820405,56.94447755816743,-20.17594072935153,0.4264229512109491,4,-0.05000019073486328,-0.5200004577636719,-1.5850005149841309,-0.9600005149841309,-2.0799999237060565,3,-0.0834502464906991,1.480005188008072,14.050000190734865,-1.227268490923877,13.93000030517578,-1.5714350590373258,14.359999656677244,-0.0834502464906991
7600,2010-04-30,13.779999732971193,14.3100004196167,13.760000228881836,14.3100004196167,25896300.0,-0.03366062329637709,1.0754697289769066,-3.3125074505876912,52.85170468431923,68.01990595693478,0.5087586677919429,0.15741461078320818,-0.8063003573060108,-0.5007529278673655,25.856888908869298,0.5500001907348633,0.5513006871610884,-0.2370003223419168,-1.0416473117029916,0.567646667019158,-0.6393238170224542,0.1653231723386206,0.7335520156860351,2.46907620686997,-71.82470438955825,0.4023234946805372,4,0.38500022888183416,0.010000228881834161,-1.105000019073488,-0.4800000190734881,-1.4399995803833026,4,-0.062409265119181434,1.7000104904774773,14.260000228881836,1.480005188008072,14.050000190734865,-1.227268490923877,13.93000030517578,-0.062409265119181434
7601,2010-05-03,14.0,14.100000381469727,13.770000457763672,13.850000381469727,17456600.0,0.015965186595934044,-1.1290354336764516,-0.2830177815045012,53.73134062799467,65.72381664994307,0.27013581205152093,-0.026120717284634054,-0.9991038383156816,-0.7160950621424256,25.73777090622846,0.3299999237060547,0.4882550238239549,-0.04100003242492711,-0.8111237568602672,0.7291236920104129,-0.42606189464259714,0.3440618297927429,0.4683386574707047,38.09519484470995,-32.48419897483758,0.38506186221766964,5,0.16499996185302734,-0.21000003814697266,-1.2950000762939453,-0.7000002861022949,-1.8100004196166992,0,-0.10071427481515072,1.0754697289769066,13.779999732971193,1.7000104904774773,14.260000228881836,1.480005188008072,14.050000190734865,-0.10071427481515072
7602,2010-05-04,13.390000343322756,13.81999969482422,13.18000030517578,13.81999969482422,37264900.0,-0.04357140404837456,1.9767458365399921,-2.8666696336609743,30.97015390100924,61.04528536993449,0.7961143035079061,0.6079612023788332,-0.36682300390905986,-0.10605479621075808,26.043499217606435,0.8199996948242205,0.40606446866126333,-0.646499729156492,-1.4313368452627273,0.1383373869497433,-1.0389182872096097,-0.25408117110337436,1.0358380084326164,18.58407229019407,-47.18918275104069,0.39241855805311743,5,0.4849996566772443,0.4849996566772443,-0.630000591278078,-0.17500019073486506,-0.8600006103515625,1,-0.04032859955244983,-1.1290354336764516,14.0,1.0754697289769066,13.779999732971193,1.7000104904774773,14.260000228881836,-0.04032859955244983
7603,2010-05-05,13.220000267028807,13.479999542236328,13.079999923706055,13.270000457763672,26151100.0,-0.012696047194556193,-1.4242336669257956,0.116279688702495,29.85611523131226,56.001796098332164,0.8676706349601577,0.79011791366589,-0.16187310425128665,0.06028334295943516,26.043763170793266,0.39999961853027344,0.3280753926447417,-0.7984998226165789,-1.6417583804823117,0.04475873524915386,-1.2201291015494462,-0.37687054368371165,1.1061710410001986,11.38213714451402,-49.62416181892203,0.42162927893286656,5,0.6049995422363299,0.6049995422363299,-0.41750049591064275,-0.18000030517577947,-0.530000686645506,2,-0.014372203496204383,1.9767458365399921,13.390000343322756,-1.1290354336764516,14.0,1.0754697289769066,13.779999732971193,-0.014372203496204383
7604,2010-05-06,12.710000038146973,13.359999656677244,11.989999771118164,13.119999885559082,43990600.0,-0.038577928788231186,2.078653539527157,8.199965667855285,24.770651566533758,50.491982733396476,1.248757126685705,1.3180787045195377,0.36948942355905956,0.5664929079729148,26.95672098936459,1.3699998855590803,0.21641517038517577,-1.2770000457763668,-2.2621122692728157,-0.29188782227991794,-1.7695561575245904,-0.7844439340281433,1.4915541314497371,31.034485593561385,-25.577017932888438,0.49255611174822433,5,0.5699996948242188,0.5699996948242188,0.16750001907348633,0.309999942779541,-0.020000457763671875,3,-0.011014975838124608,-1.4242336669257956,13.220000267028807,1.9767458365399921,13.390000343322756,-1.1290354336764516,14.0,-0.011014975838124608
7605,2010-05-07,12.5,12.739999771118164,12.029999732971193,12.640000343322756,38398600.0,-0.016522426240495047,3.1764806529879426,0.34146437908801225,23.684215663064123,45.14776376284232,1.2850634613097167,1.5301334776844548,0.6004638883749962,0.7703249631683207,27.919016182885414,0.7100000381469709,0.09422443411924952,-1.4385000705718998,-2.6088760204459707,-0.26812412069782887,-2.023688045508935,-0.8533120956348643,1.436167641779285,24.17061996948243,-28.419317543896796,0.5851879749370356,5,0.690000057220459,0.7799997329711914,0.4524998664855957,0.5,0.7600002288818359,4,-0.02559997558593763,2.078653539527157,12.710000038146973,-1.4242336669257956,13.220000267028807,1.9767458365399921,13.390000343322756,-0.02559997558593763
7606,2010-05-10,13.1899995803833,13.390000343322756,12.850000381469727,12.989999771118164,27919300.0,0.05519996643066416,-1.2500064571888454,-1.4285665628980548,33.924047943492255,42.53412226075119,0.46002224347044596,0.8490091477587356,-0.060755705123824555,0.07523300350838902,27.608302756529667,0.8900003433227557,-0.021116197934700764,-0.7265004634857171,-1.9371423194829003,0.48414139251146615,-1.3318213914843096,-0.12117953548712457,0.5126279169166494,65.57376280294788,17.245678813031112,0.6053209279985918,5,-0.03999948501586914,0.09000015258789062,-0.2324995994567871,-0.3149995803833008,0.2000007629394549,0,-0.06444271833484849,3.1764806529879426,12.5,2.078653539527157,12.710000038146973,-1.4242336669257956,13.220000267028807,-0.06444271833484849
7607,2010-05-11,13.359999656677244,13.609999656677244,12.960000038146973,13.029999732971193,37536300.0,0.012888558127535754,-1.765959864456296,1.6500011920940145,36.91931101362958,39.31190199089317,0.2242465586398481,0.6791769361217863,-0.20778886467408597,-0.09844358332659375,26.866758197084234,0.6499996185302717,-0.1457761819630008,-0.5345003604888934,-1.7697966627456871,0.7007959417679004,-1.1521485116172894,0.08314779063950262,-1.3699998855590803,84.56790014440513,39.344480682549005,0.6176481511283965,5,-0.20999956130981268,-0.07999992370605291,-0.27749967575073065,-0.4849996566772443,0.03999996185302912,1,-0.08757485826050793,-1.2500064571888454,13.1899995803833,3.1764806529879426,12.5,2.078653539527157,12.710000038146973,-0.08757485826050793
7608,2010-05-12,13.770000457763672,13.8100004196167,13.390000343322756,13.4399995803833,32924000.0,0.030688683504682013,1.048776856928189,1.00000288992285,43.243251951004346,36.661199175817714,-0.2566372233221781,0.23059322039152796,-0.5870059445877143,-0.5107321205818511,24.692156381111673,0.4500007629394549,-0.25794603026373686,-0.09249958992004359,-1.304507548694021,1.1195083688539338,-0.6985035693070323,0.5135043894669451,-1.7476006889343267,97.8022006813005,54.074949171004405,0.6060039793869885,5,-0.6200003623962402,-0.49000072479248047,-0.6450004577636719,-0.8950004577636719,-0.43000030517578125,2,-0.09005088479088275,-1.765959864456296,13.359999656677244,-1.2500064571888454,13.1899995803833,3.1764806529879426,12.5,-0.09005088479088275
7609,2010-05-13,13.229999542236328,13.760000228881836,13.149999618530273,13.68000030517578,22710400.0,-0.03921575145793732,1.0,-1.3636350500388639,37.29507980472355,34.932685300307085,0.13621791295084762,0.7200913378281264,-0.020894343036170326,0.027649866285702984,22.546371315925548,0.6200008392333984,-0.3256225475528147,-0.5770004749298092,-1.7985629867699835,0.6445620369103651,-1.1877817308498972,0.033780780990278814,-1.1360957473754887,67.41569361563508,28.84756215911132,0.6107812559200875,5,-0.1849994659423828,0.05000019073486328,-0.07999944686889648,-0.5249996185302734,0.030000686645507812,3,-0.0408163250595055,1.048776856928189,13.770000457763672,-1.765959864456296,13.359999656677244,-1.2500064571888454,13.1899995803833,-0.0408163250595055
7610,2010-05-14,12.949999809265135,13.15999984741211,12.75,13.15999984741211,27246300.0,-0.02116400171272137,2.904759742235503,0.4666659602424506,36.039608634810804,32.96693730106443,0.3197229890108293,0.9370861458295838,0.2866917338139974,0.30007492788915613,20.853300710052885,0.4799995422363281,-0.43908643217526766,-0.7865002155303973,-2.0361112611754315,0.46311083011463694,-1.4113057383529153,-0.16169469270787928,-0.7874521494140616,18.867899065309405,-15.68110194485958,0.6248055228225172,5,-0.045000076293943536,0.32999992370605646,0.2000002861022967,-0.24499988555908025,0.11000061035156428,4,-0.02007723804720185,1.0,13.229999542236328,1.048776856928189,13.770000457763672,-1.765959864456296,13.359999656677244,-0.02007723804720185
7611,2010-05-17,13.18000030517578,13.239999771118164,12.800000190734865,12.960000038146973,18442600.0,0.01776065631646495,1.5882389240284316,-1.047620128882231,42.2680448859878,34.222258521617604,-0.04338962423324766,0.6523206848400456,0.08655184926654691,0.06024752573172698,19.792482881010052,0.439999580383299,-0.5785723462548873,-0.5004997253417987,-1.7441527823418443,0.743153331658247,-1.1223262538418215,0.1213268031582242,-0.9515545349340808,40.56605046734505,2.1218074724213523,0.6218265285000233,5,-0.28000020980834783,0.09999942779541193,0.02249979972839533,-0.4750003814697248,-0.06000041961669744,0,0.006069796802253613,2.904759742235503,12.949999809265135,1.0,13.229999542236328,1.048776856928189,13.770000457763672,0.006069796802253613
7612,2010-05-18,12.9399995803833,13.449999809265135,12.880000114440918,13.369999885559082,25296700.0,-0.01820946276444546,-1.0727290382094414,-1.954544469345926,38.83299887593144,35.2196900376864,0.14088075987285364,0.8143607813509988,0.35198337251293665,0.2873292813421209,18.36880890412403,0.569999694824217,-0.6580572708592438,-0.664500427246093,-1.8932693434301875,0.5642684889380014,-1.2788848853381403,-0.050115969154045814,-0.6482916241666015,17.924481619734213,-20.96561176098528,0.6143844580920474,5,-0.03999948501586914,0.3400001525878906,0.27250027656555176,-0.2349996566772461,-0.17999935150146484,1,0.034775948804638634,1.5882389240284316,13.18000030517578,2.904759742235503,12.949999809265135,1.0,13.229999542236328,0.034775948804638634
7613,2010-05-19,13.020000457763672,13.210000038146973,12.779999732971193,12.899999618530273,36120400.0,0.006182448220604986,-1.3888865341414964,-0.2790715210872767,37.19009550922225,36.59962825354068,0.03299634723923894,0.6569945365500978,0.3011238833840828,0.19458380491032656,17.374277776610825,0.4300003051757795,-0.7640666020947968,-0.5139995574951168,-1.704548390562854,0.6765492755726203,-1.1092739740289854,0.08127485903875176,-0.6675608030109732,26.73271253241076,-9.46575350505666,0.5952744165338687,5,-0.10000038146972656,0.25999927520751953,0.24749970436096191,-0.2700004577636719,-0.07000064849853693,2,0.029185802412166062,-1.0727290382094414,12.9399995803833,1.5882389240284316,13.18000030517578,2.904759742235503,12.949999809265135,0.029185802412166062
7614,2010-05-20,12.6899995803833,13.039999961853027,12.34000015258789,12.5,46660600.0,-0.025345688615824535,-1.7451011924685802,1.5833187634109513,38.37954006506125,38.23244207598481,0.40215242864052136,0.9008687046180466,0.6492952486014509,0.5089933980677905,17.149431025920155,0.6999998092651367,-0.7634907410559997,-0.7600004196166985,-1.9392063869187233,0.41920554768532625,-1.3496034032677109,-0.17039743596568613,1.1200008392333984,31.531489734251316,-8.564482889707982,0.5896029836510119,5,0.38500070571899414,0.5900001525878906,0.9075005054473877,0.3900003433227539,0.1400003433227539,3,0.05122148098486834,-1.3888865341414964,13.020000457763672,-1.0727290382094414,12.9399995803833,1.5882389240284316,13.18000030517578,0.05122148098486834
7615,2010-05-21,12.720000267028807,12.920000076293945,12.300000190734865,12.31999969482422,41207700.0,0.0023641203812081457,-1.8181839856255282,2.1052708190072544,35.77779581515435,38.43841406172504,0.4544286422660715,0.7726546176102804,0.6420568433324618,0.46565300023487666,16.765381800434557,0.6199998855590803,-0.7453886232118752,-0.6424997329711939,-1.7611809070302744,0.4761814410878866,-1.2018403200007342,-0.08315914594165363,1.0606001472473157,36.52175787942548,-3.669197875838776,0.5593405870295398,5,0.33500003814697443,0.5599994659423846,0.8849997520446795,0.35999965667724787,-0.4000005722045863,4,0.04245282629849845,-1.7451011924685802,12.6899995803833,-1.3888865341414964,13.020000457763672,-1.0727290382094414,12.9399995803833,0.04245282629849845
7616,2010-05-24,12.489999771118164,12.699999809265135,12.40999984741211,12.529999732971193,20421700.0,-0.01808179961338685,-1.900002384188047,-0.0999997615817673,39.077677824718116,38.67823259629043,0.6422292413565991,0.9016018651614353,0.8942282058987736,0.6827569719315019,16.14708650214042,0.31000041961669744,-0.6602579398660762,-0.7790002346038811,-1.858550049100204,0.3005495798924418,-1.3187751418520417,-0.23922532735572055,1.2313766342163088,16.521708122488207,-25.311718279009376,0.5397749072481614,5,0.5650005340576172,0.7899999618530273,1.1150002479553223,0.5900001525878906,-0.4699993133544922,0,0.045636561965085365,-1.8181839856255282,12.720000267028807,-1.7451011924685802,12.6899995803833,-1.3888865341414964,13.020000457763672,0.045636561965085365
7617,2010-05-25,12.670000076293945,12.6899995803833,12.050000190734865,12.140000343322756,25949500.0,0.014411553921082731,1.2456168529681861,-13.25000596046953,43.341411459085016,38.6891392082994,0.39566822443402394,0.6559989290082342,0.7431384353258448,0.4856664095283314,17.125162619464696,0.6399993896484357,-0.5396463467098283,-0.5359999179840091,-1.6000815877956391,0.5280817518276208,-1.0680407528898233,-0.003959083078195036,0.994521280456544,53.44827302712704,7.4422833241522355,0.5320408349058146,5,0.2350001335144043,0.6099996566772461,0.934999942779541,0.4099998474121094,-0.6700000762939453,1,0.0355169539507032,-1.900002384188047,12.489999771118164,-1.8181839856255282,12.720000267028807,-1.7451011924685802,12.6899995803833,0.0355169539507032
7618,2010-05-26,12.520000457763672,12.9399995803833,12.520000457763672,12.75,24184000.0,-0.01183895956014458,-2.652173552485363,-0.4339616190878925,47.480115159176115,39.82080980323857,0.3908059961879289,0.7225428350357532,0.9138093011315505,0.6194460979471081,18.09579024774775,0.4199991226196289,-0.5035130527579845,-0.6094995498657223,-1.6374761647412583,0.41847706500981374,-1.1234878573034912,-0.09551124242795339,1.04764962902588,47.47478542322911,-0.4074425957115224,0.5139883074377685,5,0.22999954223632812,0.7599992752075195,1.0849995613098145,0.5599994659423828,-0.5200004577636719,2,0.019169310091305958,1.2456168529681861,12.670000076293945,-1.900002384188047,12.489999771118164,-1.8181839856255282,12.720000267028807,0.019169310091305958
7619,2010-05-27,13.06999969482422,13.109999656677244,12.800000190734865,12.800000190734865,21642600.0,0.043929649916226055,-1.2962965579357948,-1.1739132237573184,56.93429539090398,42.1424416650267,-0.20593194816906824,0.08308021474913829,0.3845285822127771,0.050512298287660684,18.646746953065108,0.5899991989135724,-0.48015637868127037,-2.861022938560609e-07,-0.8794977618643607,0.879497189659773,-0.43974902398332816,0.43974845177874045,0.4065913982020497,96.22641679187429,43.4716816788305,0.4397487378810336,5,-0.3199996948242205,0.21000003814697088,0.5575003623962385,0.0200004577636701,-1.2899999618530273,3,-0.0091813227514157,-2.652173552485363,12.520000457763672,1.2456168529681861,12.670000076293945,-1.900002384188047,12.489999771118164,-0.0091813227514157
7620,2010-05-28,12.920000076293945,13.100000381469727,12.75,13.010000228881836,17231300.0,-0.01147663519760267,1.5925910227609885,-0.3333345107111951,46.218499068098396,42.58138101859454,-0.06776111551414665,0.17428291498768722,0.5548980101988619,0.18226928244071772,20.051445884329386,0.35000038146972656,-0.5245598338419182,-0.10699992179870677,-0.9220711747257475,0.708071331128334,-0.5145355482622271,0.3005357046648136,0.4709955625948403,82.07550225373159,29.664093933600583,0.4075356264635206,5,-0.1700000762939453,0.3599996566772461,0.7774999141693115,0.2999997138977051,-0.7300004959106445,4,-0.006965956041519394,-1.2962965579357948,13.06999969482422,-2.652173552485363,12.520000457763672,1.2456168529681861,12.670000076293945,-0.006965956041519394
7621,2010-06-01,12.59000015258789,13.0,12.579999923706055,12.829999923706055,20702700.0,-0.025541789609703658,-2.230766973553901,2.6666596024244478,39.6783027582633,42.67530367218697,0.18969440048334896,0.4144838207737749,0.9063664167817969,0.49240144568271305,21.630639236981672,0.4200000762939453,-0.5017001966712584,-0.36649985313415456,-1.062421102864942,0.32942139659663283,-0.7144604779995483,-0.018539228268760866,0.7205357594116606,50.94341829436163,2.4922035464722825,0.34796062486539364,6,0.039999961853027344,0.6899995803833008,1.1424999237060547,0.6299996376037598,-0.4800004959106463,1,-0.021445627838866277,1.5925910227609885,12.920000076293945,-1.2962965579357948,13.06999969482422,-2.652173552485363,12.520000457763672,-0.021445627838866277
7622,2010-06-02,12.850000381469727,12.869999885559082,12.529999732971193,12.670000076293945,19568400.0,0.020651328493303645,2.090920125191803,-0.7500019868233873,37.15085034095152,42.67094309793467,-0.09433511562992969,0.11800399878118917,0.6619495338738925,0.21623870977301252,22.088329075581985,0.34000015258788885,-0.44134700547428984,-0.07949962615966832,-0.7458794707407357,0.586880218421399,-0.4126895484502011,0.25369029613086447,0.384903387253944,55.93226640200838,13.156710905492595,0.3331899222905333,6,-0.2700004577636719,0.3399996757507324,1.0199995040893555,0.4049992561340332,-0.5500001907348615,2,-0.06459143183395943,-2.230766973553901,12.59000015258789,1.5925910227609885,12.920000076293945,-1.2962965579357948,13.06999969482422,-0.06459143183395943
7623,2010-06-03,13.029999732971193,13.079999923706055,12.789999961853027,12.869999885559082,19915500.0,0.014007731218516728,1.2307669735539009,0.8888865341414925,46.89441499672585,43.61704031256407,-0.3048222194210961,-0.08111854645698457,0.48511698643809886,0.012337194026999398,22.159272029454275,0.28999996185302734,-0.43477845358203204,0.10999975204467916,-0.5442494755258469,0.7642489796152052,-0.21712486174058476,0.4371243658299431,0.13380982107314843,86.20690789149211,44.6253075065578,0.32712461378526325,6,-0.4499998092651385,0.12000036239623846,0.827500104904173,0.22499990463256658,-0.719999313354494,3,-0.07904833108820986,2.090920125191803,12.850000381469727,-2.230766973553901,12.59000015258789,1.5925910227609885,12.920000076293945,-0.07904833108820986
7624,2010-06-04,12.56999969482422,12.989999771118164,12.5,12.6899995803833,20768200.0,-0.035303150235911795,-2.7692395159722554,-0.7499999999999806,44.41176709831622,44.57637045513761,0.15239132206261274,0.387734594580067,0.9507409743424446,0.4404080479376855,20.625278189880778,0.5299997329711932,-0.4000441486959616,-0.3430002689361551,-1.0095893817748696,0.3235888439025594,-0.6762948253555123,-0.00970571251679786,0.5269812974215533,11.666608386606903,-31.43367893950368,0.3332945564193569,6,0.010000228881834161,0.5800004005432111,1.3775002956390363,0.6849999427795392,-0.04999923706054865,4,-0.04534603887531685,1.2307669735539009,13.029999732971193,2.090920125191803,12.850000381469727,-2.230766973553901,12.59000015258789,-0.04534603887531685
7625,2010-06-07,12.18000030517578,12.729999542236328,12.170000076293945,12.619999885559082,19003400.0,-0.03102620518034105,-1.434780084794079,3.666666666666736,35.95506159769319,44.229413096579286,0.5115290571662339,0.7931989314134906,1.336790377970905,0.8065842654024316,19.18689205849409,0.5599994659423828,-0.37390708112502047,-0.7169996738433859,-1.4384338455671983,0.004434497880426491,-1.0777167597052912,-0.3562825879814806,0.8999996185302752,1.098926435017893,-40.573649752041995,0.3607170858619062,6,0.3999996185302752,0.9699997901916522,1.7949995994567889,1.0749993324279803,0.3499994277954137,0,-0.03284076865208363,-2.7692395159722554,12.56999969482422,1.2307669735539009,13.029999732971193,2.090920125191803,12.850000381469727,-0.03284076865208363
7626,2010-06-08,12.34000015258789,12.359999656677244,11.979999542236328,12.229999542236328,18183000.0,0.01313627614148083,4.066681077781971,-0.2500016255827704,41.379319794631215,44.011402911639976,0.3665620751270229,0.5968552758623975,1.1730064143859487,0.6223320687993912,19.51777511030966,0.3800001144409162,-0.32911827194628707,-0.5144998550415032,-1.2629009005699974,0.23390119048699098,-0.8887003778057494,-0.140299332277257,0.6781997871398922,32.727316864250575,-11.45562305724797,0.3742005227642469,6,0.20499944686889648,0.6999998092651367,1.6374998092651367,0.9149994850158691,0.11999988555908203,1,-0.012155637791716911,-1.434780084794079,12.18000030517578,-2.7692395159722554,12.56999969482422,1.2307669735539009,13.029999732971193,-0.012155637791716911
7627,2010-06-09,12.1899995803833,12.670000076293945,12.130000114440918,12.40999984741211,19252100.0,-0.012155637791716911,-2.176477848056884,-1.9999913302815924,38.30984742554962,42.99248427457036,0.4931770438808005,0.6900893497892326,1.3141780259774904,0.7456844604847497,20.08837390109606,0.5399999618530273,-0.27767715652521296,-0.6060004234313965,-1.3707612057335261,0.15876035887073314,-0.9883808145824613,-0.22362003228033167,0.7451443275451659,19.090905938267817,-26.171661557339668,0.3823803911510644,6,0.35500001907348633,0.7100000381469727,1.7875003814697266,1.065000057220459,0.0,2,-0.006562750324847877,4.066681077781971,12.34000015258789,-1.434780084794079,12.18000030517578,-2.7692395159722554,12.56999969482422,-0.006562750324847877
7628,2010-06-10,12.529999732971193,12.630000114440918,12.31999969482422,12.359999656677244,21926600.0,0.027891727997680693,-1.4800033569336148,-0.7727266816075623,47.75281079473768,41.97231931944077,0.17292987572180074,0.26606983464925804,0.9646044209358156,0.3906423196945443,21.1263589825049,0.4400005340576172,-0.2224975067489332,-0.20400023460388006,-0.8235551983304585,0.4155547291226984,-0.5137777164671693,0.10577724725940918,0.3287326257019032,54.4554520887353,7.147996115953617,0.3097774818632891,6,0.010000228881834161,0.3650002479553205,1.3450002670288068,0.7249999046325666,-0.1499996185302752,3,-0.01835590958801958,-2.176477848056884,12.1899995803833,4.066681077781971,12.34000015258789,-1.434780084794079,12.18000030517578,-0.01835590958801958
7629,2010-06-11,12.6899995803833,12.779999732971193,12.369999885559082,12.399999618530273,16438600.0,0.012769341645801235,-1.3428601011986445,1.7058813629682463,49.59348647952935,42.34731792071088,-0.05212288680478494,0.06697406277250906,0.7960481762456588,0.21254603888600343,21.66640037433232,0.40999984741211115,-0.1965298166150511,-0.017000389099120383,-0.5909287057656467,0.556927927567406,-0.30396454743238266,0.2699637692341419,0.09843415297485336,88.7499836087264,38.4226198779216,0.28696415833326294,6,-0.15999984741210938,0.2050004005432129,1.135000228881836,0.565000057220459,-0.34999942779541016,4,-0.029944773312208683,-1.4800033569336148,12.529999732971193,-2.176477848056884,12.1899995803833,4.066681077781971,12.34000015258789,-0.029944773312208683
7630,2010-06-14,12.6899995803833,12.920000076293945,12.65999984741211,12.800000190734865,17292100.0,0.0,-2.058824849375624,-0.3793124993834063,52.8901722154831,43.81530341595753,-0.09854223992949507,0.049009514232047025,0.7911839114337553,0.19698030342457074,21.479189104387768,0.26000022888183594,-0.18016335302411335,-0.004000377655028586,-0.56641626055095,0.5584155052408928,-0.28520831910299016,0.277207563792933,-0.7100000381469727,75.53187603864205,20.06379674401829,0.2812079414479611,6,-0.15999984741210938,0.2050004005432129,0.5900001525878906,0.565000057220459,-0.48999977111816584,0,-0.013396306401965541,-1.3428601011986445,12.6899995803833,-1.4800033569336148,12.529999732971193,-2.176477848056884,12.1899995803833,-0.013396306401965541
7631,2010-06-15,13.260000228881836,13.300000190734865,12.65999984741211,12.710000038146973,25381300.0,0.04491731027159873,1.0317467525881598,-4.999973990844697,57.66234268083156,46.094358120388634,-0.6297317249152883,-0.5425049516094091,0.21736171580982955,-0.38191680400949224,21.158579091448395,0.6400003433227557,-0.23927521144145203,0.5620002746582031,-0.01589430507833889,1.1398948543947451,0.273052984789933,0.8509475645264732,-1.2612006759643553,96.58120006455626,39.169842358366616,0.28894728986827095,6,-0.6200003623962402,-0.36500024795532227,-0.025000333786010742,-0.005000591278076172,-0.810000419616701,1,-0.05505282679562973,-2.058824849375624,12.6899995803833,-1.3428601011986445,12.6899995803833,-1.4800033569336148,12.529999732971193,-0.05505282679562973
7632,2010-06-16,13.390000343322756,13.489999771118164,13.100000381469727,13.199999809265135,18674500.0,0.009803930029937957,1.0,0.34545539666769615,61.35770391019024,47.70139022188468,-0.75441191173155,-0.6714912775140771,0.08626142126676051,-0.5049789634298474,21.251080742491226,0.3899993896484375,-0.233863575471565,0.6695003509521502,0.02118335973293739,1.317817342171363,0.3453418553425429,0.9936588465617575,-1.3391527648925798,91.45304091670118,31.43046846309739,0.32415849560960663,6,-0.6550006866455096,-0.495000362396242,-0.17500042915344416,-0.13500070571899592,-0.8800001144409197,2,-0.06945483803811481,1.0317467525881598,13.260000228881836,-2.058824849375624,12.6899995803833,-1.3428601011986445,12.6899995803833,-0.06945483803811481
7633,2010-06-17,13.399999618530273,13.5,13.09000015258789,13.5,15360000.0,0.000746771841010796,7.199965667855576,-0.5263163178236111,55.0151979208154,48.879549202162366,-0.7894235836499064,-0.6867735316621495,0.07203167067051552,-0.5080713779714223,21.179394612437097,0.4099998474121094,-0.17005348987495772,0.6604996681213375,-0.044563990118950514,1.3655633263616256,0.3079678390011935,1.0130314972414816,-1.2628029085388182,91.1504096157368,34.232344951311056,0.35253182912014436,6,-0.6599998474121094,-0.5049996376037598,-0.18499970436096191,-0.11999988555908203,-0.8399991989135742,3,-0.09029851288008373,1.0,13.390000343322756,1.0317467525881598,13.260000228881836,-2.058824849375624,12.6899995803833,-0.09029851288008373
7634,2010-06-18,13.34000015258789,13.5,13.25,13.399999618530273,15309000.0,-0.004477572212719494,-1.0833353201567206,0.5999923706345724,56.56250353902703,51.16926497342169,-0.6802485348517546,-0.6066859397703084,0.13475333263475342,-0.4416034854312585,20.413724347286077,0.25,-0.11408527849927097,0.5680001735687252,-0.18570230707411994,1.3217026542115704,0.19114893324730176,0.9448514138901487,-1.0937791793957512,80.95240257764496,26.09229554015492,0.3768512403214228,6,-0.6000003814697266,-0.4700002670288086,-0.1250002384185791,-0.06000041961669922,-0.7300004959106463,4,-0.0719640200274464,7.199965667855576,13.399999618530273,1.0,13.390000343322756,1.0317467525881598,13.260000228881836,-0.0719640200274464
7635,2010-06-21,13.260000228881836,13.539999961853027,13.15999984741211,13.520000457763672,14415400.0,-0.005996995711468167,1.5333405388909376,4.333375719235782,61.355937901876864,53.38888920756009,-0.48158345718245954,-0.5103207044514555,0.2124110386124194,-0.36176185552028883,19.525601293869954,0.38000011444091797,-0.11724210950330871,0.46100025177002024,-0.3229412827287028,1.2449417862687433,0.06902948452065871,0.8529710190193818,-0.9134769335450681,68.1818526638396,12.296469171388551,0.3919707672493614,6,-0.4250001907348633,-0.5000004768371582,-0.09750032424926758,0.01999950408935547,-0.9099998474121094,0,-0.06938160334945376,-1.0833353201567206,13.34000015258789,7.199965667855576,13.399999618530273,1.0,13.390000343322756,-0.06938160334945376
7636,2010-06-22,13.0600004196167,13.5,13.010000228881836,13.31999969482422,16289100.0,-0.01508294161485113,-1.722223546771147,0.9999963320250957,53.63322061930784,55.09148622908879,-0.18853783246280287,-0.2797724376112676,0.4025382609792807,-0.15621905739075004,18.710837833859625,0.48999977111816406,-0.07846784482448221,0.2325004100799557,-0.5455640753956139,1.0105648955555253,-0.15653183265782822,0.6215326528177396,-0.5941294576283056,9.434003004975304,-44.52683647996053,0.38903224273778436,6,-0.13000059127807617,-0.3000006675720215,0.03249931335449219,0.2199993133544922,-1.1200008392333984,1,-0.06584996804899068,1.5333405388909376,13.260000228881836,-1.0833353201567206,13.34000015258789,7.199965667855576,13.399999618530273,-0.06584996804899068
7637,2010-06-23,13.119999885559082,13.300000190734865,12.899999618530273,13.130000114440918,17537000.0,0.004594139664211738,1.2857150642230701,0.038462525996867274,51.624552340910135,55.521679734219056,-0.11481787849566771,-0.32077688063381515,0.3276794067734272,-0.20340450338760974,17.40546779427955,0.4000005722045916,0.035787076974290954,0.2699998855590824,-0.5148836913237567,1.0548834624419214,-0.12244190288233803,0.6624416740005028,-0.5467160235842243,34.375023283051874,-14.866331149127404,0.39244178844141964,6,-0.16499996185302734,-0.3600001335144043,-0.029999971389770508,0.15999984741210938,-1.319999694824217,2,-0.05106707943125843,-1.722223546771147,13.0600004196167,1.5333405388909376,13.260000228881836,-1.0833353201567206,13.34000015258789,-0.05106707943125843
7638,2010-06-24,12.760000228881836,13.06999969482422,12.670000076293945,13.029999732971193,19277700.0,-0.02743899846169129,1.2857158427361104,26.999332443257856,53.558064875615024,55.96218844489524,0.3142892324332234,0.06126599639516783,0.648664958524801,0.16201705025318525,16.836776330452256,0.4499998092651367,0.11264849463183069,-0.10199975967407227,-0.8728531289521815,0.668853609604037,-0.487426444313126,0.28342692496498145,-0.09004475691916092,10.3448464858193,-41.84634642323634,0.3854266846390542,6,0.3399996757507324,-4.76837158203125e-07,0.3299996852874756,0.5199995040893555,-0.75,3,-0.019592476137589188,1.2857150642230701,13.119999885559082,-1.722223546771147,13.0600004196167,1.5333405388909376,13.260000228881836,-0.019592476137589188
7639,2010-06-25,12.949999809265135,13.010000228881836,12.5,12.760000228881836,48303900.0,0.014890248979247067,2.2903196035181304,-0.7037034420641677,65.58704484704714,57.37295207062458,0.184445646803999,-0.14565229322837148,0.42331134325000086,-0.021241075564955025,16.767434219832758,0.5100002288818359,0.22773832062696542,0.09399981498718013,-0.6718888600915278,0.8598884900658881,-0.28894452255217473,0.476944152526535,0.5900001525878924,43.26921401644521,-14.749276478826602,0.38294433753935425,6,0.07000017166137873,-0.1900000572204572,0.15000009536743342,0.32999992370605646,-1.1300001144409144,4,-0.030115783427997367,1.2857158427361104,12.760000228881836,1.2857150642230701,13.119999885559082,-1.722223546771147,13.0600004196167,-0.030115783427997367
7640,2010-06-28,12.829999923706055,12.989999771118164,12.670000076293945,12.880000114440918,16084100.0,-0.009266400565753341,1.370372463486569,-0.2631594797946107,60.08230646481725,57.641836935511876,0.36475042899059673,-0.034510055246190774,0.5051891187151707,0.1085433637815072,16.61093124515596,0.31999969482421875,0.28052087609468934,-0.021500062942504172,-0.786862851252252,0.7438627253672436,-0.40418145709737807,0.3611813312123697,0.6892000389099113,32.99999237060547,-27.052019006464242,0.3826813941548737,6,0.19000005722045898,-0.07000017166137695,0.3475000858306885,0.4499998092651367,-0.9600000381469727,0,-0.01714733190468032,2.2903196035181304,12.949999809265135,1.2857158427361104,12.760000228881836,1.2857150642230701,13.119999885559082,-0.01714733190468032
7641,2010-06-29,12.31999969482422,12.649999618530273,12.25,12.649999618530273,29442500.0,-0.03975060264337993,1.4242406727740369,6.599973297220968,52.3297527794157,56.638731254314706,0.8128713029150862,0.47877217468616884,0.9722892530068918,0.6331260787998314,16.439528172325257,0.5799999237060547,0.30447469110417735,-0.5180002689361558,-1.311781535884359,0.27578099801204736,-0.9148909024102565,-0.12110963546205511,1.1788162685394266,6.6666363912971995,-56.14735023304637,0.39689063347410153,6,0.5750002861022931,0.4400000572204572,0.8475003242492658,0.9600000381469709,-0.5099992752075213,1,0.0024351207295978394,1.370372463486569,12.829999923706055,2.2903196035181304,12.949999809265135,1.2857158427361104,12.760000228881836,0.0024351207295978394
7642,2010-06-30,12.020000457763672,12.470000267028807,12.0,12.300000190734865,25783300.0,-0.024350588026928466,-1.9374957159248276,0.8484842354709229,40.727276258235804,55.05118440291697,1.0036429765305925,0.7519547712344945,1.2198598086580184,0.9392455017519978,16.318581393146086,0.4700002670288068,0.30809088792404893,-0.7764995098114014,-1.6503844247886796,0.0973854051658769,-1.2134419673000405,-0.33955705232276223,1.4288628670654298,1.8692021932732932,-59.44084074988508,0.4369424574886393,6,0.7499995231628418,0.7399992942810059,1.1474995613098145,1.2599992752075195,-0.18000030517578125,2,-0.006655646783166214,1.4242406727740369,12.31999969482422,1.370372463486569,12.829999923706055,2.2903196035181304,12.949999809265135,-0.006655646783166214
7643,2010-07-01,12.0,12.18000030517578,11.729999542236328,12.010000228881836,27308500.0,-0.001663931530947127,1.5714301284461825,0.0357151372100229,36.78160583546873,52.853306880299385,0.8986743138993702,0.7281672561701029,1.1870853411341749,0.9678667184162393,16.88299731206819,0.45000076293945135,0.24127084463788329,-0.7449999809265133,-1.680194933569119,0.19019497171609245,-1.212597457247817,-0.27740250460520954,1.3619315253393562,21.09377444720447,-35.22739008433277,0.4675974763213033,7,0.6349997520446777,0.6349997520446777,1.0924999713897705,1.2799997329711914,-0.13000011444091797,3,-0.016666650772094616,-1.9374957159248276,12.020000457763672,1.4242406727740369,12.31999969482422,1.370372463486569,12.829999923706055,-0.016666650772094616
7644,2010-07-02,12.0,12.109999656677244,11.760000228881836,12.029999732971193,21203700.0,0.0,2.6842126397261943,2.999904634751274,36.78160583546873,50.122825539587375,0.7695302800214634,0.7201998143243156,1.1351566000054838,0.9752976262842274,16.977532437850506,0.3499994277954084,0.139414033658106,-0.716499996185302,-1.7072419282978082,0.27424193592720414,-1.211870962241555,-0.22112903012904894,1.2313769666911139,21.428603866467455,-31.121541029909736,0.49537096605625264,7,0.6149997711181641,0.6349997520446777,1.0149998664855957,1.2799997329711914,-0.4700002670288068,4,0.0008333524068195874,1.5714301284461825,12.0,-1.9374957159248276,12.020000457763672,1.4242406727740369,12.31999969482422,0.0008333524068195874
7645,2010-07-06,11.779999732971193,12.170000076293945,11.609999656677244,12.119999885559082,30163700.0,-0.0183333555857339,1.5454533632151004,11.333439298088726,17.256588061587138,46.080977477618404,0.8465371119000622,0.9578036282043669,1.2963772410234018,1.2002475797255077,16.64236647278548,0.560000419616701,0.05537676972261529,-0.9165002346038804,-1.9671798430255372,0.13417937381777634,-1.4418400388147088,-0.39116043039305204,1.3312670397635387,16.34616178168408,-29.36887733237341,0.5253398042108284,7,0.6750001907348615,0.7950000762939435,1.2350001335144025,1.4999999999999982,-0.5699996948242205,1,0.0033955825772280512,2.6842126397261943,12.0,1.5714301284461825,12.0,-1.9374957159248276,12.020000457763672,0.0033955825772280512
7646,2010-07-07,12.1899995803833,12.210000038146973,11.720000267028807,11.84000015258789,26353900.0,0.03480474165585545,1.512817126997527,-1.0294096197646163,26.377910775030102,43.27579508140951,0.335422766683271,0.5649554854280492,0.8346962840902297,0.7937996707648924,15.969426418480237,0.48999977111816584,-0.029184232932571774,-0.4990003585815437,-1.5624586499897983,0.564457932826711,-1.030729504285672,0.032728787122584535,0.7711404807456823,67.4418037295295,26.375808915552582,0.5317291457041277,7,0.15000009536743164,0.38500022888183594,0.8250002861022949,1.0900001525878906,-1.0299997329711914,2,-0.026251001299391064,1.5454533632151004,11.779999732971193,2.6842126397261943,12.0,1.5714301284461825,12.0,-0.026251001299391064
7647,2010-07-08,12.109999656677244,12.3100004196167,11.920000076293945,12.300000190734865,26422700.0,-0.006562750324847877,2.714271441676279,-0.5428595562410014,25.287335742246015,40.13460295547962,0.2873002533928588,0.6731684099278645,0.8748822248154955,0.8769223972495119,15.947890888274618,0.3900003433227539,-0.13455004160651285,-0.5750002861022967,-1.6469293659508448,0.49692879374625143,-1.1109648260265708,-0.039035746178022634,0.7160263640065647,71.4284935776915,35.181890466162386,0.5359645399242745,7,0.2000002861022967,0.4650001525878924,0.8450002670288104,1.170000076293947,-0.9399995803833008,3,-0.024772852647863663,1.512817126997527,12.1899995803833,1.5454533632151004,11.779999732971193,2.6842126397261943,12.0,-0.024772852647863663
7648,2010-07-09,12.300000190734865,12.3100004196167,12.010000228881836,12.149999618530273,18687300.0,0.015689557344690463,2.52939262533729,-0.789474476735426,31.021890315572378,36.294030229760196,0.028146618800569456,0.49018546412509245,0.6425861056592463,0.6835169890399975,15.925191551256814,0.3000001907348633,-0.2003072658487195,-0.3734997749328599,-1.4572997688753162,0.7103002190095964,-0.915399771904088,0.16840022203836824,0.40442319354828804,98.57139743107692,65.1716028104709,0.5418999969712279,7,-4.768371599794818e-07,0.27499961853027166,0.5849997997283918,0.9799995422363263,-1.0900001525878924,4,-0.03739837650518696,2.714271441676279,12.109999656677244,1.512817126997527,12.1899995803833,1.5454533632151004,11.779999732971193,-0.03739837650518696
7649,2010-07-12,12.3100004196167,12.470000267028807,12.18000030517578,12.199999809265135,13674300.0,0.0008130267257528967,-2.8666759915058275,0.7333346048942411,32.209735553525945,33.19707790628339,-0.09184292675338845,0.47458942468694687,0.5827644872104507,0.669496784554692,16.091091126674822,0.28999996185302734,-0.2703210198950696,-0.3444995880126953,-1.4403382471145552,0.7513390710891645,-0.8924189175636261,0.2034197415382355,0.2849805919058639,81.39537978389333,50.23088654718423,0.5479193295509301,7,-0.18000078201293945,0.2649993896484375,0.554999589920044,0.9699993133544922,-0.9200000762939435,0,-0.03574334029724735,2.52939262533729,12.300000190734865,2.714271441676279,12.109999656677244,1.512817126997527,12.1899995803833,-0.03574334029724735
7650,2010-07-13,12.520000457763672,12.619999885559082,12.460000038146973,12.5,23246500.0,0.017059303898343092,-2.199984741269145,0.18182133444305434,39.92537140819653,31.818813309481264,-0.39162425491380226,0.26477565441130935,0.339830287275694,0.4616069067716708,16.442585671838117,0.3099994659423828,-0.32068609974152373,-0.12599959373474157,-1.22331508992764,0.9713159024581568,-0.6746573418311907,0.4226581543617076,-0.9100008010864276,88.88894775769882,52.70470445671873,0.5486577480964492,7,-0.4050006866455078,0.054999351501464844,0.3449995517730713,0.7599992752075195,-1.140000343322754,1,-0.07907353742775447,-2.8666759915058275,12.3100004196167,2.52939262533729,12.300000190734865,2.714271441676279,12.109999656677244,-0.07907353742775447
7651,2010-07-14,12.529999732971193,12.779999732971193,12.460000038146973,12.670000076293945,20956900.0,0.0007986641247541559,-1.2857142857142985,-6.999856952126557,38.783263481804426,31.60281188987778,-0.41203192513099296,0.20794384510158004,0.2892416604099086,0.4566714516332304,17.514089180462307,0.3199996948242205,-0.42733414512983003,-0.07950029373168732,-1.1387250336885337,0.9797244462251591,-0.6091126637101105,0.4501120762467359,-0.8998000717163119,70.9302209531203,33.0912567214801,0.5296123699784234,7,-0.33500003814697443,0.045000076293943536,0.33500027656555,0.7499999999999982,-1.1700000762939489,2,-0.10534714468914153,-2.199984741269145,12.520000457763672,-2.8666759915058275,12.3100004196167,2.52939262533729,12.300000190734865,-0.10534714468914153
7652,2010-07-15,12.460000038146973,12.56999969482422,12.270000457763672,12.510000228881836,19689300.0,-0.005586567942218235,2.529421004504679,0.35714334371019724,43.58973731969334,32.359270943680514,-0.3051437583246006,0.2157600106459583,0.3366668573049054,0.532177691099097,18.913661888181863,0.29999923706054865,-0.5171913895598035,-0.10299997329711985,-1.097640396047412,0.8916404494531722,-0.6003201846722668,0.3943202380780271,-0.7838083740234385,58.441571309494634,16.41737884307372,0.4973202113751464,7,-0.2650003433227539,0.11499977111816406,0.33249974250793457,0.8149995803833008,-1.369999885559082,3,-0.1043338833671622,-1.2857142857142985,12.529999732971193,-2.199984741269145,12.520000457763672,-2.8666759915058275,12.3100004196167,-0.1043338833671622
7653,2010-07-16,12.1899995803833,12.449999809265135,12.18000030517578,12.420000076293945,20576600.0,-0.021669378566376407,-1.160004272477205,4.599992370634572,34.29751642723667,32.083261009432505,-0.00598717205262389,0.4115634559141377,0.5859704000319894,0.8131960962808087,20.455245739633348,0.2799997329711932,-0.5580775232087252,-0.3125004291534417,-1.2375411320866991,0.6125402737798158,-0.7750207806200695,0.15001992231318617,-0.46965559350586084,1.6665474572637153,-38.53953109023263,0.46252035146662845,7,0.005000114440917969,0.38500022888183594,0.5325000286102295,1.0850000381469727,-1.1999998092651367,4,-0.0836751057588867,2.529421004504679,12.460000038146973,-1.2857142857142985,12.529999732971193,-2.199984741269145,12.520000457763672,-0.0836751057588867
7654,2010-07-19,12.380000114440918,12.399999618530273,12.1899995803833,12.25,13306900.0,0.015586590697129754,1.47060143500676,-0.5652166701911077,40.96386188195509,34.717402545028946,-0.15244755881692917,0.15384208711087588,0.39349539532995514,0.6312787475336563,22.08013869797673,0.21000003814697266,-0.5323933070730895,-0.07449989318847727,-0.9120522376229001,0.7630524512459456,-0.4932760654056896,0.34427627902873503,-0.6172698977197282,33.33333333333343,-7.462706625982349,0.4187761722172118,7,-0.13000011444091797,0.19499969482421875,0.33749985694885254,0.8949995040893555,-1.7899999618530273,0,-0.09450727507903445,-1.160004272477205,12.1899995803833,2.529421004504679,12.460000038146973,-1.2857142857142985,12.529999732971193,-0.09450727507903445
7655,2010-07-20,12.34000015258789,12.369999885559082,11.890000343322756,12.119999885559082,22747600.0,-0.0032310146593915734,2.428571428571416,1.6923082566115248,50.49506072354588,37.39708587264181,-0.02755553618975881,0.1279437392674847,0.4372750299233381,0.6800097194457031,24.071302107971256,0.4899997711181623,-0.49212305649829347,-0.06849985122680735,-0.8159947227837687,0.678995020330154,-0.4422472870052889,0.3052475845516742,-0.5365791552167014,50.56181099662229,5.223553692793828,0.3737474357784808,7,-0.005000114440916192,0.2349996566772461,0.3724997043609619,0.9349994659423828,-1.630000114440918,1,-0.07698539688153128,1.47060143500676,12.380000114440918,-1.160004272477205,12.1899995803833,2.529421004504679,12.460000038146973,-0.07698539688153128
7656,2010-07-21,12.199999809265135,12.710000038146973,12.170000076293945,12.600000381469727,29922300.0,-0.011345246482302174,-1.3478257263991542,-1.818182212261644,54.83868817593526,40.68056947638506,0.12741116203825875,0.21103119248406266,0.557262006398668,0.8276962815432309,25.434710338825873,0.5399999618530273,-0.4520160576872012,-0.1655001640319842,-0.8516174251647453,0.5206170971007769,-0.5085587945983647,0.17755846653439633,-0.35751566246994493,37.80482698945806,-12.493636059062773,0.3430586305663808,7,0.1350002288818395,0.3750000000000018,0.5125000476837176,1.0749998092651385,-1.6700000762939418,2,-0.06721309079049975,2.428571428571416,12.34000015258789,1.47060143500676,12.380000114440918,-1.160004272477205,12.1899995803833,-0.06721309079049975
7657,2010-07-22,12.449999809265135,12.609999656677244,12.329999923706055,12.34000015258789,21862900.0,0.020491803599057556,-3.3076844074386256,-0.27499874830424464,60.765539977869224,43.98541943886248,-0.07743054050668796,-0.09669476373010966,0.2842605800770972,0.5827628078106368,26.62285931611051,0.4099998474121094,-0.33469305701258456,0.11799983978271378,-0.4716513248328109,0.7076510043982385,-0.17682574252504857,0.4128254220904761,-0.5700150390229055,68.29264321402292,13.709265904215926,0.2948255823077624,7,-0.11499977111816051,0.12500000000000178,0.31750011444091975,0.8249998092651385,-1.7600002288818342,3,-0.08755021440054367,-1.3478257263991542,12.199999809265135,2.428571428571416,12.34000015258789,1.47060143500676,12.380000114440918,-0.08755021440054367
7658,2010-07-23,12.510000228881836,12.550000190734865,12.25,12.390000343322756,14214700.0,0.004819310886418515,2.000004768376094,1.0909114553982484,61.860462021610644,47.279944601983004,-0.11679169033837944,-0.185916927218301,0.18826413119753838,0.5295066210292791,27.442115153838863,0.30000019073486506,-0.2574460851398399,0.19050025939941406,-0.37086934883413925,0.7518698676329674,-0.09018454471736348,0.4711850635161916,-0.5940148601304482,75.60977028070594,16.13720236456284,0.28068480411677665,7,-0.1750001907348615,0.06499958038330078,0.30499958992004395,0.7649993896484375,-2.039999961853029,4,-0.11350919666776593,-3.3076844074386256,12.449999809265135,-1.3478257263991542,12.199999809265135,2.428571428571416,12.34000015258789,-0.11350919666776593
7659,2010-07-26,12.5600004196167,12.640000343322756,12.289999961853027,12.489999771118164,15642600.0,0.0039968177314200215,2.043475015859953,0.5833392938035038,69.69697261608073,50.587900291747914,-0.14259546290589498,-0.28104215815795186,0.11951526454653383,0.4870888907814237,27.858810775818903,0.35000038146972834,-0.162165772238966,0.2600004196166985,-0.23195607574952426,0.7519569149829213,0.014022171933586236,0.5059786672998108,-0.6094544762965199,81.70735678597676,16.086441042234057,0.24597824768311147,7,-0.2250003814697248,0.0149993896484375,0.25749945640563965,0.7149991989135742,-2.190000534057617,0,-0.12500004745592574,2.000004768376094,12.510000228881836,-3.3076844074386256,12.449999809265135,-1.3478257263991542,12.199999809265135,-0.12500004745592574
7660,2010-07-27,12.609999656677244,12.670000076293945,12.300000190734865,12.579999923706055,19061900.0,0.003980830843162586,3.933312988358836,0.4285636435470653,62.96295860231436,53.27453308291569,-0.19946123800018967,-0.36719459821346234,0.059988399289467864,0.44711556712987743,28.263224013381834,0.36999988555908025,-0.09033170787468592,0.32099967002868546,-0.12911856717917125,0.7711179072365422,0.0959405514247571,0.5460587886326138,-0.6262755617710241,81.48140953073889,15.426128534916671,0.22505911860392847,7,-0.30999946594238104,-0.0349998474121076,0.19500017166137873,0.6649999618530291,-1.8999996185302717,1,-0.16019029017338027,2.043475015859953,12.5600004196167,2.000004768376094,12.510000228881836,-3.3076844074386256,12.449999809265135,-0.16019029017338027
7661,2010-07-28,12.350000381469727,12.649999618530273,12.260000228881836,12.630000114440918,18344100.0,-0.020618499784799238,1.4375057742226778,-9.333407508663171,56.666686093363666,54.72752739110128,0.03611822038678625,-0.11049778548472844,0.29982765511273257,0.7152516475000326,27.934496082982836,0.3899993896484375,-0.02749625399175315,0.05950036048889196,-0.3912523654380422,0.5102530864158261,-0.165876002474576,0.2848767234523599,-0.33442526104090753,23.809610310579878,-39.84894703561485,0.22537636296346714,7,-0.05000019073486328,0.20499944686889648,0.44749951362609863,0.9249992370605469,-1.5600004196166992,2,-0.13279354596486126,3.933312988358836,12.609999656677244,2.043475015859953,12.5600004196167,2.000004768376094,12.510000228881836,-0.13279354596486126
7662,2010-07-29,11.9399995803833,12.390000343322756,11.779999732971193,12.350000381469727,36363600.0,-0.03319844440665787,1.4897947267726945,1.4642899717644013,41.0890958225297,55.48214732391162,0.4074473322429455,0.30904726062341226,0.6922256601867804,1.129970030007616,27.557441214141214,0.6100006103515625,-0.014774696533246257,-0.3465003967285156,-0.808636428834232,0.11563563537720079,-0.5775684127813729,-0.11543238067565831,0.8400001525878924,17.977504010252368,-39.56020697267202,0.23106801605285807,7,0.30500030517578125,0.5150003433227539,0.9050002098083496,1.3350000381469727,-0.9600000381469727,3,-0.11809044363189525,1.4375057742226778,12.350000381469727,3.933312988358836,12.609999656677244,2.043475015859953,12.5600004196167,-0.11809044363189525
7663,2010-07-30,11.800000190734865,11.920000076293945,11.65999984741211,11.890000343322756,26268400.0,-0.011725242426176119,2.4666785346439792,0.2195121383895031,38.13952745651028,55.168332387751086,0.5434579320222248,0.4567107119038507,0.8100534551892906,1.2750385008122773,26.839483095656213,0.2799997329711914,-0.004814088436402741,-0.4764997959136945,-0.9721770979611382,0.019177506133749134,-0.7243384469374163,-0.2286611448899727,0.9599995422363286,13.861416989751485,-38.97890032686157,0.24783865102372216,7,0.38499975204467596,0.5399994850158674,1.0574996471405012,1.4749994277954084,-0.9800004959106445,4,-0.0940678468143683,1.4897947267726945,11.9399995803833,1.4375057742226778,12.350000381469727,3.933312988358836,12.609999656677244,-0.0940678468143683
7664,2010-08-02,12.010000228881836,12.149999618530273,11.9399995803833,12.0,20219400.0,0.017796613114621662,-2.230743272983362,-0.11111346585851736,38.13952745651023,53.79549535808046,0.3078250609139914,0.26087339378619134,0.5905034531828512,1.0675480340729742,25.805879606670644,0.3499994277954084,-0.004369922606681342,-0.26699976921081614,-0.7615215094445578,0.22752197102292548,-0.5142606393276878,-0.01973889909394444,0.705999508666995,34.65349526278915,-13.06399903546447,0.24726087011687123,8,0.17499971389770508,0.2999997138977051,0.9199995994567871,1.2649993896484375,-1.4300003051757795,0,-0.12822647231509732,2.4666785346439792,11.800000190734865,1.4897947267726945,11.9399995803833,1.4375057742226778,12.350000381469727,-0.12822647231509732
7665,2010-08-03,11.81999969482422,11.90999984741211,11.649999618530273,11.869999885559082,23634000.0,-0.01582019404135393,3.0,-4.999904634750919,34.763953416506226,51.564969273699454,0.46523041410670274,0.4785603106228091,0.7675821412390906,1.2608948293857036,24.696954296975093,0.3600006103515625,0.04005868096804832,-0.4590003013610815,-0.9453142207127954,0.027313617990632366,-0.7021572610369393,-0.21584334168522368,0.8537600471191418,17.00000762939471,-26.6336187893029,0.24315695967585702,8,0.34000015258788885,0.48000001907348455,1.0700001716613752,1.454999923706053,-1.0399999618530273,1,-0.12267342188681007,-2.230743272983362,12.010000228881836,2.4666785346439792,11.800000190734865,1.4897947267726945,11.9399995803833,-0.12267342188681007
7666,2010-08-04,11.869999885559082,12.020000457763672,11.649999618530273,11.880000114440918,17594100.0,0.004230134689153564,1.5517218699850044,0.20000381468272088,37.229441518744,48.94984722268554,0.40621481489164424,0.425155277563384,0.7123894284552357,1.2153639809626444,23.537996284087832,0.37000083923339844,0.05240969050286104,-0.39300012588500977,-0.9116260147758783,0.12562576300585881,-0.6523130703304449,-0.1336871814395746,0.7423342489794944,29.729736695934054,-11.53380499469392,0.2593129444454344,8,0.28999996185302734,0.3249998092651367,1.0199999809265137,1.4049997329711914,-1.1899995803833026,2,-0.09772534613276218,3.0,11.81999969482422,-2.230743272983362,12.010000228881836,2.4666785346439792,11.800000190734865,-0.09772534613276218
7667,2010-08-05,11.8100004196167,11.970000267028807,11.699999809265135,11.859999656677244,14579900.0,-0.005054714955421202,1.0000000000000264,4.999809269502016,40.95240257764494,46.626729506689344,0.40888148543540126,0.4864686822831814,0.760589279119964,1.2816050000564783,22.660809760148766,0.2700004577636719,0.03549119363351849,-0.4379996299743656,-0.9914425200071797,0.11544326005844852,-0.7147210749907735,-0.16127818495795765,0.7445936439613785,32.000160217285156,-13.682567765951475,0.27672144501640733,8,0.34999942779541016,0.38499927520751953,1.0174994468688965,1.4649991989135742,-1.030000686645506,3,-0.08636752087404043,1.5517218699850044,11.869999885559082,3.0,11.81999969482422,-2.230743272983362,12.010000228881836,-0.08636752087404043
7668,2010-08-06,11.84000015258789,11.869999885559082,11.65999984741211,11.699999809265135,15889700.0,0.002540197451759596,1.1000023841880648,-2.800049591821299,36.08247219965023,42.89178501597485,0.306029882002294,0.44295021109289934,0.723730923750491,1.2545718557181793,21.76590743966324,0.21000003814697266,0.01800630641732326,-0.38499989509582555,-0.9668481849678496,0.19684839477619853,-0.6759240400318376,-0.09407575015981351,0.6603182442873194,38.00010681152344,-8.862846009970482,0.29092414493601215,8,0.31999969482421875,0.3549995422363281,0.9249997138977051,1.4349994659423828,-0.7300004959106445,4,-0.07263518574901295,1.0000000000000264,11.8100004196167,1.5517218699850044,11.869999885559082,3.0,11.81999969482422,-0.07263518574901295
7669,2010-08-09,11.869999885559082,11.970000267028807,11.729999542236328,11.960000038146973,9237100.0,0.0025337611980211783,3.363625329449408,-0.6428566562897992,37.82382318773403,40.098547747688144,0.1875873621428532,0.3987402057922189,0.6693489259540755,1.2243901739165182,21.26048411801079,0.2400007247924787,-0.03728453743737781,-0.3330001354217522,-0.9342655260613064,0.268265255217802,-0.6336328307415293,-0.03236744010197512,0.5792993846154317,59.45939676370065,12.524650850929063,0.3006326953197775,8,0.2799997329711914,0.3249998092651367,0.7649998664855957,1.2799997329711914,-0.8299999237060547,0,-0.08845831515232627,1.1000023841880648,11.84000015258789,1.0000000000000264,11.8100004196167,1.5517218699850044,11.869999885559082,-0.08845831515232627
7670,2010-08-10,11.529999732971193,11.8100004196167,11.390000343322756,11.760000228881836,25199900.0,-0.028643652558205113,1.5454482401865621,2.555556732929239,34.27229248173019,37.61028179083998,0.4003832963830565,0.696477928968152,0.9853489486230878,1.5627084563907712,21.48061960057151,0.47999954223632635,-0.1149327569477041,-0.6235002517700181,-1.275728073025828,0.028727569485791804,-0.9496141623979231,-0.29738634114211315,0.8713415581046657,22.222121304323537,-24.79893829245846,0.3261139106279052,8,0.3600006103515625,0.5550003051757812,1.0950000286102277,1.6199998855590803,-0.4499998092651367,1,-0.08239374078635209,3.363625329449408,11.869999885559082,1.1000023841880648,11.84000015258789,1.0000000000000264,11.8100004196167,-0.08239374078635209
7671,2010-08-11,11.210000038146973,11.369999885559082,11.109999656677246,11.369999885559082,20777200.0,-0.02775366021120962,2.250005960470162,0.6956500105733282,21.81817236024972,35.46906807280887,0.6053244094707093,0.9618296080991549,1.2877737699314409,1.8813838301123074,22.399338292914493,0.4200000762939471,-0.22940381715359592,-0.8774999618530277,-1.6289162387293512,-0.1260836849767042,-1.2532081002911895,-0.501791823414866,1.110433977108638,11.627943081208661,-31.351501661651135,0.375708138438162,8,0.4199995994567871,0.7349996566772461,1.304999828338623,1.8799996376037598,-0.18999958038330078,2,-0.03835863547836871,1.5454482401865621,11.529999732971193,3.363625329449408,11.869999885559082,1.1000023841880648,11.84000015258789,-0.03835863547836871
7672,2010-08-12,11.15999984741211,11.220000267028807,10.9399995803833,10.989999771118164,27943900.0,-0.004460320300153087,-1.0740756439056651,-1.0625014901175405,19.178054154800023,33.362237705952175,0.5956891322473812,0.95859086705312,1.3108738578812211,1.9251250337847878,23.04799938058056,0.28000068664550604,-0.3370998961708267,-0.8625001430511468,-1.6984018912841474,-0.026598394818146076,-1.2804510171676462,-0.4445492689346473,1.0393907319856641,21.35923498704674,-16.77008792239902,0.41795087411650034,8,0.38499975204467773,0.6999998092651367,1.2974998950958252,1.929999828338623,0.0,3,-0.0430107122579968,2.250005960470162,11.210000038146973,1.5454482401865621,11.529999732971193,3.363625329449408,11.869999885559082,-0.0430107122579968
7673,2010-08-13,11.170000076293944,11.34000015258789,11.109999656677246,11.119999885559082,15901300.0,0.0008960778690469962,-5.571381861282544,0.2941186370317076,17.674390546286944,31.088333604816253,0.5441484331564848,0.915178430999477,1.2677323030095007,1.9015155371894163,23.390354257941866,0.23000049591064453,-0.4237879656376151,-0.8014999389648452,-1.7152148284984658,0.1122149505687755,-1.2583573837316546,-0.3446424941980357,0.8782635832220933,22.330130347748177,-9.86192460060025,0.45685744476681023,8,0.3099999427795428,0.6899995803833026,1.2724997997283953,1.9199995994567889,0.07999992370605646,4,-0.03491498125863457,-1.0740756439056651,11.15999984741211,2.250005960470162,11.210000038146973,1.5454482401865621,11.529999732971193,-0.03491498125863457
7674,2010-08-16,11.210000038146973,11.369999885559082,11.029999732971193,11.109999656677246,19176600.0,0.0035810171512820066,-1.6153834867769725,2.000000000000071,17.28971920967996,29.14675202628,0.42324303368841676,0.8253466847644653,1.2092019608045703,1.8518328535146988,23.800413302441623,0.34000015258788885,-0.4479174377362565,-0.7029999732971195,-1.6555832363655938,0.2495832897713548,-1.1792916048313575,-0.22670834176288146,0.7052719318731366,31.03450543813071,4.867487535654828,0.47629163153423754,8,0.26999998092651367,0.6499996185302734,1.2274997234344482,1.7899999618530273,-0.05000019073486328,0,-0.008920640600306062,-5.571381861282544,11.170000076293944,-1.0740756439056651,11.15999984741211,2.250005960470162,11.210000038146973,-0.008920640600306062
7675,2010-08-17,11.390000343322756,11.470000267028807,11.25,11.350000381469727,15340600.0,0.016057119051137603,1.2000047683761508,0.3999980926586609,26.69903294666321,27.976706629382136,0.19649655216427853,0.6013574981475607,1.024953607800617,1.6605434772471401,23.48773196359106,0.26000022888183416,-0.450617126782884,-0.47549967765808,-1.4331607755593918,0.48216142024323183,-0.9543302266087359,0.003330871292575921,0.4082389399409365,84.90569432798497,56.026364264377015,0.47883054895065624,8,0.064999580383299,0.4699993133544904,0.9624993801116926,1.569999694824217,-0.10000038146972834,1,-0.030728741959600736,-1.6153834867769725,11.210000038146973,-5.571381861282544,11.170000076293944,-1.0740756439056651,11.15999984741211,-0.030728741959600736
7676,2010-08-18,11.380000114440918,11.529999732971193,11.279999732971193,11.350000381469727,12620500.0,-0.0008779831940655125,-1.9411586511761592,0.7499940395298048,33.132544656091184,27.107833526987278,0.14492074692941337,0.5763240116270083,1.0253439373204358,1.6582835148331085,24.192095199586294,0.25,-0.47217053964890354,-0.44449992179870534,-1.4120247370356669,0.5230248934382562,-0.928262329417187,0.039262485819776316,0.31525040447712804,74.57634241748272,42.487273619019795,0.4837624076184809,8,0.07499980926513672,0.4799995422363281,0.9649996757507324,1.5799999237060547,0.25,2,-0.026362055159750764,1.2000047683761508,11.390000343322756,-1.6153834867769725,11.210000038146973,-5.571381861282544,11.170000076293944,-0.026362055159750764
7677,2010-08-19,11.359999656677244,11.619999885559082,11.289999961853027,11.4399995803833,21945000.0,-0.0017575094518930134,-2.0000086697935724,-2.66668785961795,35.71427686759034,27.066922934536176,0.10546669695599498,0.5380642592923532,1.0401396599597899,1.6641862907679918,24.819438208502216,0.3299999237060547,-0.4707250477812792,-0.4100003719329859,-1.351622812013293,0.5316220681473212,-0.8808115919731403,0.060810848107168525,-0.42000007629394354,55.93217599327536,20.64774273671599,0.4708112200401539,8,0.09500026702881037,0.4650001525878924,1.0250000953674334,1.6000003814697283,0.18000030517578303,3,-0.029929507851149117,-1.9411586511761592,11.380000114440918,1.2000047683761508,11.390000343322756,-1.6153834867769725,11.210000038146973,-0.029929507851149117
7678,2010-08-20,11.09000015258789,11.420000076293945,11.06999969482422,11.25,27253900.0,-0.02376756269800162,-2.49999046329326,1.9999999999999556,21.250004470347292,25.225387521493207,0.2881977052218936,0.7338512754487319,1.290728802641489,1.9161395655580993,25.461502050020275,0.3500003814697248,-0.49014478158775354,-0.608999872207642,-1.5295924065145705,0.3115926620992866,-1.0692961393611053,-0.14870360505417857,-0.13640056610107365,10.169560016810255,-24.15391630112448,0.46029626715346417,8,0.2849998474121094,0.7349996566772461,1.294999599456787,1.7649998664855957,0.6399993896484375,4,0.0063119651813425826,-2.0000086697935724,11.359999656677244,-1.9411586511761592,11.380000114440918,1.2000047683761508,11.390000343322756,0.0063119651813425826
7679,2010-08-23,10.989999771118164,11.220000267028807,10.949999809265137,11.109999656677246,26340400.0,-0.00901716682541176,-1.7000071525641764,0.75,22.516562983547516,23.919195355028464,0.2796510349171921,0.7485804864213268,1.3645985474730633,1.9970096612210408,26.516617627950325,0.2700004577636701,-0.5250721889164396,-0.6305002212524418,-1.5087394879638918,0.24773904545900827,-1.0696198546081668,-0.19138058789671675,0.630000114440918,5.97014288032385,-29.2828683253297,0.43911963335572524,8,0.28999996185302734,0.8350000381469727,1.3949999809265137,1.7249999046325684,0.6900005340576154,0,0.023657892110709566,-2.49999046329326,11.09000015258789,-2.0000086697935724,11.359999656677244,-1.9411586511761592,11.380000114440918,0.023657892110709566
7680,2010-08-24,10.59000015258789,10.899999618530273,10.59000015258789,10.81999969482422,37283900.0,-0.036396690342203386,-1.6956528950292737,1.9166646798432943,15.591398676443447,23.22733161238332,0.5948434947333183,1.0429606112487537,1.7332807417287768,2.377274857255939,27.949479118004284,0.39999961853027344,-0.5678956512667099,-0.9294998645782471,-1.7930903413393189,-0.06590938781717526,-1.361295102958783,-0.49770462619771116,1.0165997314453126,0.0,-34.466541952969095,0.431795238380536,8,0.5149998664855957,1.059999942779541,1.8224997520446777,2.119999885559082,1.0900001525878888,1,0.05382433301334055,-1.7000071525641764,10.989999771118164,-2.49999046329326,11.09000015258789,-2.0000086697935724,11.359999656677244,0.05382433301334055
7681,2010-08-25,10.710000038146973,10.770000457763672,10.329999923706056,10.489999771118164,31905600.0,0.011331433789427914,1.5882300142770085,-0.9565248038744059,21.354157870842755,23.469120914165845,0.4430514985128564,0.8366940977218107,1.564336507670376,2.235323578426062,29.49418020617151,0.4400005340576154,-0.6216698428492613,-0.7274999618530273,-1.5702491890215722,0.11524926531551749,-1.1488745754373006,-0.30612534826875404,0.8559358566284185,29.45737408356691,-5.101337412949896,0.42137461358427264,8,0.2649998664855957,0.809999942779541,1.744999885559082,2.0,1.0,2,0.05415498801495855,-1.6956528950292737,10.59000015258789,-1.7000071525641764,10.989999771118164,-2.49999046329326,11.09000015258789,0.05415498801495855
7682,2010-08-26,10.529999732971193,10.8100004196167,10.510000228881836,10.75,25302300.0,-0.016806751123683683,-1.3077002079749402,-0.9999999999999919,18.35748770013916,23.545020597927206,0.5859021867310386,0.9545867426256098,1.6881007852026322,2.392741643024836,29.987339605042024,0.3000001907348633,-0.648319346124655,-0.8370002746582017,-1.73673364596789,0.06273309665148652,-1.286866960313045,-0.3871335890033585,0.9617800035400386,18.348603785999043,-15.123153865454878,0.44986668565484383,8,0.4450001716613752,0.9700002670288068,1.9250001907348615,2.1800003051757795,0.9600000381469709,3,0.10446347667279032,1.5882300142770085,10.710000038146973,-1.6956528950292737,10.59000015258789,-1.7000071525641764,10.989999771118164,0.10446347667279032
7683,2010-08-27,10.6899995803833,10.779999732971193,10.300000190734863,10.579999923706056,23280100.0,0.015194667755890068,2.3103421060419924,-0.49999783256099856,23.181820546299136,24.199698524218224,0.39186242089862233,0.7453806956482456,1.4722423014402057,2.2092639660132676,30.383416823353603,0.4799995422363299,-0.6145902150096401,-0.621500396728516,-1.5453887488978566,0.30238795544082464,-1.0834445728131854,-0.15955622064384656,0.7320733673596198,42.391234489836194,11.702490636656684,0.46194417608466987,8,0.2700004577636719,0.7950005531311035,1.765000343322754,2.020000457763672,1.1700000762939435,4,0.07951360288446785,-1.3077002079749402,10.529999732971193,1.5882300142770085,10.710000038146973,-1.6956528950292737,10.59000015258789,0.07951360288446785
7684,2010-08-30,10.470000267028807,10.739999771118164,10.470000267028807,10.670000076293944,16357700.0,-0.020579917866246134,-1.699997615811953,-1.8181857589971075,24.519242672525593,23.9574996048696,0.5541261672331093,0.8897073000647797,1.6346091411744386,2.4080999249692905,31.59411255109753,0.26999950408935725,-0.5760174926802719,-0.7644997119903589,-1.6998966365516495,0.1708972125709316,-1.2321981742710033,-0.29680124970971455,0.8623068601534687,28.333373069800782,-3.2848029574661375,0.46769846228064527,8,0.48999977111816584,1.0149998664855975,1.9849996566772479,2.239999771118166,1.2599992752075213,0,0.12034376724663498,2.3103421060419924,10.6899995803833,-1.3077002079749402,10.529999732971193,1.5882300142770085,10.710000038146973,0.12034376724663498
7685,2010-08-31,10.369999885559082,10.600000381469727,10.270000457763672,10.4399995803833,30117100.0,-0.009551134567268083,-1.4444570031859958,0.3499988079059676,27.41935814663198,23.32270110381858,0.5523044209543251,0.922821029840506,1.677205810324093,2.4840648689857687,32.39611060561353,0.3299999237060547,-0.5388917386392222,-0.7920001029968269,-1.760506354131735,0.1765061481380812,-1.276253228564281,-0.30774697742937285,0.8797226867074013,18.51841386289341,-14.98279942939989,0.48425312556745387,8,0.5750002861022949,1.1000003814697266,2.0850000381469727,2.3400001525878906,1.359999656677246,1,0.12632598207073853,-1.699997615811953,10.470000267028807,2.3103421060419924,10.6899995803833,-1.3077002079749402,10.529999732971193,0.12632598207073853
7686,2010-09-01,10.710000038146973,10.899999618530273,10.5,10.510000228881836,30718000.0,0.0327869003220882,-2.636355754767282,-2.8571525885558584,39.534890941826326,23.747213778733688,0.11987636709998029,0.5180198939823732,1.2890168147695462,2.1192076093779413,33.19945020571675,0.5299997329711914,-0.496752074237893,-0.39399995803833043,-1.3220744583972799,0.534074542320619,-0.8580372082178052,0.07003729214114429,0.441750322669229,69.84129627218809,33.36647860212404,0.46403725017947495,9,0.13500022888183594,0.75,1.7274999618530273,1.9749999046325684,1.1099996566772479,2,0.09056958576786656,-1.4444570031859958,10.369999885559082,-1.699997615811953,10.470000267028807,2.3103421060419924,10.6899995803833,0.09056958576786656
7687,2010-09-02,10.789999961853027,10.8100004196167,10.59000015258789,10.670000076293944,19587200.0,0.007469647378254951,1.749989569239389,0.6000000000000089,41.44143989339474,25.99070660351674,-0.05529589057666584,0.3770158106112973,1.1588298465988665,2.011849003544665,34.04620327603275,0.2200002670288086,-0.4954194352235888,-0.2630000114440918,-1.1383249374015882,0.6123249145134047,-0.70066247442284,0.17466245153465643,0.27357540865792096,82.53971377622229,42.44670527668604,0.4376624629787481,9,-0.04499959945678711,0.5400004386901855,1.6375000476837158,1.7849998474121094,1.0299997329711932,3,0.08526414082914857,-2.636355754767282,10.710000038146973,-1.4444570031859958,10.369999885559082,-1.699997615811953,10.470000267028807,0.08526414082914857
7688,2010-09-03,10.979999542236328,11.100000381469727,10.789999961853027,11.010000228881836,16798300.0,0.017608858299817065,1.9523710048046794,-0.25000596047015816,45.14766862833861,28.505273897382416,-0.2933934368717246,0.12572989841987692,0.9314219258645711,1.785577873341854,34.49588359909364,0.3100004196166992,-0.5173776739538436,-0.03000040054321218,-0.8231818594067093,0.7631810583202849,-0.42659112997496074,0.3665903288885364,-0.7099990844726562,85.54206623326186,42.47309778188811,0.3965907294317487,9,-0.2949991226196289,0.23000049591064453,1.3700003623962402,1.5950002670288086,0.9800004959106445,4,0.04644811021348749,1.749989569239389,10.789999961853027,-2.636355754767282,10.710000038146973,-1.4444570031859958,10.369999885559082,0.04644811021348749
7689,2010-09-07,10.81999969482422,10.949999809265137,10.720000267028807,10.90999984741211,31502500.0,-0.014571935708798778,1.7058757531219004,2.9999364231673384,37.87232367470687,30.980932230522797,-0.17885229163427674,0.2140052063961626,1.0452577502969902,1.909125239227345,35.37608819629133,0.2599992752075213,-0.5539283732613018,-0.13750023841857661,-0.822647183758809,0.5476467069216557,-0.4800737110886928,0.20507323425153956,-0.5333992385864281,66.26497441165205,27.311257612165285,0.342573472670116,9,-0.1349992752075213,0.39000034332275213,1.4425001144409162,1.7550001144409162,1.1500005722045863,1,0.09611829863086885,1.9523710048046794,10.979999542236328,1.749989569239389,10.789999961853027,-2.636355754767282,10.710000038146973,0.09611829863086885
7690,2010-09-08,10.579999923706056,10.890000343322754,10.470000267028807,10.890000343322754,30350500.0,-0.022181125497902632,1.709674243752684,3.4444432670707896,34.49611414525057,32.44114959434589,0.06658152844261345,0.39967576894584944,1.239221424818945,2.110587534009797,35.75226336480843,0.4200000762939471,-0.5504188117182949,-0.3300000190734842,-0.9787884208776223,0.3187883827306539,-0.6543942199755541,-0.005605818171414256,-0.27713146896362595,17.460259792947262,-16.28570104836276,0.32439420090206944,9,0.10500049591064275,0.5650005340576154,1.6675000190734846,1.9949998855590803,1.329999923706053,2,0.10869561690199325,1.7058757531219004,10.81999969482422,1.9523710048046794,10.979999542236328,1.749989569239389,10.789999961853027,0.10869561690199325
7691,2010-09-09,10.779999732971193,10.960000038146973,10.609999656677246,10.710000038146973,24305500.0,0.018903573790866268,-1.5925910227609885,-0.22580516152453026,39.49274861544377,34.78951191826862,-0.13683418588450813,0.17477023602033093,1.011001716769071,1.8737800178678068,35.556416530155374,0.3800001144409162,-0.542384714589776,-0.10850019454955806,-0.7437880013875908,0.5267876122884747,-0.42614409796857444,0.20914370886945832,-0.46118863969421753,49.20625549687222,17.51212305798718,0.3176439034190164,9,-0.09499931335449396,0.3650007247924787,1.450000047683714,1.7950000762939435,1.2400007247924787,3,0.08812614404428154,1.709674243752684,10.579999923706056,1.7058757531219004,10.81999969482422,1.9523710048046794,10.979999542236328,0.08812614404428154
7692,2010-09-10,10.68000030517578,10.90999984741211,10.539999961853027,10.770000457763672,22927900.0,-0.009276384997446763,1.0000051550111864,-1.2857220708446795,42.08493966809162,36.889858487356676,-0.014884857489336767,0.2497714122819783,1.0907087622450078,1.933461826522958,35.117338467008366,0.36999988555908203,-0.4782431537286165,-0.18449964523315643,-0.8128299717327625,0.44383068126644964,-0.4986648084829586,0.12966551801664572,-0.34556542613494834,33.333333333333236,-1.03875396131766,0.3141651632498026,9,0.005000114440919745,0.44000005722046076,1.4974994659423846,1.8949995040893572,1.2699995040893555,4,0.10674151283459898,-1.5925910227609885,10.779999732971193,1.709674243752684,10.579999923706056,1.7058757531219004,10.81999969482422,0.10674151283459898
7693,2010-09-13,10.779999732971193,10.869999885559082,10.710000038146973,10.739999771118164,23298900.0,0.009363242035391295,-2.2000152588763746,-0.44444326707075227,45.94594097007562,39.27060274264,-0.11261820067880457,0.1254899834624954,0.9718053424326509,1.7937959691470002,35.08769010204892,0.18999958038330256,-0.42934937789962646,-0.06500020027160502,-0.6774156410748127,0.5474152405316026,-0.37120792067320885,0.2412075201299988,-0.4302535438817845,63.26522668265257,24.255347520049114,0.3062077204016037,9,-0.09499931335449396,0.34000062942504705,1.3975000381469709,1.7950000762939435,1.0,0,0.0964749524688886,1.0000051550111864,10.68000030517578,-1.5925910227609885,10.779999732971193,1.709674243752684,10.579999923706056,0.0964749524688886
7694,2010-09-14,11.109999656677246,11.1899995803833,10.720000267028807,10.789999961853027,26126400.0,0.030612238578886952,-1.0434793425439026,7.999999999999645,60.31746031746032,42.9259474282876,-0.3825123306544356,-0.22386343978650203,0.6263462952906913,1.4266038835139412,34.520256995063356,0.46999931335449396,-0.3423338925291102,0.26999974250793457,-0.33140212255191415,0.8714016075677833,-0.030701190021989788,0.5707006750378589,-0.7452483837402308,88.88888888888891,43.08791051142211,0.30070093252992414,9,-0.2799997329711914,0.01000070571899414,1.067500114440918,1.4650001525878906,0.8299999237060547,1,0.07650768746503656,-2.2000152588763746,10.779999732971193,1.0000051550111864,10.68000030517578,-1.5925910227609885,10.779999732971193,0.07650768746503656
7695,2010-09-15,11.039999961853027,11.09000015258789,10.859999656677246,11.0600004196167,18915700.0,-0.006300602789141241,4.750017881410486,-0.06250149011754047,56.68016741442018,44.83097814746469,-0.23186112858825325,-0.19123400263496038,0.6868470817229664,1.4570300684638227,34.28958861943361,0.25,-0.2724395205841965,0.2175000667572018,-0.3348870018280543,0.7698871353424579,-0.05869346753542537,0.49369360104982896,-0.6422387566181609,76.92312206744975,27.854564356314064,0.27619353429262794,9,-0.21000003814697266,4.76837158203125e-07,1.1324996948242188,1.5349998474121094,0.8599996566772461,2,0.0842391583685913,-1.0434793425439026,11.109999656677246,-2.2000152588763746,10.779999732971193,1.0000051550111864,10.68000030517578,0.0842391583685913
7696,2010-09-16,11.079999923706056,11.140000343322754,10.859999656677246,11.020000457763672,21749900.0,0.003623184962974868,2.1111134658585176,-2.9999046347511853,61.80259407927129,47.09332861256209,-0.23898945850298325,-0.26863464083853295,0.6243996248841537,1.3790438325800363,34.20622238148067,0.2800006866455078,-0.18764466682317327,0.27250003814697443,-0.23020302661149294,0.7752031029054418,0.021148505767740744,0.5238515705262081,-0.6505491834652535,83.07696596407754,28.878209601723583,0.2513515323792338,9,-0.2500000000000018,-0.1349997520446795,0.9075002670288086,1.3850002288818342,1.0500001907348615,3,0.07490974092249214,4.750017881410486,11.039999961853027,-1.0434793425439026,11.109999656677246,-2.2000152588763746,10.779999732971193,0.07490974092249214
7697,2010-09-17,11.020000457763672,11.149999618530273,10.880000114440918,11.130000114440918,23400800.0,-0.005415114292014911,2.6000254315414693,-1.8333439298088912,57.399133822943874,48.45460252307378,-0.159730809793162,-0.24813510087291313,0.6633706093134997,1.4071883499636932,34.435694513081025,0.26999950408935547,-0.10394969226812556,0.22950053215026855,-0.2140485008235249,0.673049565124062,0.007726015663372721,0.4512750486371644,-0.5601277639171691,64.58348234508739,8.523869480959078,0.22177451648689664,9,-0.1900005340576172,-0.07500028610229492,0.7674992084503174,1.3049993515014648,1.1299991607666016,4,0.09074409786394266,2.1111134658585176,11.079999923706056,4.750017881410486,11.039999961853027,-1.0434793425439026,11.109999656677246,0.09074409786394266
7698,2010-09-20,11.15999984741211,11.199999809265137,10.899999618530273,11.050000190734863,19301400.0,0.012704118315149948,2.1579037188361134,-1.0,66.04652606972479,51.58506945585356,-0.30341985570242436,-0.40329873840853914,0.49741075933020795,1.2339086476288585,34.151663792067005,0.3000001907348633,-0.0613529269097981,0.3659999370574951,-0.0884701639762362,0.8204700380912264,0.13876488654062946,0.5932349875743608,-0.6709220781041338,91.6666666666667,30.773858381840398,0.22723505051686577,9,-0.3249998092651367,-0.21499967575073242,0.5424997806549072,1.0799999237060547,0.9300003051757812,0,0.07078852801563595,2.6000254315414693,11.020000457763672,2.1111134658585176,11.079999923706056,4.750017881410486,11.039999961853027,0.07078852801563595
7699,2010-09-21,11.25,11.329999923706055,11.130000114440918,11.220000267028807,26799500.0,0.008064529912046536,1.1052657996576805,0.2727256964011848,70.56078368982533,55.59225496080631,-0.3643223589328599,-0.4983734659209258,0.38163832099937167,1.1074605587030213,33.453928993684656,0.19999980926513672,-0.023700814542726434,0.44300007820129395,-0.0484467065970513,0.9344468629996392,0.19727668580212132,0.6887234706004666,-0.7182669082945949,82.97874930757196,16.034936878389672,0.24572339239917265,9,-0.315000057220459,-0.30499982833862305,0.4199998378753662,0.9899997711181641,0.9899997711181641,1,0.04711108737521719,2.1579037188361134,11.15999984741211,2.6000254315414693,11.020000457763672,2.1111134658585176,11.079999923706056,0.04711108737521719
7700,2010-09-22,11.15999984741211,11.31999969482422,11.06999969482422,11.210000038146973,20741400.0,-0.008000013563368102,-1.1739083562422332,-1.6666878596177923,61.904778724445606,58.08248052847318,-0.20494977422073113,-0.3831238094430027,0.4375190448451427,1.167783641112866,32.14963718294372,0.25,-0.009928422436383144,0.324499940872192,-0.1799006499099569,0.828900531654341,0.07229964548111845,0.5767002362632656,-0.5644054091466515,63.82979155126199,-2.6340119099486543,0.25220029539107436,9,-0.22499990463256836,-0.21499967575073242,0.5099999904632568,1.0799999237060547,1.0900001525878906,2,0.06989245014658896,1.1052657996576805,11.25,2.1579037188361134,11.15999984741211,2.6000254315414693,11.020000457763672,0.06989245014658896
7701,2010-09-23,11.289999961853027,11.449999809265135,10.989999771118164,11.0600004196167,22513800.0,0.011648755933546306,-1.4864810528540475,-4.599973297221004,62.88661973008017,60.39377831313857,-0.28496565235665905,-0.4927051044914812,0.273884289795955,1.0050483363569498,30.220342066083628,0.4600000381469709,0.04210453028137273,0.425500059127808,-0.1139918809416578,0.9649919991972737,0.1557540890930742,0.6952460291625417,-0.6356530847523221,71.92983630255273,7.189729639149093,0.2697459700347333,9,-0.21000003814697266,-0.3449997901916504,0.36749982833862305,0.9499998092651367,1.0600004196166992,3,0.05403008491924988,-1.1739083562422332,11.15999984741211,1.1052657996576805,11.25,2.1579037188361134,11.15999984741211,0.05403008491924988
7702,2010-09-24,11.630000114440918,11.68000030517578,11.40999984741211,11.470000267028807,22056300.0,0.030115159764100285,1.076924769834589,0.6956528950292814,65.55027307518381,62.57203743592837,-0.5319801878739217,-0.7863891898137396,-0.09423650071054013,0.6436976988760357,28.42356339152758,0.39000034332275213,0.14044631415474385,0.7105001926422112,0.09558127676206318,1.3254191085223592,0.4030407347021363,1.017959650582286,-0.896087944123769,93.58972477961606,30.180481516346163,0.30745945794007407,9,-0.4299998283386248,-0.6549997329711914,0.027499675750732422,0.6099996566772461,0.7399997711181641,4,0.042992260969899165,-1.4864810528540475,11.289999961853027,-1.1739083562422332,11.15999984741211,1.1052657996576805,11.25,0.042992260969899165
7703,2010-09-27,11.539999961853027,11.699999809265135,11.5,11.579999923706055,12055600.0,-0.007738620094778659,-2.3333333333333037,-0.24999999999999722,67.82180999102494,63.405854066324444,-0.36077623743486065,-0.6634600135091944,-0.025278328860451893,0.7143216822356919,26.242762615670568,0.19999980926513494,0.21510932990016762,0.5780000209808343,-0.08569298158047367,1.2416930235421422,0.2461535197001794,0.9098465222614891,-0.6925572153528421,77.46481143442031,13.821255861872181,0.33184650128065396,9,-0.26000022888183594,-0.554999828338623,0.09999990463256836,0.6999998092651367,0.9399995803833008,0,0.05285958914156663,1.076924769834589,11.630000114440918,-1.4864810528540475,11.289999961853027,-1.1739083562422332,11.15999984741211,0.05285958914156663
7704,2010-09-28,11.729999542236328,11.770000457763672,11.43000030517578,11.59000015258789,21370600.0,0.016464435096305907,2.09089332778473,-3.4999880790596762,79.18784600995679,65.90670724360629,-0.5068843401948016,-0.7949828140823563,-0.24067114054332706,0.5139973097212085,24.020863831797744,0.3400001525878924,0.29821137084124416,0.704999637603759,2.487765402570119e-05,1.4099743975534924,0.35251225762889327,1.0574870175786248,-0.7631988069490507,94.87168201102838,24.33757031735861,0.35248737997486634,9,-0.41499948501586914,-0.7099990844726562,-0.12999963760375977,0.5100002288818359,0.8100004196166992,1,0.030690590315481714,-2.3333333333333037,11.539999961853027,1.076924769834589,11.630000114440918,-1.4864810528540475,11.289999961853027,0.030690590315481714
7705,2010-09-29,11.68000030517578,11.81999969482422,11.510000228881836,11.649999618530273,21920400.0,-0.004262509719673568,-1.0000000000000115,0.2142915531335023,74.72533345909255,67.34256717469754,-0.39845578438546525,-0.6764937751744196,-0.2158801680920046,0.5566292940381103,21.449289510106574,0.3099994659423846,0.36754755474721,0.5895003795623754,-0.10254390751227405,1.281544666637025,0.2434782360250498,0.9355225230997011,-0.5846876142922781,83.13260210635613,9.491673988557636,0.3460221435373248,9,-0.3300004005432111,-0.6350002288818342,-0.1275005340576154,0.5599994659423846,1.2100000381469762,2,0.04794515850262693,2.09089332778473,11.729999542236328,-2.3333333333333037,11.539999961853027,1.076924769834589,11.630000114440918,0.04794515850262693
7706,2010-09-30,11.68000030517578,11.850000381469727,11.510000228881836,11.710000038146973,23697300.0,0.0,1.1935464023454203,-0.9999682115838173,79.06981128309299,69.75042022582522,-0.3401675229798773,-0.6325278003765913,-0.2370948524876848,0.5381699215711553,19.93205869637522,0.3400001525878906,0.37149495879491923,0.5410003662109357,-0.17433255735249986,1.2563332897743713,0.18333390442921882,0.8986668279926526,-0.45424395358294944,61.36366591962229,-16.658121271749962,0.35766646178171746,9,-0.3050003051757795,-0.6199998855590803,-0.3025002479553205,0.3849997520446795,1.2999992370605487,3,0.04880134245986589,-1.0000000000000115,11.68000030517578,2.09089332778473,11.729999542236328,-2.3333333333333037,11.539999961853027,0.04880134245986589
7707,2010-10-01,11.710000038146973,11.829999923706055,11.59000015258789,11.789999961853027,18017200.0,0.0025684702215202915,2.0,2.666687859617733,78.1818665224014,71.09879138723373,-0.29278754127686035,-0.6219575696122099,-0.29645755144664676,0.4869834434205913,18.33283484417125,0.23999977111816406,0.39614673109125675,0.5250000953674316,-0.21377567461801483,1.2637758653528781,0.15561221037470752,0.8943879803601558,-0.3593948805787637,66.66659097824275,-12.675622876878933,0.3693878849927235,10,-0.28999996185302734,-0.6499996185302734,-0.46250009536743164,0.22499990463256836,1.0900001525878924,4,0.054654170899902876,1.1935464023454203,11.68000030517578,-1.0000000000000115,11.68000030517578,2.09089332778473,11.729999542236328,0.054654170899902876
7708,2010-10-04,11.489999771118164,11.729999542236328,11.359999656677244,11.65999984741211,15753100.0,-0.018787383972000526,1.3871001482812413,2.125002980235081,62.33768163957872,70.18511338165078,-0.023528289289609816,-0.3813419231144728,-0.11091636227378032,0.6777560386609451,17.34780005560709,0.3699998855590838,0.402020091858283,0.27949981689453196,-0.4646698724978684,1.0236695062869323,-0.09258502780166822,0.6515846615907321,0.3600006103515625,26.530596356969767,-49.472318174006716,0.3720848446962001,10,-0.06999969482421875,-0.42999935150146484,-0.2524998188018799,0.44500017166137695,1.3299999237060565,0,0.0765883491706354,2.0,11.710000038146973,1.1935464023454203,11.68000030517578,-1.0000000000000115,11.68000030517578,0.0765883491706354
7709,2010-10-05,11.859999656677244,11.899999618530273,11.600000381469727,11.609999656677244,20998300.0,0.032201905389861674,-1.2222285015930272,-1.470587575312188,72.28262165319589,71.3382070404008,-0.3329090465478419,-0.705609692338248,-0.5133982684336011,0.28900556242961706,16.37421960513774,0.4099998474121094,0.43877682488710334,0.5974997043609598,-0.17652258775144425,1.3715219964733638,0.21048855830475688,0.9845108504171627,-0.5,92.59259913356885,16.015973542274907,0.38701114605620235,10,-0.41499996185302557,-0.7749996185302717,-0.6374995708465558,0.060000419616700995,0.9900007247924822,1,0.05227655172907375,1.3871001482812413,11.489999771118164,2.0,11.710000038146973,1.1935464023454203,11.68000030517578,0.05227655172907375
7710,2010-10-06,11.729999542236328,11.8100004196167,11.600000381469727,11.800000190734865,18998300.0,-0.010961224131884828,3.6666101533277526,-0.28000259399414773,66.83938233477448,71.77740288536684,-0.1268960243845516,-0.5112490557080562,-0.4196723676405547,0.40377957955346844,14.869209208998868,0.25999927520751775,0.4437786262814267,0.4099996089935303,-0.320162526952565,1.1401617449396255,0.04491854102048265,0.7750806769665779,-0.3699998855590838,68.5185021660772,-6.936967590938181,0.3650810679730478,10,-0.09999990463256836,-0.6449995040893555,-0.5074994564056396,0.1900005340576172,0.9000005722045898,2,0.06905374690767219,-1.2222285015930272,11.859999656677244,1.3871001482812413,11.489999771118164,2.0,11.710000038146973,0.06905374690767219
7711,2010-10-07,11.729999542236328,11.829999923706055,11.630000114440918,11.8100004196167,18464100.0,0.0,2.3333333333333335,1.1428590891131984,68.98394358324714,72.15892183070721,-0.0647249458297452,-0.46001338825619165,-0.44831264087415157,0.3847264517647542,13.552778585407681,0.19999980926513672,0.43278190833778396,0.3624996185302738,-0.34293403217586693,1.0679332692364145,0.00978279317720343,0.7152164438833442,-0.35919988632202404,68.5185021660772,-7.968832435939646,0.35271682535307,10,-0.09999990463256836,-0.5449995994567871,-0.5224993228912354,0.17500066757202148,0.8600006103515625,3,0.09889180275835474,3.6666101533277526,11.729999542236328,-1.2222285015930272,11.859999656677244,1.3871001482812413,11.489999771118164,0.09889180275835474
7712,2010-10-08,11.81999969482422,11.859999656677244,11.479999542236328,11.630000114440918,25834800.0,0.0076726475788706505,1.81482083252391,-2.3749687079047037,68.13186698022648,72.19337260728514,-0.13962211143192782,-0.4850999456658531,-0.5532801839748736,0.2798352140346836,11.81259556907833,0.3800001144409162,0.4606123363561778,0.3954998016357436,-0.258378411041857,1.0493780143133442,0.06856069529694331,0.7224389079745439,-0.43861603965759777,85.1851982671387,10.17933064281047,0.32693910633879997,10,-0.19000005722046076,-0.6349997520446795,-0.6674995422363299,0.08500051498412908,0.7899999618530238,4,0.0981387375094478,2.3333333333333335,11.729999542236328,3.6666101533277526,11.729999542236328,-1.2222285015930272,11.859999656677244,0.0981387375094478
7713,2010-10-11,11.81999969482422,11.920000076293945,11.770000457763672,11.81999969482422,14540100.0,0.0,-2.000038147554635,0.0,66.47398397826728,70.78072127043077,-0.10697705665475787,-0.42497978822365745,-0.5640428803792634,0.26351556574800306,10.058042396340507,0.14999961853027344,0.47977384886333674,0.34349980354309295,-0.25787652076986767,0.9448761278560536,0.04281164138661353,0.6441879656995724,-0.4282437203903253,77.27266816075502,3.1400165046083544,0.30068816215648025,10,-0.17999982833862482,-0.6249995231628436,-0.782499313354494,0.06500053405761541,0.6400003433227521,0,0.08291036558484599,1.81482083252391,11.81999969482422,2.3333333333333335,11.729999542236328,3.6666101533277526,11.729999542236328,0.08291036558484599
7714,2010-10-12,11.960000038146973,11.989999771118164,11.699999809265135,11.829999923706055,18305200.0,0.011844360993008785,2.0526379191784514,100.0,72.47191884123195,70.53034186844627,-0.23570803401588059,-0.5249496072792112,-0.720170972030818,0.1131131621002055,9.240519287845714,0.2899999618530291,0.46972383647563554,0.44100012779235875,-0.17136010055444295,1.0533603561391605,0.1348200136189579,0.7471802419657596,-0.5471142996386753,94.11770205731767,17.910081675559127,0.3061801141734006,10,-0.2850003242492676,-0.7300000190734863,-1.0124998092651367,-0.17499971389770508,0.4200000762939453,1,0.07190632557978582,-2.000038147554635,11.81999969482422,1.81482083252391,11.81999969482422,2.3333333333333335,11.729999542236328,0.07190632557978582
7715,2010-10-13,11.970000267028807,12.050000190734865,11.8100004196167,12.0,16470800.0,0.0008361395359479662,2.692300920661629,-0.23076697355391457,70.48193878559329,69.57613381316851,-0.22377840796107584,-0.4866552464836733,-0.7403900427158892,0.09218439454008553,8.46228603788325,0.23999977111816584,0.46345753130486855,0.40450034141540314,-0.19583190460629574,1.004832587437102,0.10433421840455459,0.7046664644262517,-0.5224876865639168,85.96494163352455,8.835498193312219,0.30016612301084905,10,-0.26500034332275213,-0.7100000381469709,-1.0225000381469709,-0.3000001907348615,0.6799993515014666,2,0.07351713406931726,2.0526379191784514,11.960000038146973,-2.000038147554635,11.81999969482422,1.81482083252391,11.81999969482422,0.07351713406931726
7716,2010-10-14,11.90999984741211,12.06999969482422,11.859999656677244,12.0,16167200.0,-0.005012566272196928,-1.2105205039401656,3.000031789426659,60.14491701997536,67.57202831289895,-0.14273127208251246,-0.3808093685706666,-0.693128267605621,0.14446887940680142,7.842553254630043,0.2100000381469762,0.4149808794857428,0.3029999256134026,-0.2701574014174799,0.8761572526442851,0.016421262097960465,0.5895785891288448,-0.4142882581256213,72.88138880806883,-2.0764670080458245,0.2865786635154414,10,-0.19500017166137695,-0.6050000190734863,-0.9949994087219238,-0.26999950408935547,0.6199998855590838,3,0.06045342369884721,2.692300920661629,11.970000267028807,2.0526379191784514,11.960000038146973,-2.000038147554635,11.81999969482422,0.06045342369884721
7717,2010-10-15,12.020000457763672,12.050000190734865,11.859999656677244,12.050000190734865,20040300.0,0.009235987553388947,11.666815017323975,0.3333298012122437,67.14286784736045,68.10593789154137,-0.2281235449522807,-0.4343189942385237,-0.8129176909660103,0.024439557151822555,7.224844631964005,0.19000053405762074,0.3876798635991854,0.3630005359649662,-0.16742538012682218,0.8934264520567545,0.09778757791907111,0.6282134940108612,-0.46686005792341057,86.48668850667408,11.356601917814658,0.2652129580458946,10,-0.24500083923339844,-0.7150006294250488,-1.1050000190734863,-0.3900003433227539,0.5099992752075213,4,0.04742093786328083,-1.2105205039401656,11.90999984741211,2.692300920661629,11.970000267028807,2.0526379191784514,11.960000038146973,0.04742093786328083
7718,2010-10-18,11.949999809265135,12.029999732971193,11.770000457763672,11.979999542236328,13884500.0,-0.005823681017692817,2.9999853281002737,1.0,58.59374941792407,66.58495208762227,-0.09611767905196444,-0.31842474201084947,-0.7546882222712945,0.08629769614423921,6.6225255383656005,0.2599992752075213,0.3523950551626882,0.2534998893737779,-0.23726861910039254,0.7442683978479483,0.008115635136691779,0.498884143610864,-0.34517347992647807,67.56758846620706,-4.856075966000446,0.24538425423708546,10,-0.1750001907348615,-0.5599999427795392,-1.0474994182586652,-0.4249997138977033,0.46000003814697443,0,0.05523011363568342,11.666815017323975,12.020000457763672,-1.2105205039401656,11.90999984741211,2.692300920661629,11.970000267028807,0.05523011363568342
7719,2010-10-19,11.779999732971193,12.020000457763672,11.600000381469727,11.890000343322756,26954500.0,-0.014225948034085834,1.270265533257405,3.6667196490445106,53.571401810207036,65.110732029337,0.06854975482272252,-0.11244780936571885,-0.5996445667729908,0.23830213680166423,6.705115803076852,0.4200000762939453,0.3144786220775284,0.056999826431276546,-0.3872903269349184,0.5012899797974715,-0.1651452502518218,0.2791449031143749,0.28999996185302734,38.29779031308994,-31.417518350642716,0.22214507668309755,10,-0.005000114440919745,-0.3849997520446795,-0.8774993419647235,-0.25499963760376154,0.8100004196166974,1,0.05772498476995014,2.9999853281002737,11.949999809265135,11.666815017323975,12.020000457763672,-1.2105205039401656,11.90999984741211,0.05772498476995014
7720,2010-10-20,11.9399995803833,12.050000190734865,11.8100004196167,11.81999969482422,16526500.0,0.01358233030891176,-2.428606461896905,-1.090901997503105,58.33329767248806,63.92732692814155,-0.06540719407184348,-0.22241941551823885,-0.7620890936791245,0.06344941603042287,6.55744782824938,0.2700004577636719,0.3321258465960657,0.1779996871948235,-0.18829616087703727,0.5442955352666843,-0.005148236841106879,0.3611476112307539,0.12060012817383026,72.3403607734916,1.5038271706407045,0.1831479240359301,10,-0.16499996185302734,-0.47499990463256836,-0.9649994373321533,-0.41499948501586914,0.5900001525878924,2,0.03685096729655757,1.270265533257405,11.779999732971193,2.9999853281002737,11.949999809265135,11.666815017323975,12.020000457763672,0.03685096729655757
7721,2010-10-21,11.899999618530273,12.0,11.800000190734865,11.960000038146973,14562000.0,-0.0033500806749394707,1.8571331257961203,-0.500003973646782,56.05093219994088,62.58500084144315,0.0013893452767561598,-0.1416385269642415,-0.7147328934534869,0.09348227525381958,6.880169906738151,0.19999980926513494,0.2948298449928366,0.10749974250793493,-0.18807288262262212,0.40307236763849197,-0.040286570057343596,0.25528605507321345,0.15138810348510923,66.66652538152262,-4.5034299515320555,0.14778631256527816,10,-0.06499958038330078,-0.434999942779541,-0.9649994373321533,-0.3749995231628418,0.6200008392333984,3,0.0630252121043875,-2.428606461896905,11.9399995803833,1.270265533257405,11.779999732971193,2.9999853281002737,11.949999809265135,0.0630252121043875
7722,2010-10-22,12.130000114440918,12.15999984741211,11.84000015258789,11.899999618530273,18248400.0,0.019327773385176883,1.2068947373613472,-3.833314789795756,70.25313972571664,63.004907035604184,-0.20116816721356834,-0.35021537455608964,-0.9329409532306023,-0.14940053193998892,6.803254681288682,0.31999969482421875,0.28320009460628803,0.3125002384185791,-0.00867370293434,0.6336741797714982,0.15191326774211866,0.47308720909503954,-0.5299997329711914,94.64289971764401,17.089976913216404,0.16058697067645988,10,-0.25,-0.6100001335144043,-1.2425000667572021,-0.6050000190734863,0.3000001907348615,4,0.03297606057349256,1.8571331257961203,11.899999618530273,-2.428606461896905,11.9399995803833,1.270265533257405,11.779999732971193,0.03297606057349256
7723,2010-10-25,12.149999618530273,12.25,12.140000343322756,12.220000267028807,12380000.0,0.0016487637181095138,-1.444458573078651,-0.3043499894266694,61.78859330211816,61.81787086459154,-0.1893462124259191,-0.3395826500634609,-0.940994877303762,-0.18517091135573516,6.797776737722508,0.11999988555908203,0.26954130493620454,0.30199975967407156,-0.024035506489568093,0.6280350258377112,0.13898212659225173,0.4650173927558914,-0.5387992477417001,84.61531689882537,8.594484865779435,0.16301763308182,10,-0.22499942779541016,-0.5749998092651367,-1.2624995708465576,-0.6249995231628418,0.6200008392333984,0,0.03127573056556909,1.2068947373613472,12.130000114440918,1.8571331257961203,11.899999618530273,-2.428606461896905,11.9399995803833,0.03127573056556909
7724,2010-10-26,12.09000015258789,12.199999809265135,11.970000267028807,12.050000190734865,11561600.0,-0.00493822780462283,-1.2999976158118944,-0.5714227326603071,65.51724421424764,61.26623813444203,-0.1217726603796141,-0.26480676843483764,-0.8707902540131407,-0.13410643472693806,6.477433099473623,0.22999954223632812,0.25164652283354805,0.22400026321411204,-0.11413090743686638,0.5621314338650905,0.05493467788862283,0.39306584853960125,-0.4532477966308601,64.44446328246349,-12.00795319630177,0.16906558532548904,10,-0.16499996185302734,-0.4700002670288086,-1.2000000476837158,-0.565000057220459,0.8199996948242188,1,0.026468129924359207,-1.444458573078651,12.149999618530273,1.2068947373613472,12.130000114440918,1.8571331257961203,11.899999618530273,0.026468129924359207
7725,2010-10-27,12.239999771118164,12.239999771118164,11.960000038146973,11.989999771118164,11833100.0,0.012406916181731065,1.2399978637695312,6.25000596047044,69.46563718481471,62.30187370831307,-0.25640933463493987,-0.3907347030266699,-1.0144341339211795,-0.28603233362671254,5.91919839482535,0.2799997329711914,0.24383429473156681,0.3459999084472649,-0.01896018073849781,0.7109599976330276,0.16351986385438444,0.5284799530401454,-0.5787175093994144,97.77772597322503,19.482253290511082,0.1824800445928811,10,-0.3149995803833008,-0.619999885559082,-1.299999713897705,-0.7149996757507324,0.8200006484985352,2,0.028594802942365716,-1.2999976158118944,12.09000015258789,-1.444458573078651,12.149999618530273,1.2068947373613472,12.130000114440918,0.028594802942365716
7726,2010-10-28,12.25,12.289999961853027,12.140000343322756,12.18000030517578,12635800.0,0.0008170121788264595,-1.0000000000000238,0.2799987792968821,67.47966660205472,62.33929579216798,-0.23815294379472896,-0.37507264039490096,-1.0175089924956566,-0.30047498937291195,5.265980248131362,0.14999961853027166,0.21198730157794188,0.32750015258789134,-0.055665517609067905,0.7106658227848506,0.13591731748941172,0.519082987686371,-0.5651690287500006,91.11111582061591,13.121745160544094,0.1915828350984794,10,-0.30499982833862305,-0.6100001335144043,-1.309999942779541,-0.7249999046325684,0.7700004577636719,3,0.02285712105887283,1.2399978637695312,12.239999771118164,-1.2999976158118944,12.09000015258789,-1.444458573078651,12.149999618530273,0.02285712105887283
7727,2010-10-29,12.350000381469727,12.380000114440918,12.210000038146973,12.279999732971193,11137400.0,0.008163296446508372,1.6153834867769505,1.000013623978151,69.92481041267517,63.59830256936256,-0.3200799114971655,-0.4476169516615922,-1.108634431175549,-0.40198631931728634,4.716469870583905,0.1700000762939453,0.189070007040824,0.39550051689147914,-0.01859232474322603,0.8095933585261843,0.18845409607412655,0.6025469377088317,-0.6288592707835452,92.85720773293491,14.166749004189683,0.2070464208173524,10,-0.3600001335144043,-0.48000049591064453,-1.3375003337860107,-0.8250002861022949,0.6399993896484375,4,0.013765187938699741,-1.0000000000000238,12.25,1.2399978637695312,12.239999771118164,-1.2999976158118944,12.09000015258789,0.013765187938699741
7728,2010-11-01,12.369999885559082,12.4399995803833,12.170000076293945,12.359999656677244,16335500.0,0.0016193929936523244,2.600002543137978,0.14285908911325634,66.94212856780314,65.08393887576212,-0.3064651753345107,-0.41983385065321066,-1.110639391685801,-0.4288246481900142,5.156603047928277,0.26999950408935547,0.1969346398275107,0.37150001525878906,-0.021238308667523853,0.764238339185102,0.1751308532956326,0.5678691772219455,-0.5961500545725222,85.41671633725136,8.319233293836731,0.19636916196315635,11,-0.25,-0.4700002670288086,-1.2824995517730713,-0.8449997901916504,0.6700000762939453,0,0.004850478591090557,1.6153834867769505,12.350000381469727,-1.0000000000000238,12.25,1.2399978637695312,12.239999771118164,0.004850478591090557
7729,2010-11-02,12.479999542236328,12.5,12.31999969482422,12.420000076293945,11575000.0,0.008892454138634376,2.599992370634537,5.999809269501128,69.46561495593822,66.3208630183677,-0.34277401947507613,-0.5069970991245825,-1.19777148624752,-0.5476476574723961,5.118564480738629,0.18000030517577947,0.18828557361296028,0.4504996776580814,0.00894840755200299,0.8920509477641598,0.2297240426050422,0.6712753127111206,-0.6395347363100949,96.2962112636009,19.48098724502981,0.22077563505303882,11,-0.3299994468688965,-0.5499997138977051,-1.3474996089935303,-0.9899992942810059,0.8000001907348651,1,0.023237253699079696,2.600002543137978,12.369999885559082,1.6153834867769505,12.350000381469727,-1.0000000000000238,12.25,0.023237253699079696
7730,2010-11-03,12.539999961853027,12.550000190734865,12.329999923706055,12.479999542236328,12324600.0,0.004807726107171506,4.4999463564078255,1.0000158947134183,74.04579819238742,68.32029257308398,-0.34499370196548895,-0.5303966120509589,-1.220840497895228,-0.6162121065995461,5.151083374180786,0.22000026702881037,0.20422638980846486,0.470000076293946,-0.003330922140298398,0.9433310747281904,0.2333345770768247,0.7066655755110673,-0.6203909326379424,97.56091887717557,19.411663401566457,0.23666549921712193,11,-0.3449997901916504,-0.5850000381469727,-1.372499704360962,-1.049999713897705,0.819999694824217,2,0.02950557310084778,2.599992370634537,12.479999542236328,2.600002543137978,12.369999885559082,1.6153834867769505,12.350000381469727,0.02950557310084778
7731,2010-11-04,12.890000343322756,12.890000343322756,12.640000343322756,12.649999618530273,16341100.0,0.02791071631056119,1.08332704175091,3.9999841055392493,78.06450898391869,69.18822249066197,-0.6032303408938766,-0.8316773141699709,-1.5329495375976858,-0.981929511281427,5.533270028819756,0.35000038146972834,0.2532650865619708,0.762000417709352,0.19007457853066967,1.3339262568880343,0.47603749812001084,1.0479633372986932,-0.8821365514949022,100.0,21.95917636883533,0.2859629195893413,11,-0.4650001525878924,-0.7650003433227557,-1.6925003528594988,-1.4000000953674334,0.32999992370605113,3,0.013188523798760565,4.4999463564078255,12.539999961853027,2.599992370634537,12.479999542236328,2.600002543137978,12.369999885559082,0.013188523798760565
7732,2010-11-05,12.979999542236328,13.0600004196167,12.859999656677244,12.899999618530273,15163400.0,0.006982094376761783,-1.5000119209402905,0.3333320087896693,82.80256556819917,71.5231082980043,-0.6257853379985647,-0.8751877094328382,-1.5774275231690407,-1.0893576859410743,6.7230268420820956,0.2000007629394549,0.28835097219633,0.7939996242523186,0.12632806010201847,1.4616711884026188,0.46016384217716855,1.1278354063274687,-0.8309939021692898,91.01114084049749,11.164458838711212,0.33383578207514975,11,-0.4699993133544922,-0.7699995040893555,-1.7624993324279785,-1.4899992942810059,0.32000064849853693,4,0.0030817347409899387,1.08332704175091,12.890000343322756,4.4999463564078255,12.539999961853027,2.599992370634537,12.479999542236328,0.0030817347409899387
7733,2010-11-08,12.800000190734865,12.989999771118164,12.770000457763672,12.9399995803833,16470300.0,-0.013867438971454038,-1.2000057220786404,-1.749994039529816,82.27853602358363,73.3854740545972,-0.38430036401112844,-0.65140249295664,-1.3582180801650505,-0.9281705999520184,7.5762698398110935,0.2199993133544922,0.3319279640627144,0.5650002479553233,-0.13274052451819252,1.2627410204288392,0.2161298617185654,0.9138706341920813,-0.48701549034888814,64.86486834796722,-19.40148004970804,0.34887038623675826,11,-0.2899999618530291,-0.5900001525878924,-1.5599999427795428,-1.3099999427795428,0.3999996185302699,0,0.014843716996256529,-1.5000119209402905,12.979999542236328,1.08332704175091,12.890000343322756,4.4999463564078255,12.539999961853027,0.014843716996256529
7734,2010-11-09,12.81999969482422,13.079999923706055,12.75,12.850000381469727,14443400.0,0.001562461233698409,-2.882350301248752,0.214291553133505,80.55560890547824,74.61769313467092,-0.32392376975002435,-0.636292553139743,-1.3308743491141222,-0.9660990388522226,8.853645596109411,0.3299999237060547,0.335263705740001,0.5419997692108165,-0.1895623910918598,1.2735619295134928,0.17621868905947835,0.9077808493621546,-0.37255216497671384,65.33330281575545,-19.59718128323877,0.3657810801513385,11,-0.20999956130981623,-0.5399999618530291,-1.5799994468688983,-1.349999427795412,0.5600004196166974,1,0.017160707665041963,-1.2000057220786404,12.800000190734865,-1.5000119209402905,12.979999542236328,1.08332704175091,12.890000343322756,0.017160707665041963
7735,2010-11-10,12.850000381469727,12.890000343322756,12.619999885559082,12.850000381469727,15705600.0,0.0023401472199424678,5.750017881410231,-0.0,83.21684710916324,76.36626874657188,-0.288650968908593,-0.6292473749708662,-1.3089832706613347,-1.012758855186977,9.71876039611926,0.27000045776367365,0.3629816192752582,0.528000450134277,-0.23090747647408705,1.286908376742641,0.14854648683009586,0.9074544134384581,-0.2760423728505099,50.00010366024319,-35.70227561386272,0.37945396330418174,11,-0.22500038146972656,-0.5700006484985352,-1.5850005149841309,-1.380000114440918,0.7599992752075178,2,0.03346298355924904,-2.882350301248752,12.81999969482422,-1.2000057220786404,12.800000190734865,-1.5000119209402905,12.979999542236328,0.03346298355924904
7736,2010-11-11,12.630000114440918,12.670000076293945,12.479999542236328,12.550000190734865,15040400.0,-0.017120642840295797,1.3750089407052428,100.0,67.6056565048732,76.1085849790383,-0.010146028432929555,-0.37159253262375636,-1.0495386631663877,-0.8076727087435707,10.309908049632554,0.37000083923339844,0.3897300685435514,0.27200016975402797,-0.47279523408332125,1.0167955735913772,-0.10039753216464753,0.6443978716727035,0.4499998092651367,25.000079472809173,-57.11055166601088,0.3723977019186749,11,-0.005000114440917969,-0.35000038146972656,-1.2725002765655518,-1.1599998474121094,0.9700002670288086,3,0.057798854760235274,5.750017881410231,12.850000381469727,-2.882350301248752,12.81999969482422,-1.2000057220786404,12.800000190734865,0.057798854760235274
7737,2010-11-12,12.59000015258789,12.739999771118164,12.529999732971193,12.529999732971193,14686500.0,-0.003167059500442271,-5.999952316618014,0.7500059604701563,65.27781089150093,75.92366079278251,0.07540803869255797,-0.30219374014550837,-0.9723249382737649,-0.7839288967965423,11.015344757264295,0.21000003814697088,0.3984249627276917,0.20350022315978933,-0.5303800740051372,0.9373805203247159,-0.16343992542267394,0.5704403717422526,0.4779997634887696,18.333423402517063,-60.83889891991135,0.36694014858246343,11,0.1099996566772461,-0.3100004196166992,-1.1825003623962402,-1.119999885559082,1.3199996948242188,4,0.0500397225421334,1.3750089407052428,12.630000114440918,5.750017881410231,12.850000381469727,-2.882350301248752,12.81999969482422,0.0500397225421334
7738,2010-11-15,12.609999656677244,12.800000190734865,12.600000381469727,12.720000267028807,12628100.0,0.0015885229425707248,-2.0769400061623546,-1.8333306842565908,68.57142857142858,75.82430675005922,0.10396579280877027,-0.28481510273313937,-0.9602362076410973,-0.8144851222376381,12.212146769252302,0.21000003814697443,0.41467209279424466,0.19049973487853755,-0.5197109326726554,0.9007104024297306,-0.16460559889705806,0.5456050686541332,0.4462402519226085,21.66667196485365,-56.916168797007316,0.3551053337755964,11,0.09500026702881037,-0.2699995040893537,-1.202499866485594,-1.1499996185302717,1.3900003433227557,0,0.05471852124058163,-5.999952316618014,12.59000015258789,1.3750089407052428,12.630000114440918,5.750017881410231,12.850000381469727,0.05471852124058163
7739,2010-11-16,12.460000038146973,12.6899995803833,12.40999984741211,12.489999771118164,17121600.0,-0.011895291246169393,-3.307684407438653,0.27272333194617837,57.85715988705765,74.02556916057814,0.28030746527474193,-0.08565087839728847,-0.7740717107165516,-0.6790553910006203,12.436038497386475,0.2799997329711914,0.41601617347906483,0.006500101089477184,-0.6367573836753806,0.649757585854335,-0.3151286412929508,0.3281288434719052,0.5847150631256088,10.416695641116792,-63.02254725685928,0.32162874238242856,11,0.2849998474121094,-0.11999988555908203,-1.0425000190734863,-1.1299996376037598,1.5399999618530273,1,0.05939002960293838,-2.0769400061623546,12.609999656677244,-5.999952316618014,12.59000015258789,1.3750089407052428,12.630000114440918,0.05939002960293838
7740,2010-11-17,12.380000114440918,12.630000114440918,12.34000015258789,12.479999542236328,14793200.0,-0.006420539603621989,-2.2222334073316627,3.3333439298089456,54.42177753413284,71.39859899949083,0.37461991191553423,0.030570289991489474,-0.6503537795845187,-0.6123224105954961,12.70804411435641,0.28999996185302734,0.42303839370500285,-0.09549984931945765,-0.6933020512004138,0.5023023525614985,-0.3944009502599357,0.2034012516210204,0.6393263766772446,8.69564315997882,-59.92607629879539,0.29890110094047784,11,0.3299999237060547,-0.039999961853027344,-0.9275002479553223,-1.1700000762939453,1.6999998092651367,2,0.08077544351825394,-3.307684407438653,12.460000038146973,-2.0769400061623546,12.609999656677244,-5.999952316618014,12.59000015258789,0.08077544351825394
7741,2010-11-18,12.649999618530273,12.850000381469727,12.5,12.5600004196167,21840500.0,0.021809329692526358,-2.333336360870296,-0.8999971389606798,59.14633224435969,68.77012863017532,0.07486943483189634,-0.19010704197465245,-0.879044065883555,-0.8860102631668809,13.223163648523567,0.4700002670288086,0.4237052580524914,0.13699965476989817,-0.3997782522348814,0.6737775617746777,-0.1313892987324916,0.40538860827228795,0.3285672922760732,60.78418172910426,-4.574788716409586,0.2683889535023896,11,0.06000041961669922,-0.3099994659423828,-1.1674995422363281,-1.4399995803833008,1.4500007629394531,3,0.07588933336730852,-2.2222334073316627,12.380000114440918,-3.307684407438653,12.460000038146973,-2.0769400061623546,12.609999656677244,0.07588933336730852
7742,2010-11-19,12.529999732971193,12.65999984741211,12.489999771118164,12.600000381469727,16923000.0,-0.009486157247253879,-1.2666590373012392,-0.7777919064119077,54.59770240940091,65.69448045082169,0.13893445439602736,-0.04068987960209647,-0.7150538914415083,-0.7656438319777763,14.259781547601175,0.1700000762939453,0.4104251501236469,-0.0030002117156957553,-0.5085942031259751,0.5025937796945836,-0.25579720742083545,0.24979678398944394,0.4102531723420455,37.25480296349521,-24.510851228305903,0.2527969957051397,11,0.18000030517577947,-0.18999958038330256,-1.0199999809265154,-1.3599996566772479,1.5900001525878888,4,0.08539510545103646,-2.333336360870296,12.649999618530273,-2.2222334073316627,12.380000114440918,-3.307684407438653,12.460000038146973,0.08539510545103646
7743,2010-11-22,12.529999732971193,12.609999656677244,12.34000015258789,12.350000381469727,15045100.0,0.0,-1.6999976158119174,-2.5713954850752256,51.533749869089114,62.469829446778455,0.10796036561576194,-0.011343114744372329,-0.6733803917598404,-0.7649542148204933,14.723634314783585,0.2699995040893537,0.35426196167618684,-0.02200021743774272,-0.4944673918583842,0.45046695698289874,-0.25823380464806434,0.2142333697725789,0.3742380071785245,37.25480296349521,-19.310882760746864,0.23623358721032117,11,0.08500051498412908,-0.18999958038330256,-0.9900000095367449,-1.3599996566772479,1.6000003814697248,0,0.11013568586195666,-1.2666590373012392,12.529999732971193,-2.333336360870296,12.649999618530273,-2.2222334073316627,12.380000114440918,0.11013568586195666
7744,2010-11-23,12.40999984741211,12.449999809265135,12.300000190734865,12.350000381469727,11613000.0,-0.009577006234351204,1.142861035422347,0.3333315672634184,46.15383747222912,58.351717264896884,0.1829218170191922,0.14109348145415268,-0.5228807098893178,-0.6449555044549768,15.423655814061432,0.22999954223632812,0.2736212197768335,-0.15800008773803675,-0.5839776192999313,0.2679774438238578,-0.37098885351898403,0.05498867804291052,0.46038363748389877,19.99993064189169,-30.083852839937745,0.21298876578094708,11,0.16500043869018555,-0.06999969482421875,-0.8275001049041748,-1.239999771118164,1.6400003433227557,1,0.12812249574035706,-1.6999976158119174,12.529999732971193,-1.2666590373012392,12.529999732971193,-2.333336360870296,12.649999618530273,0.12812249574035706
7745,2010-11-24,12.59000015258789,12.710000038146973,12.420000076293945,12.479999542236328,11024600.0,0.014504456679209188,-1.521743817690279,1.833359824522364,40.13155707028265,55.299039549942385,-0.042284745396347745,-0.011954127115757274,-0.667404115113202,-0.8203975267790682,16.66292162454787,0.3000001907348633,0.20644984795520926,0.004500198364258523,-0.3925136450215341,0.4015140417500511,-0.19400672332863778,0.20300712005715482,0.23475266877522571,52.72724750614237,8.587503395011048,0.19850692169289627,11,-0.014999866485595703,-0.15000009536743164,-1.005000352859497,-1.4200000762939453,1.4700002670288086,2,0.1119936322734898,1.142861035422347,12.40999984741211,-1.6999976158119174,12.529999732971193,-1.2666590373012392,12.529999732971193,0.1119936322734898
7746,2010-11-26,12.529999732971193,12.649999618530273,12.510000228881836,12.520000457763672,4026200.0,-0.004765720324821809,-8.333375719235782,0.09090199750313725,34.89932327472815,51.92365203696763,0.002278479045045856,0.07388694211214819,-0.5731820644524586,-0.7626879757756733,17.879796199417807,0.1399993896484375,0.14085940280236287,-0.0695002079009992,-0.4352136487810725,0.2962132329790741,-0.25235692834103673,0.11335651253903833,0.2527728779416627,56.09747020348186,17.147763796448245,0.182856720440037,11,0.04500055313110174,-0.0899996757507342,-0.9100000858306903,-1.3599996566772479,1.4400005340576136,4,0.12370313038844061,-1.521743817690279,12.59000015258789,1.142861035422347,12.40999984741211,-1.6999976158119174,12.529999732971193,0.12370313038844061
7747,2010-11-29,12.520000457763672,12.5600004196167,12.350000381469727,12.4399995803833,16730700.0,-0.000798026769402882,1.624987334076401,8.000667620408688,39.39393939393928,48.68170879502438,0.0014573374451511967,0.10253208326307828,-0.526437516704565,-0.7537836011500083,18.51559308141773,0.21000003814697266,0.0637059870143517,-0.08799948692321813,-0.4368080335251552,0.2608090596787189,-0.26240376022418666,0.0864047863777504,0.2241503595349439,53.65862168423578,17.243984186213908,0.17440427330096864,11,0.05499982833862305,-0.06000041961669922,-0.8700006008148193,-1.3500003814697266,1.239999771118164,0,0.12619807235919822,-8.333375719235782,12.529999732971193,-1.521743817690279,12.59000015258789,1.142861035422347,12.40999984741211,0.12619807235919822
7748,2010-11-30,12.43000030517578,12.5,12.300000190734865,12.390000343322756,13217200.0,-0.0071885103272566475,1.222228109121908,0.49999403960084726,35.971238816619845,46.24993978719796,0.07067129851458454,0.2079178498990668,-0.4044935825704119,-0.6684465780722793,18.854803158272595,0.22000026702880682,0.024889867094486817,-0.1809996604919455,-0.5221370772768381,0.16013775629294713,-0.3515683688843918,-0.01043095209949918,0.2786184619977359,31.707356785976064,-1.0059200238346442,0.1705687083924462,11,0.14499998092651545,0.0899996757507342,-0.7300002574920637,-1.2150001525878888,1.4600000381469762,1,0.13596134665254977,1.624987334076401,12.520000457763672,-8.333375719235782,12.529999732971193,-1.521743817690279,12.59000015258789,0.13596134665254977
7749,2010-12-01,12.770000457763672,12.81999969482422,12.630000114440918,12.65999984741211,13969100.0,0.027353189399868194,-1.2352881778097125,2.75001788141073,47.64705948351207,45.49719333712898,-0.24667097724248954,-0.11514577835992057,-0.7108419283748546,-1.0113397920232536,19.337204302185263,0.38999938964844105,-0.0007036917937046638,0.14450044631957937,-0.1978428779272967,0.48684377056645545,-0.026671215803858672,0.3156721084430174,-0.4700002670288068,90.38475293392648,57.385465298499575,0.17117166212343798,12,-0.19500017166137695,-0.2500004768371582,-1.0200004577636719,-1.510000228881836,1.1899995803833008,2,0.10649957775455032,1.222228109121908,12.43000030517578,1.624987334076401,12.520000457763672,-8.333375719235782,12.529999732971193,0.10649957775455032
7750,2010-12-02,12.90999984741211,13.0,12.619999885559082,12.739999771118164,12568700.0,0.010963146799522816,1.171426858709217,1.5454466638923567,58.64197785235808,45.44115396023991,-0.33926054832481967,-0.23821800207531751,-0.8119674609254979,-1.1568006261848751,19.81592603872671,0.38000011444091797,-0.030239785728598534,0.2659998416900642,-0.0962969028623295,0.6282965862424579,0.08485146941386823,0.44714821396626014,-0.6099996566772443,87.14283184128672,50.93688252619748,0.18114837227619654,12,-0.25999975204467773,-0.3899998664855957,-1.1374998092651367,-1.6499996185302734,0.8600006103515625,3,0.0883036682259355,-1.2352881778097125,12.770000457763672,1.222228109121908,12.43000030517578,1.624987334076401,12.520000457763672,0.0883036682259355
7751,2010-12-03,13.0600004196167,13.100000381469727,12.859999656677244,12.899999618530273,10377000.0,0.01161894453737422,1.0000000000000149,0.9411807604707783,63.583833829005506,46.43961300686264,-0.4749303541269878,-0.3950858379080824,-0.9247405949879877,-1.3116055024706483,19.21338300266443,0.24000072479248225,-0.02577949827492887,0.4075004100799564,0.014248087236918394,0.8007527329229944,0.21087424865843651,0.6041265715014763,-0.7320002365112295,95.00000596046304,54.19796991390356,0.1966261614215192,12,-0.3600001335144043,-0.440000057220459,-1.2875003814697266,-1.8000001907348633,1.0199995040893555,4,0.07656967594717345,1.171426858709217,12.90999984741211,-1.2352881778097125,12.770000457763672,1.222228109121908,12.43000030517578,0.07656967594717345
7752,2010-12-06,13.020000457763672,13.039999961853027,12.899999618530273,13.029999732971193,8239600.0,-0.003062784116985573,8.333439298089456,-0.06249515714687025,61.7143149862644,47.570786908771005,-0.4001994963433422,-0.37095448338855164,-0.8581713470073407,-1.275573521231749,18.097886890468704,0.16000080108642578,-0.008115696943770345,0.3655004024505608,-0.03510328190547973,0.7661040868066014,0.16519856027253965,0.565802244628582,-0.6456802627563469,90.0000119209261,44.845151522417865,0.20030184217802033,12,-0.32000017166137695,-0.38500022888183594,-1.2275004386901855,-1.7400002479553223,1.239999771118164,0,0.07296465252416029,1.0000000000000149,13.0600004196167,1.171426858709217,12.90999984741211,-1.2352881778097125,12.770000457763672,0.07296465252416029
7753,2010-12-07,12.989999771118164,13.199999809265135,12.979999542236328,13.149999618530273,12500200.0,-0.0023042001221758035,-1.4444432670707217,16.001144492128773,66.25765937915219,49.80454489842913,-0.3331165561230822,-0.3436065549138867,-0.7985007658924381,-1.2454444139883254,17.562361531244353,0.22000026702880682,-0.02022320923868648,0.32599973678588867,-0.09748965523647968,0.749489128808257,0.1142550407747045,0.5377444327970728,-0.5721387649230945,63.79309210850862,13.655678934856198,0.21174469601118373,12,-0.23999977111816406,-0.30499982833862305,-1.059999704360962,-1.6649994850158691,1.25,1,0.05927640271985868,8.333439298089456,13.020000457763672,1.0000000000000149,13.0600004196167,1.171426858709217,12.90999984741211,0.05927640271985868
7754,2010-12-08,13.039999961853027,13.100000381469727,12.989999771118164,12.989999771118164,10391400.0,0.0038491294546465493,-3.4000076293654273,-0.31250149011754047,70.62499031424748,53.192704147758555,-0.3177701854630808,-0.3966144286280908,-0.8237635181033856,-1.2980578984887252,16.73976064899249,0.1100006103515625,-0.012338676111085078,0.3649999141693119,-0.08608078931974994,0.8160806176583737,0.13945956242478097,0.5905402659138428,-0.5595678514123517,72.41381578298338,16.330628160108176,0.22554035174453074,12,-0.28999996185302734,-0.28999996185302734,-1.0300002098083496,-1.684999942779541,2.279999732971193,2,0.06518407852425634,-1.4444432670707217,12.989999771118164,8.333439298089456,13.020000457763672,1.0000000000000149,13.0600004196167,0.06518407852425634
7755,2010-12-09,13.279999732971193,13.300000190734865,13.119999885559082,13.119999885559082,11491800.0,0.018404890477013547,-1.250005960470184,3.1999847412691804,70.06368962469588,57.099855964421636,-0.5024371365785587,-0.6353212406841315,-1.0341151285349124,-1.5386632217462104,16.737965025097772,0.2600002288818377,0.01088073930888811,0.5834997177124048,0.06183132429232607,1.1051681111324836,0.32266552100236545,0.8443339144224442,-0.7420022066245604,95.45444693459106,38.31495320425029,0.2608341967100391,12,-0.4799995422363281,-0.4799995422363281,-1.2399997711181658,-1.8949995040893572,1.9200000762939418,3,0.0512048432868184,-3.4000076293654273,13.039999961853027,-1.4444432670707217,12.989999771118164,8.333439298089456,13.020000457763672,0.0512048432868184
7756,2010-12-10,13.359999656677244,13.390000343322756,13.199999809265135,13.300000190734865,9901400.0,0.006024090761645784,2.1666534212826485,0.3749970197648927,77.12416834027067,61.29210362512513,-0.5054763541561087,-0.6933771219178606,-1.0829260046038964,-1.6165742433198549,17.495054134148035,0.19000053405762074,0.06077538363625834,0.6269996643066396,0.028436532858201247,1.2255627957550779,0.3277180985824195,0.9262812300308596,-0.7458018638917885,93.87741994499767,32.80894433693742,0.29928156572421954,12,-0.514999389648434,-0.514999389648434,-1.2849996089935285,-1.9499993324279767,1.8699998855590838,4,0.030688683504682013,-1.250005960470184,13.279999732971193,-3.4000076293654273,13.039999961853027,-1.4444432670707217,12.989999771118164,0.030688683504682013
7757,2010-12-13,13.220000267028807,13.399999618530273,13.210000038146973,13.390000343322756,9473800.0,-0.010478996500457693,1.0000100387495734,-2.833359824522591,70.65869768068686,65.14626572113258,-0.28579410526477567,-0.5309835145762829,-0.9136884508838801,-1.4792706213936473,18.065079894589726,0.18999958038330078,0.10946327409880396,0.4555002689361558,-0.17673802095044877,1.0877385588227604,0.13938112399285352,0.7716194138794581,-0.5127061681788749,57.143019332336856,-6.651135416168842,0.3161191449433021,12,-0.21000051498412908,-0.37000036239623846,-0.9450001716613752,-1.639999866485594,1.8400001525878924,0,0.06505292279169761,2.1666534212826485,13.359999656677244,-1.250005960470184,13.279999732971193,-3.4000076293654273,13.039999961853027,0.06505292279169761
7758,2010-12-14,13.300000190734865,13.3100004196167,13.18000030517578,13.25,9573500.0,0.006051431323006895,2.714254574188413,-0.29411863703172236,77.30062211155176,68.44110601313699,-0.25636601908314915,-0.5867213717387845,-0.9558254255597287,-1.5624865207580818,18.40705868057599,0.13000011444091975,0.179179202269534,0.5010001659393328,-0.16986416675181637,1.171864498630482,0.16556799959375823,0.8364323322849074,-0.49572731912968493,75.60988658249562,6.016799576645667,0.3354321663455749,12,-0.2900004386901873,-0.4500002861022967,-0.9400000572204608,-1.6349997520446795,1.7100000381469709,1,0.07218045296087539,1.0000100387495734,13.220000267028807,2.1666534212826485,13.359999656677244,-1.250005960470184,13.279999732971193,0.07218045296087539
7759,2010-12-15,13.199999809265135,13.380000114440918,13.149999618530273,13.270000457763672,10142800.0,-0.007518825566588561,-1.7058717932895393,-1.4000076293654133,69.67740585851271,69.66726468048749,-0.09940974644758604,-0.45159294167169683,-0.8302714833590965,-1.4671146219882178,19.734159770198854,0.23000049591064453,0.2428572659200139,0.3639997959136938,-0.3097610361329153,1.0377606279603029,0.027119379890388373,0.7008802119369992,-0.31232519309044093,28.571428571427937,-41.37238212238662,0.33688041602330465,12,-0.07000017166137518,-0.3499999046325666,-0.8399996757507306,-1.5349993705749494,2.170000076293947,2,0.07878787703641099,2.714254574188413,13.300000190734865,1.0000100387495734,13.220000267028807,2.1666534212826485,13.359999656677244,0.07878787703641099
7760,2010-12-16,13.380000114440918,13.399999618530273,13.18000030517578,13.25,8376200.0,0.013636386952781576,1.5882405740027248,-1.8571272870941342,75.44911205501363,70.98562892782174,-0.22990644186134013,-0.5827103648985883,-0.9779088160327909,-1.6515420513951042,21.45938880290994,0.21999931335449396,0.3317335214077648,0.4940001010894779,-0.18567165892717874,1.1736718611061345,0.15416422108114958,0.8338359810978062,-0.4205999979364421,92.00019836425781,19.46614347320576,0.33983588000832865,12,-0.23000049591064453,-0.5300002098083496,-0.9350001811981201,-1.7049999237060547,1.989999771118164,3,0.1449924935568183,-1.7058717932895393,13.199999809265135,2.714254574188413,13.300000190734865,1.0000100387495734,13.220000267028807,0.1449924935568183
7761,2010-12-17,13.609999656677244,13.720000267028807,13.4399995803833,13.4399995803833,19690500.0,0.017189801215927503,-2.2941242468781,1.3076917433884616,78.83595240510041,72.88803308547018,-0.4175990223669199,-0.7769353900281093,-1.1722055166053291,-1.8805247796893862,22.74785576973686,0.34000015258788885,0.3886692475188145,0.6759996414184553,-0.06621317740144406,1.4182124602383546,0.3048932320085065,1.047106050828404,-0.5889156098891561,80.70166926277706,5.541233218747706,0.3711064094099493,12,-0.25999975204467596,-0.5999994277954084,-1.1574997901916486,-1.934999465942381,1.8500003814697283,4,0.11682587749425966,1.5882405740027248,13.380000114440918,-1.7058717932895393,13.199999809265135,2.714254574188413,13.300000190734865,0.11682587749425966
7762,2010-12-20,13.600000381469727,13.800000190734865,13.56999969482422,13.600000381469727,12477100.0,-0.0007347006215838725,-6.666507724585615,0.0,82.32045363297328,74.67278800256142,-0.35388996751587953,-0.7195562281903456,-1.128784894750483,-1.8630099691741329,24.20539603082288,0.23000049591064453,0.4175033681327349,0.6125003337860111,-0.160705510027924,1.3857061775999462,0.22589741187904444,0.9991032556929778,-0.46708973944312326,69.23082566115228,-10.954130915396348,0.3866029219069672,12,-0.2050004005432129,-0.5500001907348615,-1.1475005149841309,-1.9250001907348633,2.5,0,0.11985287610634976,-2.2941242468781,13.609999656677244,1.5882405740027248,13.380000114440918,-1.7058717932895393,13.199999809265135,0.11985287610634976
7763,2010-12-21,13.90999984741211,13.960000038146973,13.640000343322756,13.649999618530273,14591600.0,0.022794077738759633,-1.285722070844703,100.0,82.02247672604447,75.93917538164996,-0.5807337555462606,-0.9706335008276756,-1.401071717398695,-2.161379577763009,26.514742091125466,0.3599996566772461,0.4345259015266407,0.853499794006348,0.009168368425987339,1.6978312195867087,0.4313340812161677,1.2756655067965283,-0.6570130866180186,93.82714014413426,14.315547613935294,0.42216571279018017,12,-0.36999988555908203,-0.7799997329711914,-1.4200000762939453,-2.1349997520446777,1.8600006103515625,1,0.08267437705389646,-6.666507724585615,13.600000381469727,-2.2941242468781,13.609999656677244,1.5882405740027248,13.380000114440918,0.08267437705389646
7764,2010-12-22,14.0,14.020000457763672,13.779999732971193,13.850000381469727,9699300.0,0.006470176389299809,1.5263163178236023,0.5769211018596633,81.50290291923638,77.21019908104336,-0.5813749700423152,-0.9859578056581668,-1.4560491840690322,-2.24246155973265,29.156790035903203,0.2400007247924787,0.46451916184673436,0.8639999389648434,-0.022397678914968466,1.7503975568446553,0.42080113002493746,1.3071987479047493,-0.6056105837353325,97.61899355588758,18.28482785135529,0.4431988089399062,12,-0.41499996185302734,-0.8399996757507324,-1.4774999618530273,-2.2249999046325684,1.6899995803833008,2,0.07214287349155968,-1.285722070844703,13.90999984741211,-6.666507724585615,13.600000381469727,-2.2941242468781,13.609999656677244,0.07214287349155968
7765,2010-12-23,14.0,14.100000381469727,13.960000038146973,13.979999542236328,6675900.0,0.0,-3.666719649044728,0.1333367241839706,79.74684155535925,77.50160721605319,-0.5235603515808123,-0.9221891014783239,-1.4206267928261198,-2.2304190833002533,31.071387537442497,0.1400003433227539,0.4943529039390988,0.7934999465942383,-0.1334138365639621,1.7204137297524387,0.330043055015139,1.2569568381733376,-0.4804883754355309,84.84844544050307,7.1862551415642315,0.4634568915791001,12,-0.375,-0.7999997138977051,-1.4574999809265137,-2.2249999046325684,2.219999313354492,3,0.09785713468279167,1.5263163178236023,14.0,-1.285722070844703,13.90999984741211,-6.666507724585615,13.600000381469727,0.09785713468279167
7766,2010-12-27,14.079999923706055,14.130000114440918,13.90999984741211,13.920000076293945,6401500.0,0.005714280264718097,-1.4444432670707412,7.999809269502194,82.7160544701452,78.841313525993,-0.5483528532374571,-0.9276753525606267,-1.4616100974197987,-2.2985874378026914,32.978322115781864,0.2200002670288086,0.5196345121125461,0.7959998607635494,-0.15171515602753516,1.743714877554634,0.32214235236800626,1.2698573691590926,-0.4443905477605341,91.07140120196931,14.351472789009108,0.47385750839554236,12,-0.440000057220459,-0.8649997711181641,-1.554999828338623,-2.304999828338623,2.270000457763672,0,0.09161931596896489,-3.666719649044728,14.0,1.5263163178236023,14.0,-1.285722070844703,13.90999984741211,0.09161931596896489
7767,2010-12-28,14.100000381469727,14.140000343322756,14.020000457763672,14.020000457763672,6992500.0,0.0014204870647760437,-2.0000000000000444,0.5,84.47209641477394,79.6381440041288,-0.4809779334165327,-0.8677257490245882,-1.445103281836257,-2.305561887853223,35.70709610549603,0.11999988555908381,0.5337290358175935,0.7370003223419186,-0.2059646501806629,1.6799652948645,0.26551783608062784,1.2084828086032093,-0.3655128578251272,92.00000762939418,13.081263735627843,0.4714824862612908,12,-0.4550004005432129,-0.8800001144409162,-1.575000286102295,-2.325000286102295,2.039999008178711,1,0.09645387375056824,-1.4444432670707412,14.079999923706055,-3.666719649044728,14.0,1.5263163178236023,14.0,0.09645387375056824
7768,2010-12-29,14.119999885559082,14.15999984741211,14.050000190734865,14.15999984741211,5993600.0,0.0014184045069700613,4.499988079059587,-0.5,84.1772556840267,81.24923842918591,-0.41619561825450013,-0.79540377146912,-1.4253537403185597,-2.3127658556837716,38.808939084131296,0.10999965667724432,0.5331139428449632,0.6724998474121087,-0.2199685485406917,1.564968243364909,0.22626564943570848,1.1187340453885088,-0.3044097979788507,89.47369741930783,9.330099869687771,0.4462341979763998,12,-0.4499998092651367,-0.8899998664855957,-1.5949997901916504,-2.309999942779541,2.369999885559082,2,0.14022666515285498,-2.0000000000000444,14.100000381469727,-1.4444432670707412,14.079999923706055,-3.666719649044728,14.0,0.14022666515285498
7769,2010-12-30,14.130000114440918,14.199999809265135,14.06999969482422,14.130000114440918,5649900.0,0.0007082315129522954,-1.166653421282688,-0.0,81.48153119295597,81.9195072222906,-0.313354694427737,-0.7360287083025341,-1.3891887318003775,-2.3102615048503914,41.02455807457525,0.13000011444091442,0.5557701960250654,0.6145000934600837,-0.2678048960380064,1.4968050829581738,0.17334759871103955,1.0556525882091279,-0.2455280748943114,75.86217102342468,-2.247849620939405,0.441152494749045,12,-0.3100004196166992,-0.880000114440918,-1.6524999141693115,-2.320000171661377,2.2599992752075195,3,0.11606513305308952,4.499988079059587,14.119999885559082,-2.0000000000000444,14.100000381469727,-1.4444432670707412,14.079999923706055,0.11606513305308952
7770,2010-12-31,14.050000190734865,14.149999618530273,14.0,14.130000114440918,5660500.0,-0.005661707222797019,1.5000158947134183,-100.0,75.55560422047286,81.55502409066534,-0.1434007048885686,-0.596844305755063,-1.268159412065211,-2.2126664151177273,42.67458646983475,0.14999961853027344,0.5626206078107785,0.4775001525878917,-0.387220657966699,1.3422209631424824,0.045139747310596334,0.909860557865187,-0.10242259724455316,48.275986806408284,-26.68954020219239,0.43236040527729547,12,-0.16500043869018732,-0.8000001907348651,-1.5924999713897723,-2.1550002098083514,2.1099996566772443,4,0.11672593362168904,-1.166653421282688,14.130000114440918,4.499988079059587,14.119999885559082,-2.0000000000000444,14.100000381469727,0.11672593362168904
7771,2011-01-03,14.0600004196167,14.289999961853027,14.010000228881836,14.130000114440918,10943700.0,0.0007117600531014734,-2.2941130271853156,0.8749970197649385,84.42625513772786,81.78900203563806,-0.09259257452282199,-0.5566242015276011,-1.234878588505067,-2.1997252148108153,44.25677847020513,0.2799997329711914,0.5996604319774566,0.4375003814697269,-0.41804200037983463,1.2930427633192885,0.00972919054494703,0.8652715723945068,-0.06193838297142307,20.689802589390535,-54.19494951892817,0.42777119092478055,1,-0.0950002670288086,-0.7650003433227539,-1.5525002479553223,-2.1600003242492676,1.8099994659423828,0,0.15362722825556485,1.5000158947134183,14.050000190734865,-1.166653421282688,14.130000114440918,4.499988079059587,14.119999885559082,0.15362722825556485
7772,2011-01-04,13.970000267028807,14.100000381469727,13.90999984741211,14.0600004196167,16518700.0,-0.006401148641668852,1.2352993975024964,1.2857220708447121,77.23578559532545,81.25714746555818,0.06192341316759631,-0.41297679067141324,-1.1091655694085052,-2.086275713129078,45.68620656362129,0.1900005340576172,0.6114452506706058,0.30000023841857804,-0.519422064728376,1.1194225415655321,-0.109710913154899,0.7097113899920551,0.3199996948242205,15.789579354462601,-56.56607654118824,0.40971115157347676,1,0.06499958038330256,-0.6750001907348615,-1.4625000953674299,-2.0000004768371564,2.150000572204595,1,0.1703650729383348,-2.2941130271853156,14.0600004196167,1.5000158947134183,14.050000190734865,-1.166653421282688,14.130000114440918,0.1703650729383348
7773,2011-01-05,13.760000228881836,13.93000030517578,13.720000267028807,13.81999969482422,24401300.0,-0.015032214325908178,-2.0000136239781257,0.6666596024244545,70.8955505372963,80.07855275645373,0.27760112208916254,-0.15002430676461564,-0.865801304034818,-1.8539690785838268,46.36721310762761,0.25,0.588687350744987,0.051500177383422496,-0.7031982255859539,0.8061985803527989,-0.3258490241012648,0.4288493788681098,0.5299997329711914,7.017540924362164,-67.94868911346632,0.3773492014846879,1,0.24499988555908203,-0.4650001525878906,-1.2425000667572021,-1.7900004386901855,2.25,2,0.17296505241119497,1.2352993975024964,13.970000267028807,-2.2941130271853156,14.0600004196167,1.5000158947134183,14.050000190734865,0.17296505241119497
7774,2011-01-06,13.890000343322756,14.100000381469727,13.800000190734865,13.81999969482422,18942300.0,0.00944768257838069,-4.454565946784775,-1.1666878596178565,69.76746593014383,78.9697332425409,0.14567603708923293,-0.22459453626788495,-0.958304422422696,-1.9613188766704006,47.24932679770516,0.3400001525878906,0.5661414133521525,0.1390002727508559,-0.5500694175621117,0.8280699630638235,-0.205534572405627,0.48353511790733883,0.37719963073730334,29.824590756381784,-41.21121000296368,0.34453484515648364,1,0.11499977111816229,-0.435000419616701,-1.3425002098083514,-1.9100003242492694,2.3100004196166974,3,0.1871849793758491,-2.0000136239781257,13.760000228881836,1.2352993975024964,13.970000267028807,-2.2941130271853156,14.0600004196167,0.1871849793758491
7775,2011-01-07,13.960000038146973,14.029999732971193,13.789999961853027,13.93000030517578,10838300.0,0.0050395747367901755,1.8235412915060458,0.428563643547116,65.4867540446794,77.05536652860026,0.07756213906401754,-0.254064267308177,-0.9940562876612731,-2.0109053514873487,47.66730746758052,0.23999977111816584,0.5241614545434921,0.17499995231628418,-0.4826034441865854,0.8326033488191538,-0.15380174593514973,0.5038016505677181,0.2853119476318362,42.105245546171425,-26.563303588340055,0.3288016982514344,1,0.04500007629394531,-0.505000114440918,-1.4124999046325684,-1.9700002670288086,2.1600008010864293,4,0.17406872097860093,-4.454565946784775,13.890000343322756,-2.0000136239781257,13.760000228881836,1.2352993975024964,13.970000267028807,0.17406872097860093
7776,2011-01-10,13.770000457763672,13.9399995803833,13.68000030517578,13.890000343322756,15011300.0,-0.013610285090552288,1.3636473979669408,-4.000031789426659,56.48855517554168,73.94608416868557,0.24469633767567345,-0.03349061972373235,-0.7716329599501428,-1.8012304752046688,47.68187216144876,0.2799997329711932,0.4721621634190871,-0.035499668121337535,-0.6621524587318124,0.5911531224891373,-0.34882606342657496,0.2778267271838999,0.4542990592651375,21.42860386646779,-45.220325726248824,0.31332639530523726,1,0.21499967575073242,-0.19500064849853516,-1.1850004196166992,-1.7350006103515625,2.5799999237060547,0,0.17356567249065935,1.8235412915060458,13.960000038146973,-4.454565946784775,13.890000343322756,-2.0000136239781257,13.760000228881836,0.17356567249065935
7777,2011-01-11,14.079999923706055,14.100000381469727,13.84000015258789,13.869999885559082,17290200.0,0.022512669254676876,1.0799938965076579,-1.7500019868233614,56.48855517554168,70.869561889965,-0.0764813828588089,-0.29065987460823983,-1.048161754662452,-2.0892329157026737,47.83663494233076,0.3299999237060547,0.4350425441334824,0.23149981498718297,-0.34173757566780516,0.8047372056421711,-0.055118880340311094,0.518118510314677,0.11164164061157322,95.23798711177517,30.703919408084104,0.28661869532749384,1,-0.09499979019165039,-0.4850001335144043,-1.419999599456787,-2.0349998474121094,2.3400001525878906,1,0.1271306797977505,1.3636473979669408,13.770000457763672,1.8235412915060458,13.960000038146973,-4.454565946784775,13.890000343322756,0.1271306797977505
7778,2011-01-12,14.260000228881836,14.300000190734865,14.06999969482422,14.170000076293945,8612100.0,0.012784112652779234,1.7058869728146278,0.4285720773293491,59.28572499022486,68.40336120077266,-0.26209643598016896,-0.41640087038298645,-1.1925544190361457,-2.2416550620570064,48.34767187665017,0.23000049591064453,0.38736062359817325,0.36350011825561523,-0.17614019839146522,0.9031404349026957,0.09367995993207501,0.6333202765791555,-0.5799999237060565,93.54839205865996,31.827914271204108,0.26982015832354056,1,-0.26999998092651367,-0.6200003623962402,-1.5924999713897705,-2.2150001525878906,2.2099990844726562,2,0.13043482331678846,1.0799938965076579,14.079999923706055,1.3636473979669408,13.770000457763672,1.8235412915060458,13.960000038146973,0.13043482331678846
7779,2011-01-13,14.239999771118164,14.34000015258789,14.199999809265135,14.279999732971193,9322400.0,-0.001402556622906892,-1.333341280626843,-0.44444326707076104,58.450695712092475,66.50281581095261,-0.25127596859945633,-0.33148682219396974,-1.1399907353723346,-2.192316047279631,48.74643003555436,0.14000034332275568,0.33262494927534014,0.2914996623992927,-0.1585423917400739,0.7415417165386593,0.0664786353296094,0.516520689468976,-0.5475994682312031,84.84842354709133,24.977235816374858,0.22502102706968316,1,-0.22999954223632812,-0.5749998092651367,-1.5224997997283936,-1.9600000381469744,1.4200000762939453,3,0.1242977869531725,1.7058869728146278,14.260000228881836,1.0799938965076579,14.079999923706055,1.3636473979669408,13.770000457763672,0.1242977869531725
7780,2011-01-14,15.31999969482422,15.31999969482422,14.56999969482422,14.640000343322756,36689800.0,0.07584269249052467,1.2058844566365277,-16.999999999999243,75.61982917407872,65.52432403721383,-1.2652342471863296,-1.32671624469182,-2.1761406453223167,-3.2300125628791605,49.677625283521145,1.0799999237060565,0.30381660084487194,1.2744996070861827,0.5738692529433109,1.9751299612290545,0.9241844300147459,1.6248147841576195,-1.6016953979492232,100.0,42.254718914085004,0.3503151770714361,1,-0.8199996948242205,-1.0999999046325701,-2.5699996948242205,-3.039999961853031,0.32000064849853516,4,0.05744132412825942,-1.333341280626843,14.239999771118164,1.7058869728146278,14.260000228881836,1.0799938965076579,14.079999923706055,0.05744132412825942
7781,2011-01-18,15.199999809265135,15.350000381469727,14.989999771118164,15.260000228881836,33814200.0,-0.007832890858322061,1.9999960263690153,-0.08823599534943342,71.82538976714821,64.92316894519413,-1.0801040843708964,-1.1399350023134645,-2.024064347551418,-3.0698936461590787,49.963089417272926,0.3600006103515625,0.2870938094621067,1.0749997138977037,0.23538856333161107,1.9146108644637962,0.6551941386146574,1.49480528918075,-1.3855937885131837,90.06618877696012,35.139765413166344,0.4198055752830459,1,-0.684999465942381,-0.9499998092651349,-2.39999961853027,-2.8699998855590803,0.6300001144409197,1,0.06052638431004986,1.2058844566365277,15.31999969482422,-1.333341280626843,14.239999771118164,1.7058869728146278,14.260000228881836,0.06052638431004986
7782,2011-01-19,15.229999542236328,15.350000381469727,15.09000015258789,15.140000343322756,27347900.0,0.0019736666676080095,-1.736850558904577,-1.4999761583087554,71.93675442356033,65.03885826589013,-1.0198221818276316,-1.0978451375112623,-2.0238791097325404,-3.0563185130146238,50.11096095208729,0.26000022888183594,0.2894821774389005,1.0234994888305664,0.08754493364511973,1.959454044016013,0.5555222112378431,1.4914767664232897,-1.292745972626955,90.62493946406511,38.41332494538349,0.4679772775927234,1,-0.7149991989135742,-0.9799995422363281,-2.3849992752075178,-2.854999542236328,0.8900012969970739,2,0.07353912494398807,1.9999960263690153,15.199999809265135,1.2058844566365277,15.31999969482422,-1.333341280626843,14.239999771118164,0.07353912494398807
7783,2011-01-20,15.0600004196167,15.229999542236328,14.710000038146973,15.229999542236328,21092300.0,-0.011162122634881366,5.1176727982631816,-1.888895953206001,67.28625985050347,64.76316870148564,-0.7219456878416715,-0.8825207082743987,-1.819245267379884,-2.8458454215961826,49.36966043522276,0.5199995040893555,0.2807516610864944,0.7960003376007077,-0.20246979232525852,1.7944704675266738,0.29676527263772456,1.2952354025636907,-1.0097271050584986,74.78262456016981,24.506679826349007,0.49923506496298287,1,-0.5450000762939453,-0.8100004196166992,-2.130000591278076,-2.6800007820129395,1.3699998855590785,3,0.09030541957394322,-1.736850558904577,15.229999542236328,1.9999960263690153,15.199999809265135,1.2058844566365277,15.31999969482422,0.09030541957394322
7784,2011-01-21,15.010000228881836,15.1899995803833,14.970000267028807,15.170000076293945,12815900.0,-0.003320065693340535,1.2000057220786582,0.9411804305020279,68.04512100375332,65.0474316969383,-0.554698477943635,-0.793665826310594,-1.7351220130389216,-2.7517383492521397,48.485950472575404,0.21999931335449396,0.2915704402838255,0.6955001354217529,-0.34790446434673505,1.738904735190241,0.17379783553750983,1.217202435305996,-0.8557487489707132,56.410275220384065,5.63839678810028,0.5217022998842437,1,-0.49499988555908203,-0.7600002288818359,-2.080000400543213,-2.630000591278076,1.1900005340576172,4,0.09726842519718049,5.1176727982631816,15.0600004196167,-1.736850558904577,15.229999542236328,1.9999960263690153,15.199999809265135,0.09726842519718049
7785,2011-01-24,15.369999885559082,15.399999618530273,15.0,15.09000015258789,14403900.0,0.023983987420902464,1.3529444763894927,-1.75,71.76080060528248,66.74434785579838,-0.7751739181784352,-1.1022805055491496,-2.0570789947638275,-3.063493241142183,47.54661745791347,0.39999961853027344,0.3400405845580501,0.9869997978210456,-0.14554433608360995,2.119543931725701,0.42072773086871784,1.5532718647733734,-1.1200884935232711,95.65220996880515,39.37837912788609,0.5662720669523282,1,-0.75,-1.0799999237060547,-2.380000114440918,-2.9900002479553223,1.0500001907348633,0,0.018867922186876385,1.2000057220786582,15.010000228881836,5.1176727982631816,15.0600004196167,-1.736850558904577,15.229999542236328,0.018867922186876385
7786,2011-01-25,15.369999885559082,15.399999618530273,15.130000114440918,15.289999961853027,18445600.0,0.0,2.8571525885558584,0.2857142857142857,73.97261124029994,68.68702075188264,-0.5859668092899923,-1.054759811011273,-2.0111596110144347,-3.0201875189762113,46.87492973516637,0.26999950408935547,0.3903205756357444,0.9224997997283939,-0.2820330014954866,2.1270326009522744,0.32023339911645365,1.5247662003403342,-1.0050796708738243,95.65220996880515,32.84225599576561,0.6022664006119404,1,-0.6350002288818359,-0.9500002861022949,-2.370000123977661,-2.9300003051757812,1.4800004959106445,1,0.01756671826766598,1.3529444763894927,15.369999885559082,1.2000057220786582,15.010000228881836,5.1176727982631816,15.0600004196167,0.01756671826766598
7787,2011-01-26,15.460000038146973,15.56999969482422,15.3100004196167,15.350000381469727,13248200.0,0.0058555727558886606,-1.7368405202054105,1.374997019764919,80.35715806241862,71.0282910932375,-0.5136429509186691,-1.093723889485613,-2.0519582963833187,-3.0671963253364147,46.246533058451014,0.2599992752075213,0.4562263921703966,0.9444999694824219,-0.32901085822900455,2.2180107971938483,0.30774455562670866,1.581255383338135,-0.9915718830772136,87.20933714063911,16.62563726240434,0.6367554138557137,1,-0.5750002861022949,-0.8900003433227521,-2.2799999713897705,-2.8600001335144043,1.2699995040893555,2,0.023932722163397147,2.8571525885558584,15.369999885559082,1.3529444763894927,15.369999885559082,1.2000057220786582,15.010000228881836,0.023932722163397147
7788,2011-01-27,16.100000381469727,16.149999618530273,15.449999809265135,15.449999809265135,24319000.0,0.04139717605068416,-1.1538436709092847,5.909114553982485,83.38370138167582,73.79862505652454,-0.9668676880818143,-1.6630471711670314,-2.6349506273458356,-3.6630810465761243,45.81639574621452,0.6999998092651385,0.5750461521129395,1.4855002880096428,0.04460199855197189,2.926398577467312,0.7650511432808074,2.2059494327384783,-1.4993836416294322,95.76277419161914,19.19617838935568,0.7204491447288349,1,-0.7400007247924805,-1.205000400543213,-2.877500295639038,-3.460000514984131,-0.1400003433227539,3,0.0012422644279372896,-1.7368405202054105,15.460000038146973,2.8571525885558584,15.369999885559082,1.3529444763894927,15.369999885559082,0.0012422644279372896
7789,2011-01-28,15.770000457763672,16.25,15.670000076293945,16.200000762939453,24074100.0,-0.02049688918553494,1.1886839983877469,-0.6615383486776932,75.3501548719551,73.76866124517748,-0.44367016506982004,-1.2689422046997887,-2.245766261637641,-3.2878818223769137,45.32178047406074,0.5799999237060547,0.6762608294674326,1.0735003471374505,-0.43631687697670785,2.5833175712516088,0.3185917350803713,1.8284089591945296,-0.9524701149067809,61.60003662109374,-18.527363976601585,0.7549086120570795,1,-0.29000043869018555,-0.8050003051757812,-2.435000419616699,-3.0500006675720215,0.01999950408935547,4,0.04185160610361205,-1.1538436709092847,16.100000381469727,-1.7368405202054105,15.460000038146973,2.8571525885558584,15.369999885559082,0.04185160610361205
7790,2011-01-31,15.6899995803833,16.129999160766598,15.619999885559082,15.869999885559082,24068000.0,-0.005072978760820912,-2.1874985098824373,0.4186050637852416,77.74565175507763,74.42646813272519,-0.34158686959462514,-1.1170487007381844,-2.103711273226933,-3.1588558614380275,45.22384238350616,0.509999275207516,0.7681137904860975,0.9114995002746582,-0.6283195177091372,2.4513185182584536,0.1415899912827605,1.681409009266556,-0.6432740923835123,49.99995742524938,-36.00119337026349,0.7699095089918977,1,-0.20999956130981445,-0.7249994277954102,-2.3174993991851807,-2.8799991607666016,-0.3899993896484357,0,0.03250485635409395,1.1886839983877469,15.770000457763672,-1.1538436709092847,16.100000381469727,-1.7368405202054105,15.460000038146973,0.03250485635409395
7791,2011-02-01,16.219999313354492,16.270000457763672,15.6899995803833,15.800000190734865,21935800.0,0.0337794612584843,1.2307665503309424,-2.33332450303055,79.07607625247482,75.21972611371568,-0.7953203449105981,-1.5567447433386157,-2.5729230533311735,-3.639444302626984,44.87083464287396,0.5800008773803711,0.8881744195928292,1.3334992885589596,-0.29459943500664565,2.961598012124565,0.5194499267761579,2.1475486503417613,-0.9807499034346705,94.79154766434242,9.547407011621416,0.8140493617828025,2,-0.7299990653991699,-1.2449989318847656,-2.8074991703033447,-3.3699989318847656,-1.2599992752075195,1,0.012330503785828562,-2.1874985098824373,15.6899995803833,1.1886839983877469,15.770000457763672,-1.1538436709092847,16.100000381469727,0.012330503785828562
7792,2011-02-02,16.350000381469727,16.520000457763672,16.149999618530273,16.15999984741211,22846900.0,0.008014862738508155,-2.5238008737431996,0.4523831689755492,78.78787241890612,76.49768306576044,-0.8378507284683234,-1.58032402288676,-2.635503682062339,-3.717179790161895,45.27783398512032,0.37000083923339844,0.8769680609665151,1.3445003509521491,-0.3481769034352986,3.037177605339597,0.49816172375842527,2.190838978145873,-0.925215782938011,84.11215203163704,-0.07818764583237225,0.8463386271937241,2,-0.6050000190734863,-1.25,-2.9225003719329834,-3.4850001335144043,-1.3500003814697266,2,0.030581039041850833,1.2307665503309424,16.219999313354492,-2.1874985098824373,15.6899995803833,1.1886839983877469,15.770000457763672,0.030581039041850833
7793,2011-02-03,16.139999389648438,16.34000015258789,15.989999771118164,16.34000015258789,20212200.0,-0.012844097059428461,2.4999904632932157,-1.052632635647242,74.86909452406425,77.25590234579498,-0.5124284083236912,-1.246801441431085,-2.359132417320332,-3.4572004585219247,46.63339824734552,0.3600006103515625,0.8814361110758764,1.01549940109253,-0.6427870706007361,2.673785872785796,0.18635616524589693,1.844642636939163,-0.4961716192703314,57.77768594253162,-25.241769760784322,0.8291432358466326,2,-0.37999916076660156,-1.039999008178711,-2.7074992656707764,-3.2699990272521973,-1.1799993515014648,3,0.036555153339491,-2.5238008737431996,16.350000381469727,1.2307665503309424,16.219999313354492,-2.1874985098824373,15.6899995803833,0.036555153339491
7794,2011-02-04,16.489999771118164,16.5,16.020000457763672,16.15999984741211,15018800.0,0.0216852784823649,1.7428515375938005,-1.649993324305251,68.93202744851854,76.94159421726565,-0.7044986415696854,-1.4672561139498619,-2.6334585327631927,-3.7599490329124947,47.66041782748198,0.4799995422363281,0.8958658492173655,1.2354998111724846,-0.422951720025047,2.893951342370018,0.40627404557371705,2.0647255767712505,-0.6709374632629448,96.66659249204477,15.142583746110063,0.8292257655987666,2,-0.6649994850158691,-1.3899993896484375,-3.0399997234344482,-3.609999656677246,-1.609999656677246,4,-0.03214067558081313,2.4999904632932157,16.139999389648438,-2.5238008737431996,16.350000381469727,1.2307665503309424,16.219999313354492,-0.03214067558081313
7795,2011-02-07,16.389999389648438,16.670000076293945,16.270000457763672,16.520000457763672,15425000.0,-0.0060643046002265555,-1.162166341900962,-0.3939427217293298,69.38108452250003,76.43142458195454,-0.49684402916634696,-1.239417618093892,-2.463188494637711,-3.611680936487639,48.870679912559126,0.39999961853027344,0.9381129355628879,1.0139994621276855,-0.6006098992140032,2.6286088234693743,0.20669478145684295,1.82130414279853,-0.43074945181152735,71.42851582076771,-8.642565712289326,0.8073046806708442,2,-0.39999914169311523,-1.2149991989135742,-2.854999542236328,-3.489999294281006,-1.9299993515014648,0,-0.036607654065829665,1.7428515375938005,16.489999771118164,2.4999904632932157,16.139999389648438,-2.5238008737431996,16.350000381469727,-0.036607654065829665
7796,2011-02-08,16.15999984741211,16.430000305175778,16.069999694824222,16.389999389648438,16694100.0,-0.01403291951197938,1.322574293976504,1.7692127116405998,64.22017786742245,74.63842678251052,-0.15980325194881217,-0.8655625653273731,-2.1622088136305813,-3.3348997773783395,50.49369893759255,0.3600006103515554,0.9845983270811498,0.6644999504089348,-0.796061789011663,2.1250616898295327,-0.0657809193013641,1.3947808201192338,0.5100002288818359,25.0,-51.51630705705662,0.7302808697102988,2,-0.09999990463256836,-0.9849996566772461,-2.5924999713897705,-3.2599997520446777,-1.3299999237060547,1,-0.053217801039457724,-1.162166341900962,16.389999389648438,1.7428515375938005,16.489999771118164,2.4999904632932157,16.139999389648438,-0.053217801039457724
7797,2011-02-09,15.869999885559082,16.100000381469727,15.770000457763672,16.09000015258789,20651800.0,-0.01794554236332302,1.7499910593302843,0.9565248038744133,61.94688348530217,72.25655812735789,0.2173254165893006,-0.45806993610244007,-1.8028127253560395,-2.998371577672982,51.350502701949644,0.3899993896484375,0.9812607670938043,0.2849999904632572,-1.0216065341673364,1.5916065150938525,-0.3683032718520387,0.9383032527785549,0.8000001907348633,11.111052242301197,-62.913671358672204,0.6533032623152975,2,0.27500009536743164,-0.6949996948242188,-2.239999771118164,-2.8249998092651367,-1.0299997329711914,2,-0.057340885568635924,1.322574293976504,16.15999984741211,-1.162166341900962,16.389999389648438,1.7428515375938005,16.489999771118164,-0.057340885568635924
7798,2011-02-10,16.120000839233402,16.139999389648438,15.65999984741211,15.760000228881836,19010900.0,0.015753053275180395,1.4000114441573022,-1.636364424523288,65.45960144427045,71.15760774650404,-0.03301164400162904,-0.5919280334077843,-1.9761803040706951,-3.2021535773606917,51.61150908286503,0.4799995422363281,0.9823702205408029,0.4420009136199994,-0.7248138851710912,1.6088157124110882,-0.14140648577554416,1.0254083130155447,0.5139992523193335,45.54464233444347,-29.43966684813615,0.5834073993955448,2,0.02499914169311168,-0.9450006484985387,-2.4550008773803746,-3.0750007629394567,-0.9100008010864293,3,-0.06947895663302361,1.7499910593302843,15.869999885559082,1.322574293976504,16.15999984741211,-1.162166341900962,16.389999389648438,-0.06947895663302361
7799,2011-02-11,16.010000228881836,16.149999618530273,15.899999618530273,16.040000915527347,12939900.0,-0.006823858847689546,1.0000152589054787,-0.08333509939389706,59.58082934708524,69.13929414561599,0.12808233679743353,-0.3610348523326259,-1.8002054193721193,-3.0475414830774135,51.79772983868425,0.25,0.9593541393814498,0.24350028038024973,-0.7137605437520769,1.2007611045125763,-0.23513013168591357,0.722130692446413,0.5655598480224633,34.65349526278915,-36.158435269618124,0.47863041206616336,2,0.1549997329711914,-0.8350000381469727,-2.3600001335144043,-2.945000171661377,-0.9000005722045916,4,-0.065584020969636,1.4000114441573022,16.120000839233402,1.7499910593302843,15.869999885559082,1.322574293976504,16.15999984741211,-0.065584020969636
7800,2011-02-14,16.200000762939453,16.219999313354492,15.979999542236328,16.010000228881836,12982800.0,0.011867615948865318,1.086975992038811,-6.333206179667379,61.756368197685276,67.21488213952829,0.020152636230076126,-0.5077607647906888,-1.9251768989352556,-3.189935738949446,50.43414499544545,0.23999977111816406,0.86108824563442,0.38950076103210485,-0.5622283845736078,1.3412299066378193,-0.08636381177075236,0.8653653338349621,0.3206257001953148,70.12994733739276,2.3585190367794553,0.4758645728028568,2,-0.03500080108642578,-1.0250005722045898,-2.470000743865967,-3.075000762939453,-1.0400009155273438,0,-0.08148151767488088,1.0000152589054787,16.010000228881836,1.4000114441573022,16.120000839233402,1.7499910593302843,15.869999885559082,-0.08148151767488088
7801,2011-02-15,16.120000839233402,16.219999313354492,16.010000228881836,16.190000534057614,12138900.0,-0.004938266662867452,2.230823405129409,-0.3684184108818579,59.37499746003316,65.05789603298683,0.09440360494963329,-0.374503714410757,-1.784572475216077,-3.0643871555339466,48.9627603174608,0.20999908447265625,0.8086698061006867,0.2635007858276399,-0.6522393438989376,1.1792409155542156,-0.19436927903564793,0.7213708506909278,0.3489880269580077,82.143112591579,16.13520054299299,0.4578700648632879,2,0.044999122619625354,-0.9450006484985387,-2.3900008201599157,-2.995000839233402,-0.6800012588501012,1,-0.10297771182779736,1.086975992038811,16.200000762939453,1.0000152589054787,16.010000228881836,1.4000114441573022,16.120000839233402,-0.10297771182779736
7802,2011-02-16,16.350000381469727,16.569999694824222,16.139999389648438,16.219999313354492,18176100.0,0.014267960934378099,-1.9655099839520385,-1.8571662125342485,54.01928688567822,62.741250739832836,-0.15153104556180708,-0.5441945323984978,-1.9487558535448883,-3.2524670159555313,47.63511450612059,0.4499988555908203,0.762119958185199,0.43750028610229563,-0.4535752932983428,1.328575865502934,-0.008037503598025353,0.8830380758026148,-0.6900005340576172,75.82424722595977,13.01914416438806,0.44553778970031926,2,-0.18500041961669922,-1.0950002670288086,-2.570000410079956,-3.2250003814697266,-0.9200000762939471,2,-0.09296638668500368,2.230823405129409,16.120000839233402,1.086975992038811,16.200000762939453,1.0000152589054787,16.010000228881836,-0.09296638668500368
7803,2011-02-17,16.420000076293945,16.540000915527347,16.180000305175778,16.309999465942386,13520600.0,0.004281326800674057,1.0571328922845515,0.8461515889550476,61.40348528967898,61.904746055517336,-0.19851134433070783,-0.5344857214387488,-1.949801835398743,-3.278277361443873,47.982177998051,0.3600006103515696,0.6631602223221034,0.4394999980926517,-0.3825507237573653,1.2615507199426688,0.02847463716764409,0.8505253590176594,-0.7418002319335937,77.61199978364365,14.049103133684895,0.41102536092500813,2,-0.25500011444091797,-1.0500001907348633,-2.630000114440918,-3.2049999237060547,-0.9499998092651385,3,-0.09622411183707291,-1.9655099839520385,16.350000381469727,2.230823405129409,16.120000839233402,1.086975992038811,16.200000762939453,-0.09622411183707291
7804,2011-02-18,16.469999313354492,16.5,16.270000457763672,16.489999771118164,12380200.0,0.003045020513290586,10.49971390425329,-0.18182133444306317,63.829769965170634,61.287933326925184,-0.2812192052611202,-0.49486947783645263,-1.9304565900006558,-3.2863816385992415,48.34799723234358,0.22999954223632812,0.5546940954364796,0.416499280929564,-0.29447555414225235,1.1274741160013786,0.06101186339365583,0.7719866984654722,-0.7739634719848638,83.05078718520623,17.03811580078944,0.3554874175359074,2,-0.3549995422363281,-1.0349993705749512,-2.654999256134033,-3.234999179840088,-0.7699995040893572,4,-0.07650269142305699,1.0571328922845515,16.420000076293945,-1.9655099839520385,16.350000381469727,2.230823405129409,16.120000839233402,-0.07650269142305699
7805,2011-02-22,15.65999984741211,16.270000457763672,15.619999885559082,16.260000228881836,25417700.0,-0.04918029749312769,1.0967732011727103,29.99933244325768,40.967757218078695,58.70433103255365,0.46303298214352395,0.35623434116246955,-1.066832266838528,-2.4379736489693684,47.56920079007588,0.8499994277954102,0.4493886880098046,-0.40800018310546804,-1.070454904091843,0.2544545378809051,-0.7392275435986555,-0.07677282261228058,0.9099998474121129,4.210523145680291,-55.7592094001272,0.3312273604931868,2,0.434999942779541,-0.039999961853027344,-1.8224997520446777,-2.4049997329711914,0.06999969482421875,1,-0.03512134074674056,10.49971390425329,16.469999313354492,1.0571328922845515,16.420000076293945,-1.9655099839520385,16.350000381469727,-0.03512134074674056
7806,2011-02-23,15.640000343322756,16.040000915527347,15.449999809265135,15.81999969482422,24399900.0,-0.0012771075532710396,-1.1071452291626498,0.2999987284350532,38.127092541152344,56.05768759431478,0.4486990000799569,0.4189800685272598,-0.9949137043527045,-2.3792919864147386,46.58034489532635,0.5900011062622124,0.35644345796209365,-0.44149971008300604,-1.0531160741826202,0.17011665401660814,-0.7473078921328113,-0.13569152803319895,0.9109993553161626,16.964335131407204,-38.301186656800745,0.30580818204980703,2,0.36999940872192205,0.0499997138977033,-1.2800004482269305,-1.830000400543213,-0.02000045776367365,2,-0.03069056811853421,1.0967732011727103,15.65999984741211,10.49971390425329,16.469999313354492,1.0571328922845515,16.420000076293945,-0.03069056811853421
7807,2011-02-24,15.829999923706055,15.869999885559082,15.520000457763672,15.6899995803833,18660300.0,0.012148310499521031,2.1818091179823744,-0.7777824872975422,44.781152565448714,53.76008216333459,0.28209391811369855,0.27207040610604594,-1.1252026668245492,-2.529590871327059,45.255563983718304,0.34999942779541016,0.26767137002328845,-0.2700001239776597,-0.8219343859805441,0.28193413802522294,-0.5459672549791001,0.0059670070237825,0.6769597793579116,34.862360437779806,-19.255682759296867,0.27596713100144166,2,0.17999982833862305,-0.1399998664855957,-1.4474997520446777,-2.0049996376037598,-0.3000001907348615,3,-0.02463678744171771,-1.1071452291626498,15.640000343322756,1.0967732011727103,15.65999984741211,10.49971390425329,16.469999313354492,-0.02463678744171771
7808,2011-02-25,16.120000839233402,16.149999618530273,15.710000038146973,16.100000381469727,20071400.0,0.018319704164562856,10.00026226694006,0.14286006226118164,43.64262970299112,51.98917109176857,-0.008836220386250204,-0.01723915911307472,-1.3534710561012364,-2.7742889239228994,43.31423769900439,0.4399995803833008,0.2148480331535172,0.019000768661502576,-0.5330059668460585,0.5710075041690619,-0.25700259909227796,0.2950041364152831,0.34468046807861086,63.809610310580275,14.450994583485503,0.27600336775377976,2,-0.11000108718872426,-0.430000782012943,-1.737500667572025,-2.295000553131107,-0.7200012207031286,4,-0.04280400112500471,2.1818091179823744,15.829999923706055,-1.1071452291626498,15.640000343322756,1.0967732011727103,15.65999984741211,-0.04280400112500471
7809,2011-02-28,16.430000305175778,16.540000915527347,16.129999160766598,16.129999160766598,26338800.0,0.019230735099460272,-1.7333346048942853,14.999713904250626,50.64104053239493,50.754134684514085,-0.2827249027976215,-0.2901331422026203,-1.5936391795446578,-3.04263081475027,41.433684235568954,0.4200000762939453,0.19821810021683461,0.2960002422332728,-0.25158387617434386,0.8435843606408895,0.022208183029466255,0.5697923014370812,-0.9800004959106428,89.90821112753002,41.55090537848457,0.2737920592038082,2,-0.42000055313109996,-0.6100001335144007,-2.0475001335144007,-2.6050000190734828,-0.9000005722045845,0,-0.058429703001560584,10.00026226694006,16.120000839233402,2.1818091179823744,15.829999923706055,-1.1071452291626498,15.640000343322756,-0.058429703001560584
7810,2011-03-01,16.200000762939453,16.75,16.15999984741211,16.549999237060547,34048400.0,-0.013998754593076312,-1.7441848086442753,-1.1666571299598822,50.64104053239499,49.783695025887624,-0.05892159583353873,-0.021045563691366453,-1.3008439742123112,-2.7698124864252947,39.80187343793109,0.5900001525878906,0.13852330726389717,0.040500640869140625,-0.46598245399189153,0.546983735730171,-0.21274090656137545,0.2937421882996567,-0.7282009315490736,57.69237258729609,6.116951852520131,0.2532415474305152,3,-0.10000085830688477,-0.3250007629394531,-1.8175005912780762,-2.375000476837158,-0.4500007629394531,1,-0.030864254946096348,-1.7333346048942853,16.430000305175778,10.00026226694006,16.120000839233402,2.1818091179823744,15.829999923706055,-0.030864254946096348
7811,2011-03-02,16.420000076293945,16.469999313354492,16.120000839233402,16.120000839233402,19128000.0,0.013580203888494902,-1.3333290947700682,-0.8571444141689272,59.01640164407294,50.3389299990426,-0.2591423947025078,-0.2374681852221876,-1.4616112097832072,-2.9452790236430975,37.87014511183745,0.3499984741210902,0.12079189479633001,0.25049991607665945,-0.26874942151523484,0.7697492536685537,-0.009124752719287699,0.5101245848726066,-0.8970722381591809,73.17072792514506,15.796195586643883,0.2596246687959471,3,-0.32000017166137695,-0.48000001907348633,-1.9650001525878906,-2.570000171661377,-0.9200000762939453,2,-0.04202195681191212,-1.7441848086442753,16.200000762939453,-1.7333346048942853,16.430000305175778,10.00026226694006,16.120000839233402,-0.04202195681191212
7812,2011-03-03,16.850000381469727,16.930000305175778,16.489999771118164,16.489999771118164,17570800.0,0.026187594590610708,-1.4444432670707217,1.2000050862759701,61.30031078585773,50.327466165284676,-0.6825348187886746,-0.6620318340993911,-1.8258392030840849,-3.3292310621673398,35.82234521148552,0.5100002288818324,0.08789856450821887,0.6555002212524421,0.05748690938631995,1.2535135331185625,0.3564935653193828,0.9545068771855032,-1.2779896568603526,93.44263063967327,33.14357564401401,0.29900665593306025,3,-0.6600003242492711,-0.7300000190734863,-2.27250075340271,-3.000000476837158,-1.5399999618530273,3,-0.07299706041925669,-1.3333290947700682,16.420000076293945,-1.7441848086442753,16.200000762939453,-1.7333346048942853,16.430000305175778,-0.07299706041925669
7813,2011-03-04,16.729999542236328,16.870000839233402,16.579999923706055,16.84000015258789,14204700.0,-0.00712171136597517,2.411735667003153,-0.30555673292925867,61.11110784062096,50.02539259589026,-0.5743334630962025,-0.5223441808502827,-1.6500981279455758,-3.1634122642105282,34.35538575467623,0.2900009155273473,0.06919855014808363,0.5059993743896491,-0.13719640831135038,1.1491951570906487,0.18440148303914938,0.8275972657401489,-1.07650944279297,75.30853150541733,11.279465603099737,0.3215978913504998,3,-0.5399994850158727,-0.5399994850158727,-2.00249981880188,-2.7949995994567853,-1.3999996185302734,4,-0.07172742630599793,-1.4444432670707217,16.850000381469727,-1.3333290947700682,16.420000076293945,-1.7441848086442753,16.200000762939453,-0.07172742630599793
7814,2011-03-07,15.960000038146973,16.770000457763672,15.739999771118164,16.770000457763672,24768000.0,-0.04602507621984242,1.543210254466078,7.363599320294077,46.85862665292241,50.67993364420623,0.12931346369413177,0.21704101492358063,-0.835058024364896,-2.3538425642869907,31.812926786017282,1.0300006866455078,0.03922491830759611,-0.23750014305114675,-0.8782191740737453,0.4032188879714518,-0.557859658562446,0.08285937246015251,-0.22991932635966883,18.48740910045317,-42.920536442502225,0.320359515511299,3,0.23000001907348278,0.23000001907348278,-0.8325002193450928,-1.7350001335144043,-0.9300003051757795,0,-0.035087745506153345,2.411735667003153,16.729999542236328,-1.4444432670707217,16.850000381469727,-1.3333290947700682,16.420000076293945,-0.035087745506153345
7815,2011-03-08,15.789999961853027,16.0,15.670000076293945,15.979999542236328,28212900.0,-0.01065163382754497,1.8695583668155225,0.234567261672791,45.780036678683885,51.53026077059862,0.35726338376476363,0.35814834072988333,-0.6210641247275159,-2.14501878500754,28.879907134010864,0.3299999237060547,-0.028905752994482725,-0.37750024795532156,-1.036203069254178,0.28120257334353305,-0.706851658604748,-0.048148837305893366,1.1400003433227504,9.523798711177541,-47.226354673572,0.32935141064942747,3,0.4350004196166992,0.4000000953674281,-0.5674998760223389,-1.5149998664855957,-0.9099998474121094,1,-0.016466132331220185,1.543210254466078,15.960000038146973,2.411735667003153,16.729999542236328,-1.4444432670707217,16.850000381469727,-0.016466132331220185
7816,2011-03-09,15.300000190734865,15.770000457763672,15.15999984741211,15.729999542236328,32174600.0,-0.03103228450297335,1.392153709503997,2.263159479794599,37.41006124788709,50.71125062420289,0.8872679082935964,0.8225902476089697,-0.09443634431069903,-1.61769245414464,26.58737987493775,0.630000114440918,-0.12751940862953504,-0.8245000362396215,-1.589042519231315,-0.05995755324792995,-1.2067712777354682,-0.44222879474377486,1.604800109863275,7.9096218709254495,-44.50990293725591,0.382271241495846,3,0.7449998855590803,0.7449998855590803,-0.07750010490417658,-1.0250000953674334,-0.5200004577636719,2,0.029411751872894687,1.8695583668155225,15.789999961853027,1.543210254466078,15.960000038146973,2.411735667003153,16.729999542236328,0.029411751872894687
7817,2011-03-10,14.960000038146973,15.229999542236328,14.93000030517578,15.079999923706055,23029200.0,-0.02222223191825734,-2.3333368654731106,0.2790699221756239,33.558549512154485,49.59079726966549,1.219079676969244,1.1498746238186612,0.2783514031235015,-1.2437202756109613,25.4308994808562,0.3699998855590856,-0.09417809728870807,-1.1190001964569092,-2.0396841549533207,-0.1983162379604977,-1.579342175705115,-0.6586582172087034,1.8750082443237268,1.5463775625075225,-45.71658976287976,0.46034197924820597,3,0.970000267028805,0.970000267028805,0.27250027656555176,-0.6749997138977051,-0.23999977111816584,3,0.036096254042517595,1.392153709503997,15.300000190734865,1.8695583668155225,15.789999961853027,1.543210254466078,15.960000038146973,0.036096254042517595
7818,2011-03-11,15.0,15.239999771118164,14.770000457763672,14.880000114440918,16362700.0,0.002673794234694604,-1.7647083572921196,-1.0,33.40857962752865,47.67607939134701,1.121430469905885,1.0768768364308272,0.2716351059123685,-1.2480530122090556,24.686796979246818,0.4699993133544922,-0.04717781602723292,-1.0230001926422112,-2.061847770946475,0.015847385662050684,-1.542423981794343,-0.5035764034900794,1.7207078038330046,11.499977111816406,-29.945741787925044,0.5194237891521312,3,0.8500003814697248,0.8500003814697248,0.4225003719329834,-0.5899996757507324,-0.5200004577636719,4,0.02066669464111337,-2.3333368654731106,14.960000038146973,1.392153709503997,15.300000190734865,1.8695583668155225,15.789999961853027,0.02066669464111337
7819,2011-03-14,14.960000038146973,15.09000015258789,14.8100004196167,14.93000030517578,15936300.0,-0.002666664123535112,-1.0740759055507478,0.2499980131766275,40.437158185172834,46.542314686100106,1.0403904568626352,1.0900684783390489,0.3448177798296399,-1.1695419057116005,23.883892016951837,0.2799997329711914,-0.03930450861331991,-1.0105001449584954,-2.153063808174082,0.13206351825708929,-1.5817819765662868,-0.43921831335070394,1.6046511780004842,15.447126105254668,-29.44005426795755,0.5712818316077923,3,0.8900003433227521,0.8900003433227521,0.4700002670288086,-0.5499997138977051,-0.35000038146972834,0,0.024732612607995197,-1.7647083572921196,15.0,-2.3333368654731106,14.960000038146973,1.392153709503997,15.300000190734865,0.024732612607995197
7820,2011-03-15,14.880000114440918,14.960000038146973,14.25,14.479999542236328,21222000.0,-0.005347588469389097,1.5357125219046905,13.333471087515502,39.78494127467307,44.40548575616679,1.020805937068376,1.123720543690066,0.4603339963653639,-1.0536598016272993,23.21922974043653,0.7100000381469727,-0.053710964531900274,-1.0245000362396244,-2.2599667487682,0.21096667628895283,-1.6422333925039112,-0.4067666799753358,1.541079041035836,41.447363467759544,-6.683868317982068,0.6177333562642886,3,0.7100000381469709,0.7100000381469709,0.5825002193450928,-0.4699997901916504,0.3999996185302752,1,0.010080619447354833,-1.0740759055507478,14.960000038146973,-1.7647083572921196,15.0,-2.3333368654731106,14.960000038146973,0.010080619447354833
7821,2011-03-16,14.460000038146973,14.9399995803833,14.359999656677244,14.779999732971193,24530800.0,-0.02822581136181168,-1.2307669735538924,-0.7999980926541002,32.658228459333,41.22303216433072,1.2667546531218576,1.4893402907373137,0.9113798103379942,-0.5992168565874536,22.518648288594438,0.5799999237060565,-0.1339287304848682,-1.3615000724792488,-2.74961923805634,0.02661909309784427,-2.055559655267796,-0.6674404896907031,1.7439712017821059,21.21212996946315,-27.416190552661774,0.6940595827885463,3,1.1000003814697283,1.1300001144409162,1.1225001811981201,0.02500009536743164,0.7899999618530273,2,0.029045648353108078,1.5357125219046905,14.880000114440918,-1.0740759055507478,14.960000038146973,-1.7647083572921196,15.0,0.029045648353108078
7822,2011-03-17,14.829999923706055,14.970000267028807,14.670000076293945,14.68000030517578,15750300.0,0.02558782051057973,-2.529412424687791,-0.4687492549412327,33.99502101397137,38.21013362803631,0.6482555033260553,1.0536481655079406,0.5802666071298788,-0.9359451234344647,21.113534363910567,0.5100002288818342,-0.19691881932163469,-0.9155001640319824,-2.3475318749093717,0.5165315468454086,-1.631516019470677,-0.1994843085932878,1.1785741922301156,58.585864424086544,11.387212197641134,0.7160158554386953,3,0.6800003051757812,0.7600002288818342,0.7875001430511475,-0.3449997901916504,0.47000026702881037,3,-0.0033715570459940114,-1.2307669735538924,14.460000038146973,1.5357125219046905,14.880000114440918,-1.0740759055507478,14.960000038146973,-0.0033715570459940114
7823,2011-03-18,14.84000015258789,15.100000381469727,14.779999732971193,15.0600004196167,19567600.0,0.0006743242706193087,1.1333363003181973,-1.4666721767989348,28.686322416616164,36.19098871289117,0.3821523528761759,0.9688843282859203,0.6168409879439238,-0.9125971377727762,19.514235735022385,0.3200006484985334,-0.3175058643514266,-0.8264999389648438,-2.276077395336685,0.6230775174069958,-1.5512886671507644,-0.10171121077892309,0.992716551754663,69.41175150624376,26.474800479966483,0.72478872818592,3,0.2849998474121094,0.7499999999999982,0.8199999332427979,-0.35500001907348633,0.7699995040893537,4,-0.008086245574475792,-2.529412424687791,14.829999923706055,-1.2307669735538924,14.460000038146973,1.5357125219046905,14.880000114440918,-0.008086245574475792
7824,2011-03-21,15.210000038146973,15.359999656677244,15.050000190734865,15.100000381469727,13053300.0,0.024932606587241724,-1.9523753298123239,-0.49999783256100255,37.20929258309966,35.23868381338181,-0.11781232015523635,0.5266501054147099,0.29448447720402804,-1.2458006994474289,17.603346815984416,0.5199995040893537,-0.48695805403716896,-0.39350008964538574,-1.805065603552709,1.0180654242619376,-1.0992828465990456,0.3122826673082759,0.46444499576132614,86.48651667341126,43.53993800087311,0.7057827569536615,3,-0.19999980926513672,0.3800001144409162,0.4500000476837158,-0.7249999046325684,0.7100000381469727,0,-0.047994772786310924,1.1333363003181973,14.84000015258789,-2.529412424687791,14.829999923706055,-1.2307669735538924,14.460000038146973,-0.047994772786310924
7825,2011-03-22,15.109999656677244,15.279999732971193,15.050000190734865,15.15999984741211,10673300.0,-0.006574647022940527,-1.7058909327544505,-0.45454860719767876,32.53333218044733,34.69682502811073,-0.1390348281932443,0.6148572108309676,0.4396918788649682,-1.1116069941028766,17.886767405560335,0.22999954223632812,-0.6664233214446309,-0.4660004615783713,-1.8942627245680885,0.962261801411346,-1.180131593073229,0.24813066991648647,0.4220008738402239,75.0,34.39454871778955,0.7141311314948582,3,-0.30499982833862127,0.48000049591064453,0.560000419616701,-0.62499952316284,0.5799999237060565,1,-0.03309066918337389,-1.9523753298123239,15.210000038146973,1.1333363003181973,14.84000015258789,-2.529412424687791,14.829999923706055,-0.03309066918337389
7826,2011-03-23,15.15999984741211,15.210000038146973,14.8100004196167,15.050000190734865,17119100.0,0.0033090795414261187,2.809519484471006,-2.199984741269031,24.92581434427693,33.73763223167989,-0.2357769794937319,0.5555353705866555,0.44253697721310203,-1.1269356500574386,18.824841820600298,0.39999961853027344,-0.7407011097071443,-0.39200024604797434,-1.8318191205604961,1.0478186284645474,-1.1119096833042335,0.32790919120828654,0.2438006300536113,71.01450276911272,35.56034230817119,0.7199094372562604,3,-0.35500001907348633,0.4300003051757795,0.5100002288818359,-0.5149998664855957,0.5299997329711914,2,0.007915559813120199,-1.7058909327544505,15.109999656677244,-1.9523753298123239,15.210000038146973,1.1333363003181973,14.84000015258789,0.007915559813120199
7827,2011-03-24,15.4399995803833,15.460000038146973,15.130000114440918,15.3100004196167,14958900.0,0.018469639563946982,2.882350301248752,1.1818142410029409,31.728044483912228,33.5509061046114,-0.49229891375524026,0.2580500606793681,0.20973197174529545,-1.3718803921549245,19.59616929715,0.3299999237060547,-0.7975149204682364,-0.09250049591064524,-1.5270205920869486,1.34201960026566,-0.8097605439987987,0.6247595521775064,-1.1899995803833008,97.05875753121879,63.89283330053141,0.7172600480881522,3,-0.5849995613098145,0.15000057220458807,0.23000049591064453,-0.7949995994567871,-0.28999996185302734,3,-0.012305672639052245,2.809519484471006,15.15999984741211,-1.7058909327544505,15.109999656677244,-1.9523753298123239,15.210000038146973,-0.012305672639052245
7828,2011-03-25,15.43000030517578,15.59000015258789,15.350000381469727,15.43000030517578,13937100.0,-0.0006476214688648785,-2.0000000000000666,0.0,40.43321610367164,33.550468095555715,-0.4636470405682367,0.22525468432277584,0.26197999941319594,-1.3268477212364527,19.6332600177527,0.23999977111816406,-0.7767347622996574,-0.06799974441528533,-1.4759711537287554,1.3399716648981848,-0.7719854490720213,0.6359859602414506,-1.1558003044128409,79.48719202727976,42.627750303562856,0.7039857046567354,3,-0.5100002288818342,0.15999984741210938,0.2799997329711932,-0.6650004386901838,-0.1900005340576154,4,-0.008425153069978042,2.882350301248752,15.4399995803833,2.809519484471006,15.15999984741211,-1.7058909327544505,15.109999656677244,-0.008425153069978042
7829,2011-03-28,15.470000267028807,15.550000190734865,15.380000114440918,15.4399995803833,11868500.0,0.0025923500364164465,-1.266673448367965,100.0,43.93939831806489,34.01207443371035,-0.47348789382474443,0.11557174751296984,0.26620944400489677,-1.3329824044767147,18.877306872000226,0.1700000762939471,-0.7021419326509459,0.020000219345090997,-1.3179008140974293,1.3579012527876113,-0.6489502973761692,0.6889507360663512,-1.143168260192871,84.61539402045976,42.468265289096685,0.6689505167212603,3,-0.49500036239623846,0.11999988555908203,0.29749965667724787,-0.6850004196166974,-0.3800001144409162,0,0.009049734145565536,-2.0000000000000666,15.43000030517578,2.882350301248752,15.4399995803833,2.809519484471006,15.15999984741211,0.009049734145565536
7830,2011-03-29,15.699999809265135,15.81999969482422,15.369999885559082,15.40999984741211,16816500.0,0.014867455608680524,-1.4324321537839069,9.666444147753072,58.403356293651555,36.87264419307908,-0.6425044032508094,-0.1621191770170487,0.04920688520958372,-1.5283934606088376,17.553551003178686,0.4499998092651385,-0.6197145776065511,0.27499980926513423,-1.0219520701192746,1.5719516886495413,-0.3734761304270702,0.9234757489573386,-1.3226410765991208,88.1188146858393,39.92073014531634,0.6484759396922037,3,-0.4549999237060529,-0.1099996566772461,0.0750000476837176,-0.8749999999999982,-0.7399997711181623,1,0.01401275603194474,-1.266673448367965,15.470000267028807,-2.0000000000000666,15.43000030517578,2.882350301248752,15.4399995803833,0.01401275603194474
7831,2011-03-30,15.729999542236328,15.890000343322756,15.5600004196167,15.760000228881836,11390500.0,0.0019108110404872924,1.2758543579489992,-0.10345065721323238,68.59903314872577,40.717534430274014,-0.5290442478144435,-0.2597816253607341,0.0366892516837094,-1.5288676194935533,16.339848750016372,0.32999992370605646,-0.5766922191092725,0.33949956893920863,-0.8804309187201191,1.5594300565985364,-0.27046567489045614,0.9494648127688716,-1.2660823518408222,78.94726935519068,23.821610003810733,0.6099652438296638,3,-0.3949995040893537,-0.13999938964843928,0.12750029563903809,-0.8999996185302734,-0.5,2,-0.0025429092827131683,-1.4324321537839069,15.699999809265135,-1.266673448367965,15.470000267028807,-2.0000000000000666,15.43000030517578,-0.0025429092827131683
7832,2011-03-31,15.619999885559082,15.859999656677244,15.59000015258789,15.739999771118164,11448600.0,-0.0069929853705263945,-2.0000052982097154,3.999904634751097,64.48598922168972,44.695275186393296,-0.3298897706648347,-0.2599848215169729,0.1622861161801996,-1.3911193125014947,14.30260845503612,0.2699995040893537,-0.5221344417723799,0.2909999370574958,-0.726321425220462,1.3083212993354518,-0.21766074408148128,0.7996606181964729,-1.0419960429293962,49.99991169681615,-10.204406140010455,0.508660681138978,3,-0.26999950408935547,-0.029999732971193183,0.23000001907348633,-0.7249999046325684,-0.5799999237060547,3,0.004481414554230234,1.2758543579489992,15.729999542236328,-1.4324321537839069,15.699999809265135,-1.266673448367965,15.470000267028807,0.004481414554230234
7833,2011-04-01,15.529999732971193,15.850000381469727,15.460000038146973,15.8100004196167,12739400.0,-0.005761853600978251,1.166664900606112,2.333341280626868,63.0136998232,47.56243154640445,-0.14719979672188188,-0.2787887948110619,0.27263966589041466,-1.2707380699016202,12.087517897635673,0.3900003433227539,-0.3925081539818347,0.26099977493286275,-0.5232637625136665,1.0452633123793902,-0.13113199379040097,0.6531315436561265,-0.8470361702860618,30.769174338847762,-33.64682177355962,0.3921317687232641,4,-0.17999935150146662,0.060000419616695666,0.3200001716613752,-0.6199998855590838,-0.46999931335449396,4,-0.02446877791209201,-2.0000052982097154,15.619999885559082,1.2758543579489992,15.729999542236328,-1.4324321537839069,15.699999809265135,-0.02446877791209201
7834,2011-04-04,15.399999618530273,15.579999923706055,15.260000228881836,15.529999732971193,21009900.0,-0.008370902554809545,1.7826000422932915,0.4642849844347202,61.607137915428595,50.79285440584681,0.014065163537464898,-0.20331782123523112,0.4235141099274138,-1.1111237100021487,12.208255307101197,0.31999969482421875,-0.2893638890521757,0.15899968147277832,-0.558536884056366,0.8765362470019227,-0.19976860129179386,0.5177679642373505,-0.6204731133941319,22.222121304323412,-43.23624877006115,0.3587682827645723,4,-0.049999237060546875,0.1900005340576154,0.4500002861022949,-0.48999977111816406,-0.4799995422363281,0,-0.010389600738664129,1.166664900606112,15.529999732971193,-2.0000052982097154,15.619999885559082,1.2758543579489992,15.729999542236328,-0.010389600738664129
7835,2011-04-05,15.529999732971193,15.619999885559082,15.380000114440918,15.399999618530273,13785600.0,0.008441566081891061,-1.823541291506084,-1.0,77.43590571236571,56.627309002301125,-0.05597946189824654,-0.3729147612123338,0.30472368069956524,-1.210932010417526,12.45546706274516,0.23999977111816406,-0.1568362937499348,0.30199980735778986,-0.382308338451681,0.9863079531672607,-0.04015426554694557,0.6441538802625253,-0.6616353207801229,42.85705635608695,-27.033328387372656,0.3421540729047358,4,-0.019999504089357245,0.060000419616695666,0.38500022888183416,-0.6199998855590838,-0.43999958038330256,1,-0.02833223360906789,1.7826000422932915,15.399999618530273,1.166664900606112,15.529999732971193,-2.0000052982097154,15.619999885559082,-0.02833223360906789
7836,2011-04-06,15.75,15.850000381469727,15.539999961853027,15.609999656677244,13351600.0,0.014166147508794413,-1.2142908232601388,1.0769247698345732,75.55556850669365,61.49703389372128,-0.20505014142694655,-0.5876001743329891,0.09872064063382524,-1.3956418823588557,12.703624548332023,0.3200006484985334,-0.07646534562708851,0.49950008392334055,-0.22328602123041108,1.2222861890770922,0.13810703134646474,0.8608931365002164,-0.7999047133183943,81.66670640313465,9.91897775215078,0.3613930525768761,4,-0.17499971389770508,-0.15999984741211115,0.23749995231628418,-0.8000001907348633,-0.9499998092651349,2,-0.05015872773670016,-1.823541291506084,15.529999732971193,1.7826000422932915,15.399999618530273,1.166664900606112,15.529999732971193,-0.05015872773670016
7837,2011-04-07,15.5,15.6899995803833,15.239999771118164,15.670000076293945,18218500.0,-0.015873015873015928,3.285731153496821,-1.214283281449021,66.17647471312615,64.35739596143844,0.06074383233467806,-0.3110164288765187,0.3572000204347816,-1.1108082646745387,12.693186467634726,0.5100002288818359,0.03134259533246109,0.22250008583068848,-0.49491837759822843,0.9399185492596054,-0.13620914588376998,0.5812093175451469,-0.4747123087871028,42.62294569377392,-28.204947417504364,0.3587092317144589,4,0.06500005722045898,0.09000015258788885,0.5199999809265137,-0.5349998474121094,-0.9799995422363281,3,-0.017419384371849755,-1.2142908232601388,15.75,-1.823541291506084,15.529999732971193,1.7826000422932915,15.399999618530273,-0.017419384371849755
7838,2011-04-08,15.3100004196167,15.640000343322756,15.260000228881836,15.56999969482422,10591800.0,-0.012258037444083936,-1.1111137602089707,1.5294068148414202,52.68818417207167,65.32948327855031,0.25918769566442634,-0.1018220751213228,0.5330137147663532,-0.8870456021874524,12.405382458359464,0.38000011444091975,0.1613690709299238,0.017000484466553445,-0.6884697227313978,0.7224706916645047,-0.3357346191324222,0.3697355880655291,-0.21553571623501355,11.47550466518248,-55.00171304305073,0.35273510359897525,4,0.25499963760375977,0.2500000000000018,0.8449997901916504,-0.12500047683715998,-1.0,4,-0.017635561748105544,3.285731153496821,15.5,-1.2142908232601388,15.75,-1.823541291506084,15.529999732971193,-0.017635561748105544
7839,2011-04-11,15.329999923706055,15.399999618530273,15.170000076293945,15.329999923706055,12408700.0,0.0013063033011893044,2.285722070844687,-0.0,56.17979033069504,65.08242039377737,0.24277062392143733,-0.09768944087221243,0.5094067498733246,-0.8704278923370783,12.176798238084585,0.22999954223632812,0.2516421169673997,0.018499994277954457,-0.6693883205388218,0.7063883090947307,-0.32544416313043456,0.3624441516863435,-0.17189236912908257,23.529378765609398,-40.140167528085485,0.3439441574083883,4,0.20000028610229492,0.18000030517578125,0.8600001335144007,-0.07999992370605469,-0.8299999237060547,0,-0.017612492200462015,-1.1111137602089707,15.3100004196167,3.285731153496821,15.5,-1.2142908232601388,15.75,-0.017612492200462015
7840,2011-04-12,15.029999732971193,15.239999771118164,14.890000343322756,15.199999809265135,17063400.0,-0.019569484163593942,1.799995422363267,-100.0,46.798023308201145,62.66008596705241,0.4891790341601716,0.22569608738037772,0.804818135323222,-0.5339058582687102,11.25160259568231,0.439999580383299,0.2908781178662174,-0.28900017738342143,-0.9601467784970534,0.38214642373021057,-0.6245734779402365,0.04657312317339368,0.8600006103515625,14.583269175558547,-46.167865697794845,0.3355733005568159,4,0.3450002670288068,0.09500026702880682,1.1600003242492622,0.2550005912780744,-0.6999998092651385,1,-0.00731867322897839,2.285722070844687,15.329999923706055,-1.1111137602089707,15.3100004196167,3.285731153496821,15.5,-0.00731867322897839
7841,2011-04-13,14.880000114440918,15.140000343322756,14.81999969482422,15.079999923706055,16177000.0,-0.009980014716914565,-1.0000000000000222,1.1764689382804945,35.26315419627247,59.4131042975616,0.5653824409629014,0.430865060672879,0.9313052390974477,-0.3521969821390236,10.327947458156089,0.32000064849853516,0.31088758912191494,-0.45999979972839355,-1.0377630726936058,0.11776347323681868,-0.7488814362109988,-0.17111816324578832,0.9900002288818381,6.896600863129988,-47.226907143121466,0.2888816364826058,4,0.4549999237060547,0.19000005722045898,1.3275001049041748,0.42500019073485973,-0.7899999618530273,2,0.01411290568090573,1.799995422363267,15.029999732971193,2.285722070844687,15.329999923706055,-1.1111137602089707,15.3100004196167,0.01411290568090573
7842,2011-04-14,14.779999732971193,14.850000381469727,14.65999984741211,14.729999542236328,19631400.0,-0.006720455692246663,-1.0000100386991853,-0.25000119209404126,33.668317626451866,56.15250627570069,0.5964178791417094,0.555403306160132,1.0019553513449981,-0.2188308657443745,9.54716058303913,0.2200002670288086,0.263999169821723,-0.5575001716613759,-1.1449074292471746,0.029907085924422816,-0.8512038004542752,-0.26379654286847654,1.0480005844116214,12.24488008524692,-37.072862580430154,0.29370362879289913,4,0.4750003814697248,0.29000043869018377,1.2650003433227521,0.5250005722045845,-0.9899997711181658,3,0.0013532109692164784,-1.0000000000000222,14.880000114440918,1.799995422363267,15.029999732971193,2.285722070844687,15.329999923706055,0.0013532109692164784
7843,2011-04-15,14.720000267028807,14.899999618530273,14.619999885559082,14.859999656677244,19034200.0,-0.004059503858348523,1.5454600625958685,-2.799977111903618,31.34326800263426,52.78985406316799,0.5916546249027537,0.6386981162031535,1.0380722054631608,-0.12547582331358775,9.006589194104208,0.2799997329711914,0.18447412681968345,-0.6114996433258071,-1.2222893668607995,-0.0007099197908146948,-0.9168945050933033,-0.3061047815583109,1.037920022155765,12.82056611593971,-30.70904138241106,0.305394861767496,4,0.5149998664855975,0.34999990463257014,1.2100000381469709,0.5850000381469709,-1.0100002288818342,4,-0.013586943317733025,-1.0000100386991853,14.779999732971193,-1.0000000000000222,14.880000114440918,1.799995422363267,15.029999732971193,-0.013586943317733025
7844,2011-04-18,14.479999542236328,14.600000381469727,14.40999984741211,14.5600004196167,19711100.0,-0.016304396768935803,1.3749947846196944,0.5714373297002725,19.801966174768964,46.38608300343502,0.7682153660260287,0.8655838520095891,1.2396257966385846,0.14873957388070025,9.23240778957292,0.31000041961669744,0.10966506296897727,-0.8150003433227546,-1.5340201486342515,-0.0959805380112595,-1.174510245978503,-0.45549044066700617,1.1868871146582052,8.433698946821737,-28.23889022524628,0.3595099026557479,4,0.6500005722045898,0.5900006294250488,1.3700008392333967,0.8250007629394496,-0.6199998855590838,0,-0.011740271270296865,1.5454600625958685,14.720000267028807,-1.0000100386991853,14.779999732971193,-1.0000000000000222,14.880000114440918,-0.011740271270296865
7845,2011-04-19,14.609999656677244,14.770000457763672,14.470000267028807,14.470000267028807,14145500.0,0.008977908739687512,-3.2857356948229137,-1.7499731782040124,23.584906933527478,40.611565050860996,0.552042367728669,0.7338281138666485,1.075120269067801,0.05118333863414826,9.277404825543654,0.30000019073486506,0.04124111835826305,-0.6600002288818381,-1.438419715429342,0.11841925766566597,-1.0492099721555892,-0.27079048560808694,0.931198319269047,27.39721553416799,-3.7656529609492218,0.389209743273752,4,0.44000005722046076,0.46000051498413264,1.2400007247924805,0.6950006484985334,-0.9699993133544886,1,-0.0075290663423781545,1.3749947846196944,14.479999542236328,1.5454600625958685,14.720000267028807,-1.0000100386991853,14.779999732971193,-0.0075290663423781545
7846,2011-04-20,15.279999732971193,15.4399995803833,15.130000114440918,15.149999618530273,18697000.0,0.04585900698414713,-2.647071363256422,0.9285762942779419,43.656714293441325,38.1093694486738,-0.21415960745271967,0.07723917043354867,0.3851035192925938,-0.5811894284142785,8.376101783293313,0.8299999237060565,-0.0027495942829762754,0.003999853134157405,-0.772697642793231,0.7806973490615459,-0.38434889482953594,0.39234860109785075,-0.8699998855590838,84.46603020463282,53.38559303309057,0.3883487479636939,4,-0.25499963760376154,-0.15499973297119318,0.31000041961669567,0.025000572204584515,-1.8499994277954137,2,-0.06217276347297496,-3.2857356948229137,14.609999656677244,1.3749947846196944,14.479999542236328,1.5454600625958685,14.720000267028807,-0.06217276347297496
7847,2011-04-21,15.25,15.260000228881836,15.010000228881836,15.1899995803833,12822500.0,-0.0019633333439437184,5.2499314554102545,0.4615412830576176,44.65649341218495,37.216959364241944,-0.24959981613499593,0.09726141832737056,0.4036742747076332,-0.513195173391825,8.020133975542345,0.26999950408935725,-0.09569352315537927,-0.01649990081787145,-0.7893899455337561,0.7563901438980132,-0.40294492317581465,0.36994512154007175,-0.8194001579284667,81.55343401544212,48.35026319705,0.38644502235794237,4,-0.3250002861022949,-0.09999990463256836,0.3250002861022949,0.0550003051757777,-1.4700002670288068,3,-0.0760655637647285,-2.647071363256422,15.279999732971193,-3.2857356948229137,14.609999656677244,1.3749947846196944,14.479999542236328,-0.0760655637647285
7848,2011-04-25,15.300000190734865,15.3100004196167,15.130000114440918,15.270000457763672,11308500.0,0.0032787010317945064,6.199984741269145,0.4999920527696394,48.031507297298255,36.311594582753415,-0.3365606665583982,0.03902332800096353,0.33453096122323167,-0.5230873196920811,7.926839842710233,0.18000030517578125,-0.20176358694124907,0.04000029563903951,-0.7292782777503373,0.8092788690284145,-0.344638991055648,0.424639582333727,-0.8492123538970962,86.40782272393545,49.67517305700872,0.3846392866946878,4,-0.37500047683716,-0.15000009536743342,0.24999999999999822,0.00500011444091264,-2.2200002670288104,0,-0.09869282418677616,5.2499314554102545,15.25,-2.647071363256422,15.279999732971193,-3.2857356948229137,14.609999656677244,-0.09869282418677616
7849,2011-04-26,15.609999656677244,15.609999656677244,15.300000190734865,15.34000015258789,16597600.0,0.02026140275018462,1.296296557935825,9.000063578853082,51.47058720407157,36.830768348961236,-0.6734899618694588,-0.27399798060185354,0.012142094685394511,-0.796197757641762,8.066153611435642,0.30999946594237926,-0.27196513424226154,0.3429997920989969,-0.4368004416924851,1.122800025890479,-0.04690032479674322,0.732899908994737,-1.1394275849685656,100.0,61.396535706270136,0.3899001168957408,4,-0.5999999046325666,-0.4599995613098127,-0.252499580383299,-0.3049993515014666,-2.460000038146971,1,-0.1217168264137366,6.199984741269145,15.300000190734865,5.2499314554102545,15.25,-2.647071363256422,15.279999732971193,-0.1217168264137366
7850,2011-04-27,15.920000076293945,15.970000267028807,15.600000381469727,15.609999656677244,16734000.0,0.019859092020165336,-1.242430547728648,1.14815181110151,53.02491296447511,38.804297100983746,-0.9431495799390515,-0.5972950847899572,-0.31302615839356385,-1.0693673983263494,8.894444139241692,0.36999988555908025,-0.2883566831331077,0.6420001983642578,-0.16909655626112752,1.4530969529896431,0.23645182105156515,1.0475485756769505,-1.4038509011865248,94.79164700541327,59.0892987052624,0.4055483773126927,4,-0.7300000190734863,-0.7300000190734863,-0.619999885559082,-0.6149997711181676,-2.9600000381469727,2,-0.12939701066234255,1.296296557935825,15.609999656677244,6.199984741269145,15.300000190734865,5.2499314554102545,15.25,-0.12939701066234255
7851,2011-04-28,15.6899995803833,15.949999809265135,15.5,15.890000343322756,21704300.0,-0.01444726726183454,1.8125014901175607,-0.6451628781236657,53.40501044769027,40.99726297001023,-0.655053424975911,-0.3904642403256702,-0.09859981844260624,-0.8058947332497368,9.518563047177098,0.44999980926513494,-0.3203421027688229,0.413999700546265,-0.3925889964290157,1.2205883975215457,0.010705352058623774,0.8172940490339062,-1.0866193397605972,70.83326296674174,34.518939602630525,0.40329434848764073,4,-0.4999995231628418,-0.4999995231628418,-0.49249958992004395,-0.3849992752075231,-2.799999237060545,3,-0.13065642395705301,-1.242430547728648,15.920000076293945,1.296296557935825,15.609999656677244,6.199984741269145,15.300000190734865,-0.13065642395705301
7852,2011-04-29,15.6899995803833,15.760000228881836,15.460000038146973,15.760000228881836,29186300.0,0.0,7.571354613697361,0.3500019073413538,57.30767509641278,43.88219709154118,-0.5726112934618008,-0.4057543907872123,-0.12190978685578635,-0.7714440626716232,10.139603118554069,0.3000001907348633,-0.3080296456681122,0.41049971580505407,-0.4029523238863746,1.2239517554964845,0.003773695959338852,0.8172257356507693,-1.0046221381762308,66.66659097824275,26.08629367918227,0.4067260198457148,4,-0.4999995231628418,-0.4999995231628418,-0.49249958992004395,-0.3849992752075231,-2.6599998474121076,4,-0.144040747970008,1.8125014901175607,15.6899995803833,-1.242430547728648,15.920000076293945,1.296296557935825,15.609999656677244,-0.144040747970008
7853,2011-05-02,15.149999618530273,15.489999771118164,15.100000381469727,15.34000015258789,23471800.0,-0.03441682449298289,-1.6896601619278757,2.714268197980954,47.11538050066665,46.91702090552981,0.0388880503515221,0.10995467202632625,0.38576811415630274,-0.19930472823784307,10.676467229578165,0.5899991989135742,-0.26825210206045114,-0.11050024032592809,-0.9170386754049993,0.6960381947531431,-0.5137694578654628,0.2927689772136066,-0.38754480683389936,5.747039498564567,-35.46206209350442,0.40326921753953526,5,0.07000064849853338,0.04000043869018555,0.07250046730041504,0.15500068664550426,-2.4200000762939453,0,-0.09042903762739407,7.571354613697361,15.6899995803833,1.8125014901175607,15.6899995803833,-1.242430547728648,15.920000076293945,-0.09042903762739407
7854,2011-05-03,15.239999771118164,15.260000228881836,15.029999732971193,15.130000114440918,16800000.0,0.0059406042807954584,2.0666615804230246,-0.5789439341464638,53.60824708482156,50.252947589006936,0.07602613110785406,0.007750504599908226,0.26221342802818626,-0.257114236971697,10.709188630885727,0.23000049591064275,-0.20916615766603464,-0.012500095367432351,-0.8163821563130824,0.7913819655782177,-0.4144411258402574,0.3894409351053927,-0.4050922321018433,22.340416897475908,-21.3180993842882,0.4019410304728251,5,0.2500004768371582,-0.04999971389770508,0.015000343322753906,0.1450004577636701,-2.460000038146971,1,-0.14173227558084334,-1.6896601619278757,15.149999618530273,7.571354613697361,15.6899995803833,1.8125014901175607,15.6899995803833,-0.14173227558084334
7855,2011-05-04,15.09000015258789,15.899999618530273,14.869999885559082,15.880000114440918,35295800.0,-0.009842494802036805,1.4819301472911595,-7.1818402503836385,53.608247084821606,51.358673454715856,0.3366796499593381,0.12974858567632097,0.4023363814254761,-0.07930152131605439,11.299645979694159,1.0299997329711914,-0.13758648104066395,-0.1404997348785404,-0.9364493824732243,0.6554499127161453,-0.5384745586758832,0.25747508891880244,0.8800001144409162,20.37039653427668,-26.78415432209127,0.3979748237973428,5,0.3299999237060547,0.09999990463256836,0.19249987602233887,0.4099998474121094,-2.510000228881836,2,-0.12856199565544157,2.0666615804230246,15.239999771118164,-1.6896601619278757,15.149999618530273,7.571354613697361,15.6899995803833,-0.12856199565544157
7856,2011-05-05,14.960000038146973,15.279999732971193,14.81999969482422,15.050000190734865,25298800.0,-0.00861498430260943,-1.486481052854081,0.1139242492832375,53.061229123781025,52.29253297822654,0.46546260395504646,0.20820402280126693,0.5213903250409437,0.07676073930239191,12.160090889623914,0.46000003814697266,-0.014353420615707435,-0.230999851226807,-0.9962146544686341,0.5342149520150201,-0.6136072528477197,0.15160755039410567,0.9880002212524399,12.962995667845664,-37.01256214771408,0.38260740162091345,5,0.434999942779541,0.23000001907348633,0.45749998092651367,0.6050000190734828,-2.4800004959106445,3,-0.13368983923129263,1.4819301472911595,15.09000015258789,2.0666615804230246,15.239999771118164,-1.6896601619278757,15.149999618530273,-0.13368983923129263
7857,2011-05-06,15.229999542236328,15.4399995803833,15.149999618530273,15.229999542236328,16860400.0,0.01804809514711736,-2.625002980235081,-0.0,58.09522512007971,53.41072384742447,0.2149298495630383,-0.08754906465639323,0.23723119014197103,-0.16310660553384793,12.760042613197758,0.4799995422363281,0.10915580318929585,0.05249967575073278,-0.6991686363074336,0.8041679878088992,-0.3233344802783513,0.4283338317798169,0.6728806945800763,37.96295151625386,-16.022088265347968,0.3758341560290834,5,0.16500043869018555,-0.03999948501586914,0.23250055313110352,0.3600006103515607,-2.529999732971193,4,-0.15364407545937286,-1.486481052854081,14.960000038146973,1.4819301472911595,15.09000015258789,2.0666615804230246,15.239999771118164,-0.15364407545937286
7858,2011-05-09,15.039999961853027,15.229999542236328,15.010000228881836,15.199999809265135,14623800.0,-0.012475350367305515,1.0,-100.0,59.03226649972235,54.250910435830114,0.4069667688688945,0.08557299012802133,0.4012223604443754,0.05494883276404394,13.268802838043376,0.2199993133544922,0.1350186643653597,-0.12399988174438548,-0.8753467087659548,0.6273469452771838,-0.49967329525516924,0.2516735317663983,0.8195650532836893,20.370396534276516,-37.749975547465134,0.37567341351078437,5,0.35500001907348633,0.15000009536743164,0.43000030517578125,0.5500001907348615,-2.470000267028807,0,-0.13364363257845302,-2.625002980235081,15.229999542236328,-1.486481052854081,14.960000038146973,1.4819301472911595,15.09000015258789,-0.13364363257845302
7859,2011-05-10,15.0600004196167,15.170000076293945,14.979999542236328,15.140000343322756,16187800.0,0.0013298176738298917,1.7143051771117166,0.5000000000000167,57.52509694626445,54.750930878251154,0.3360875469300666,0.046702153889514264,0.3449159242680153,0.06500208417514308,13.564164956050034,0.1900005340576172,0.1610287279727487,-0.09049944877624583,-0.8389848845224464,0.6579859869699547,-0.4647421666493461,0.28374326909685443,0.757981982707518,22.222290902476068,-38.14090323759553,0.3742427178731007,5,0.3249993324279785,0.12999963760375977,0.4099998474121094,0.5299997329711896,-2.5900001525878924,1,-0.15471452937978558,1.0,15.039999961853027,-2.625002980235081,15.229999542236328,-1.486481052854081,14.960000038146973,-0.15471452937978558
7860,2011-05-11,14.920000076293945,15.06999969482422,14.829999923706055,15.06999969482422,16500000.0,-0.009296171276356291,2.2000050862759037,1.8749970197648995,42.682933920838025,53.55958904193424,0.35684671693548076,0.18766051441721565,0.45364962942607967,0.23167306105457008,13.116617074964692,0.23999977111816584,0.1693518835079999,-0.22499980926513707,-0.9788111078688502,0.528811489338576,-0.6019054585669927,0.1519058400367186,0.8580630177302719,16.129096762582495,-39.483930492904705,0.3769056493018561,5,0.4399995803833008,0.26999998092651367,0.5500001907348633,0.6700000762939435,-2.510000228881836,2,-0.14343165766620547,1.7143051771117166,15.0600004196167,1.0,15.039999961853027,-2.625002980235081,15.229999542236328,-0.14343165766620547
7861,2011-05-12,15.09000015258789,15.149999618530273,14.890000343322756,14.90999984741211,17600000.0,0.011394106931946535,-1.3636371517994377,-1.2000050862759417,46.923080308902406,52.4057451766553,0.10369043680064927,0.03604797613337141,0.24662135985400013,0.08593048911016155,12.557280756780925,0.25999927520751775,0.14569147965898388,-0.06549973487853933,-0.809556126653499,0.6785566568964203,-0.43752793076601826,0.3065284610089396,0.6497404054683269,42.623012330546835,-9.307670393415023,0.3720281958874797,5,0.26999950408935547,0.09999990463256836,0.46000003814697266,0.4999999999999982,-2.6700000762939453,3,-0.1663353348907275,2.2000050862759037,14.920000076293945,1.7143051771117166,15.0600004196167,1.0,15.039999961853027,-0.1663353348907275
7862,2011-05-13,14.800000190734865,15.09000015258789,14.779999732971193,15.039999961853027,15158700.0,-0.019218022459946194,-1.2142832814490518,-1.3333298012122141,41.197183571550404,51.74816774008684,0.28403701945488713,0.34532831101733485,0.4815975464919635,0.398907546571472,11.536736605511742,0.31000041961669744,0.08052490551262359,-0.3564997196197499,-1.098482023225623,0.3854825839861231,-0.7274908714226864,0.014491432183186603,0.9029507327920729,4.444548053549912,-41.343558723108416,0.3709911518029363,5,0.5399994850158674,0.3899998664855939,0.7825000286102277,0.7899999618530238,-2.1199998855590856,4,-0.1567567985540237,-1.3636371517994377,15.09000015258789,2.2000050862759037,14.920000076293945,1.7143051771117166,15.0600004196167,-0.1567567985540237
7863,2011-05-16,14.520000457763672,14.800000190734865,14.5,14.800000190734865,17248200.0,-0.01891890063261481,1.142860548840078,1.1666666666666827,30.6049993568639,49.19225132586932,0.5199519086771094,0.6425185711827943,0.7060539894260813,0.6955396507994429,10.491331243063694,0.30000019073486506,0.01672332712961655,-0.6264994621276863,-1.3980534480882163,0.14505452383284378,-1.0122764551079513,-0.24072246914742124,1.1275733943299215,2.985142609878926,-34.460651741650864,0.38577699298026524,5,0.6799993515014648,0.6699995994567871,1.057499647140503,1.069999694824217,-1.9400005340576172,0,-0.12534439332785308,-1.2142832814490518,14.800000190734865,-1.3636371517994377,15.09000015258789,2.2000050862759037,14.920000076293945,-0.12534439332785308
7864,2011-05-17,14.3100004196167,14.529999732971193,14.260000228881836,14.520000457763672,23388200.0,-0.014462812088596566,1.3478361826255851,0.7500008514957327,20.29520970453339,45.49080272805951,0.652808095150208,0.8844773029566948,0.8817485196855301,0.9196827295226342,9.144941649110955,0.26999950408935725,-0.072528026552245,-0.827999544143676,-1.6334699922808458,-0.02252909600650632,-1.2307347682122618,-0.4252643200750903,1.2457675243094073,5.618002811733845,-23.558803283118397,0.40273522406858503,5,0.5399994850158691,0.804999828338623,1.2524998188018799,1.2799997329711896,-1.5500001907348633,1,-0.12159333848846143,1.142860548840078,14.520000457763672,-1.2142832814490518,14.800000190734865,-1.3636371517994377,15.09000015258789,-0.12159333848846143
7865,2011-05-18,14.5,14.550000190734865,14.279999732971193,14.300000190734865,17221900.0,0.013277398659111261,-1.2499970197767947,-0.952379871117743,27.71535634034683,42.67459464101127,0.41383487219286863,0.7228765439141895,0.6644243869276103,0.7450746109477837,8.260872914533007,0.2700004577636719,-0.08836080016624948,-0.6324999809265144,-1.454483741383438,0.18948377953040918,-1.0434918611549762,-0.2215081006980526,0.9261911724216798,26.966284910933187,2.932387041038595,0.41099188022846145,5,0.34999990463256836,0.6150002479553223,1.0200002193450928,1.0900001525878888,-2.1000003814697266,2,-0.13999998158422022,1.3478361826255851,14.3100004196167,1.142860548840078,14.520000457763672,-1.2142832814490518,14.800000190734865,-0.13999998158422022
7866,2011-05-19,14.329999923706055,14.5,14.09000015258789,14.199999809265135,19202300.0,-0.011724143192685887,-1.3428601011986343,0.650001192094047,26.05633731873047,39.11471821863913,0.5420766032269153,0.8622645805491356,0.8203576959898946,0.9283564933804378,8.894541510516706,0.4099998474121094,-0.14347425445374107,-0.7550000667572014,-1.6478367489132406,0.13783661539883774,-1.2014184078352201,-0.30858172567918274,0.9795721543616409,23.999977111816406,5.137460533090227,0.44641834107801937,5,0.3299999237060547,0.7000002861022949,0.9200000762939453,1.2600002288818342,-1.6700000762939453,3,-0.13398465362987877,-1.2499970197767947,14.5,1.3478361826255851,14.3100004196167,1.142860548840078,14.520000457763672,-0.13398465362987877
7867,2011-05-20,14.09000015258789,14.359999656677244,14.050000190734865,14.279999732971193,17189500.0,-0.01674806506601112,-1.296296557935825,-1.4615339471077955,29.133860632834484,35.792673122318256,0.6742681086171629,1.06553473921063,1.0541727533923222,1.1800579729119747,9.675447567094869,0.30999946594237926,-0.19879253028343946,-0.9369998455047615,-1.9298179569739808,0.05581826596445616,-1.4334089012393711,-0.44059078977015176,1.0732232944222275,5.333328247070076,-14.560798770961918,0.49640905573460886,5,0.5199999809265137,0.9200000762939453,1.1124999523162842,1.4999999999999982,-1.380000114440918,4,-0.11852377985866935,-1.3428601011986343,14.329999923706055,-1.2499970197767947,14.5,1.3478361826255851,14.3100004196167,-0.11852377985866935
7868,2011-05-23,13.789999961853027,13.93000030517578,13.720000267028807,13.920000076293945,21100000.0,-0.021291709544783988,1.7999898275128297,0.6842126397261379,23.6363579616054,32.02725767957836,0.8697751790726844,1.3139775169717502,1.3430851709711096,1.489814848585148,10.80810052235732,0.3699998855590838,-0.25540349151901687,-1.161500024795533,-2.2876160337399334,-0.03538401585113071,-1.7245580292677332,-0.5984420203233327,1.2173722292785545,8.433698946821915,-10.690353006674377,0.5630580044722008,5,0.6449999809265137,1.0550003051757795,1.3725001811981201,1.8000001907348615,-1.119999885559082,0,-0.08049308627612872,-1.296296557935825,14.09000015258789,-1.3428601011986343,14.329999923706055,-1.2499970197767947,14.5,-0.08049308627612872
7869,2011-05-24,13.710000038146973,13.920000076293945,13.649999618530273,13.829999923706055,25015700.0,-0.005801299777183244,-1.2499970197767614,0.9230752301654257,24.253722978183262,29.97956757483895,0.824884440135774,1.311581310324545,1.412128625168915,1.5790456382265745,11.367334775319845,0.2700004577636719,-0.3625913639139693,-1.1464999675750729,-2.3561847800069664,0.06318484485682063,-1.7513423737910205,-0.5416575613591252,1.091392645128165,6.6667090521648795,-11.791601241470605,0.6048424062159472,5,0.6899995803833008,1.0999999046325684,1.442500114440918,1.8800001144409162,-0.6999998092651367,1,-0.08242159819816075,1.7999898275128297,13.789999961853027,-1.296296557935825,14.09000015258789,-1.3428601011986343,14.329999923706055,-0.08242159819816075
7870,2011-05-25,13.859999656677244,13.90999984741211,13.359999656677244,13.420000076293945,27067900.0,0.010940891182560808,1.0370378873639976,-3.666666666666652,29.629613931280275,28.058071310658715,0.5684945702874344,1.0533441453647558,1.255268678364832,1.4405202103495558,11.423236440751069,0.5500001907348651,-0.4645866481595604,-0.8935003280639666,-2.0723180095954667,0.2853173534675335,-1.4829091688297158,-0.30409148729821744,0.7341422749438173,43.85963591402538,23.6856174233452,0.5894088407657501,5,0.36500024795532404,0.8050003051757812,1.2400004863739031,1.7300004959106445,-0.569999694824217,2,-0.07936504004640932,-1.2499970197767614,13.710000038146973,1.7999898275128297,13.789999961853027,-1.296296557935825,14.09000015258789,-0.07936504004640932
7871,2011-05-26,13.640000343322756,13.8100004196167,13.5,13.800000190734865,16979800.0,-0.015872966724678195,2.444443267070809,-0.3636363636363651,19.99999999999997,25.702828691597553,0.6271306446833904,1.171975904876673,1.4792497364166532,1.6706712421905419,11.74241807920485,0.3599996566772443,-0.576208872865017,-1.010999679565428,-2.2033770452192964,0.18137768608844063,-1.6071883623923622,-0.41481099673849364,0.7073131333095422,28.000068664551137,9.659991873167627,0.5961886828269347,5,0.439999580383299,1.0249996185302699,1.4199995994567853,1.9499998092651332,-0.5500001907348651,3,-0.09090914175816023,1.0370378873639976,13.859999656677244,-1.2499970197767614,13.710000038146973,1.7999898275128297,13.789999961853027,-0.09090914175816023
7872,2011-05-27,13.43000030517578,13.65999984741211,13.40999984741211,13.579999923706055,17064500.0,-0.015395896837332446,-1.631571550469307,0.9374985098824706,19.85018378774555,24.507849183917735,0.6954984281585919,1.2690458776295213,1.6789453683029887,1.8911419669193759,12.240059075928345,0.25,-0.6417966529724612,-1.1079997539520274,-2.3140649838427603,0.0980654759387054,-1.7110323688973939,-0.504967139006661,0.7198504074655077,12.280801553985434,-5.56276007819174,0.6030326149453669,5,0.5249996185302752,1.234999656677246,1.6449997425079363,2.1599998474121094,-0.39000034332275213,4,-0.057334358917841555,2.444443267070809,13.640000343322756,1.0370378873639976,13.859999656677244,-1.2499970197767614,13.710000038146973,-0.057334358917841555
7873,2011-05-31,13.779999732971193,13.779999732971193,13.5,13.510000228881836,15690400.0,0.02606101413568296,1.0740759055507338,-1.8000012715689795,28.666641659190944,25.438008289990798,0.2564605658341357,0.8549823683081019,1.322173717052431,1.5571078576230413,13.517216765893567,0.3499994277954137,-0.7336803137811838,-0.6895003318786603,-1.904797082167045,0.5257964184097244,-1.2971487070228527,-0.08185195673446799,0.2118807684772861,74.99995742528604,55.326323641565125,0.6076483751441926,5,0.1750001907348615,0.8850002288818324,1.2575001716613752,1.8100004196166957,-0.3400001525878924,1,-0.07764874568640578,-1.631571550469307,13.43000030517578,2.444443267070809,13.640000343322756,1.0370378873639976,13.859999656677244,-0.07764874568640578
7874,2011-06-01,13.079999923706055,13.75,13.079999923706055,13.739999771118164,41485700.0,-0.05079824548836964,-1.0303037308903853,-2.444448369037301,24.15728350506629,25.042666863848517,0.8533782088430328,1.459703033150868,1.9951995882258924,2.267088872550719,15.272134781683572,0.6999998092651385,-0.8100990234046161,-1.281500148773194,-2.5889086168447815,0.025908319298393323,-1.9352043828089869,-0.6277959147374013,0.785504408788178,0.0,-19.29077506761383,0.6537042340357937,6,0.7100000381469727,1.445000171661377,1.9574999809265137,2.510000228881834,0.020000457763671875,2,-0.03134555426632912,1.0740759055507338,13.779999732971193,-1.631571550469307,13.43000030517578,2.444443267070809,13.640000343322756,-0.03134555426632912
7875,2011-06-02,13.149999618530273,13.3100004196167,13.050000190734865,13.050000190734865,26164300.0,0.005351658656920222,-4.200034332471992,-0.15151431956766484,21.96528732907582,24.588105753886882,0.6389330792229622,1.3037555555360534,1.901707018116749,2.206461063833025,15.852500103703946,0.26000022888183416,-0.835834350757894,-1.114500427246094,-2.480870660337608,0.25186980584541985,-1.797685543791852,-0.43131531070033624,0.6300001144409197,13.157815484152497,-3.0501603497532983,0.6831851165457572,6,0.5550003051757812,1.3600006103515625,1.9300003051757812,2.4400005340576154,-0.1700000762939453,3,-0.010646341726972985,-1.0303037308903853,13.079999923706055,1.0740759055507338,13.779999732971193,-1.631571550469307,13.43000030517578,-0.010646341726972985
7876,2011-06-03,12.960000038146973,13.149999618530273,12.93000030517578,13.039999961853027,14818800.0,-0.01444863771064786,-2.142861035422289,-0.8000038147191079,22.619019235856385,23.864234487555994,0.6863369808796715,1.4084495879500842,2.06390963709066,2.4078565888278263,16.652720974903122,0.21999931335449396,-0.8239330768288244,-1.2045000076293952,-2.647165391485604,0.23816537622681366,-1.9258326995574997,-0.4831673157012908,0.7899999618530273,3.529382725468589,-13.581380487909794,0.721332691928104,6,0.4700002670288068,1.4800000190734846,2.2300000190734863,2.630000114440916,-0.319999694824217,4,0.025462957001135766,-4.200034332471992,13.149999618530273,-1.0303037308903853,13.079999923706055,1.0740759055507338,13.779999732971193,0.025462957001135766
7877,2011-06-06,12.890000343322756,13.050000190734865,12.859999656677244,12.920000076293945,11463700.0,-0.005401211004488982,-3.2221821919404037,0.37499701976489686,24.126955677713497,23.918745344901332,0.634991996319922,1.3640915656051273,2.095699245508005,2.4840110697569173,17.243505290888265,0.19000053405762074,-0.8606074050975732,-1.157499742507932,-2.61578833559755,0.3007888505816858,-1.886644039052742,-0.42835544596312225,0.6959997177124002,3.2609439301748337,-14.990682841008,0.7291442965448093,6,0.49999952316284,1.489999294281004,2.2999997138977033,2.699999809265133,-0.4500007629394549,0,0.015515888591014493,-2.142861035422289,12.960000038146973,-4.200034332471992,13.149999618530273,-1.0303037308903853,13.079999923706055,0.015515888591014493
7878,2011-06-07,13.029999732971193,13.239999771118164,12.989999771118164,13.0,19150800.0,0.010861085020913874,-8.999961853172863,-1.0000000000001183,29.22074182331616,24.470636327693875,0.4200187968411466,1.1233835378912271,1.91865112122888,2.3481689487957365,17.983286691673204,0.3499994277954084,-0.8784943382797401,-0.9170003414154042,-2.364293467557932,0.5302927847271235,-1.6406469044866672,-0.19335377834414125,0.4108002471923804,19.101124799487735,-0.7176477638295786,0.7236465630712636,6,0.35500001907348455,1.3499999046325666,2.160000324249266,2.5600004196166957,-0.7599992752075213,1,0.0007674772898520477,-3.2221821919404037,12.890000343322756,-2.142861035422289,12.960000038146973,-4.200034332471992,13.149999618530273,0.0007674772898520477
7879,2011-06-08,12.729999542236328,12.989999771118164,12.6899995803833,12.960000038146973,15379000.0,-0.02302380636092749,1.0689671048088212,-7.666751438471111,22.25701758529418,23.65145895591764,0.6329480943507839,1.3068802108070905,2.17606316864126,2.6509434774404177,19.015344077431873,0.3400001525878924,-0.9112871547605632,-1.1005004882812504,-2.545673793422715,0.3446728168602142,-1.8230871408519818,-0.37791383571051895,0.5946403732299803,6.451598017590652,-11.948226055785664,0.7225866525707322,6,0.5200004577636719,1.565000057220459,2.4750006198883057,2.8600006103515607,-0.2799997329711932,2,0.055773767767335114,-8.999961853172863,13.029999732971193,-3.2221821919404037,12.890000343322756,-2.142861035422289,12.960000038146973,0.055773767767335114
7880,2011-06-09,12.779999732971193,13.0,12.739999771118164,12.800000190734865,17881400.0,0.00392774489653136,-4.199984741268961,0.08695832452223093,24.75567118393981,24.179866865244293,0.4622495866152061,1.1471513227876198,2.075763058815399,2.5867920195096907,20.473131332939122,0.2700004577636719,-0.9017457526800534,-0.9435002803802472,-2.3657341341929055,0.47873357343241096,-1.6546172072865755,-0.23238335347391903,0.4600000381469709,16.36365843212561,-1.2729345600205804,0.7111169269063291,6,0.4549999237060529,1.514999866485594,2.5600004196166974,2.8100004196166957,-0.4799995422363281,3,0.025039174897082406,1.0689671048088212,12.729999542236328,-8.999961853172863,13.029999732971193,-3.2221821919404037,12.890000343322756,0.025039174897082406
7881,2011-06-10,12.579999923706055,12.779999732971193,12.43000030517578,12.75,16247000.0,-0.015649437671673594,2.0434793425438946,8.499809269502194,25.08247875003704,24.761232972165566,0.5543742410978947,1.211585269976215,2.2211347293391093,2.773249962004762,22.004905233603942,0.3499994277954137,-0.8994074490558077,-1.0180000782012932,-2.3739478460167494,0.3379476896141629,-1.6959739621090204,-0.34002619429356606,0.5499998092651364,18.518483633289794,-0.6465312658072939,0.6779738839077277,6,0.5250000953674316,1.3550000190734863,2.7250001430511475,3.010000228881834,0.07999992370605469,4,0.03179647225406601,-4.199984741268961,12.779999732971193,1.0689671048088212,12.729999542236328,-8.999961853172863,13.029999732971193,0.03179647225406601
7882,2011-06-13,12.479999542236328,12.6899995803833,12.399999618530273,12.670000076293945,11304900.0,-0.007949155967901356,1.521743817690279,1.117649698751248,26.85509223859951,24.55994970321096,0.5648449352821014,1.189870595275579,2.2677648052691186,2.858510489460567,23.922274578064936,0.28999996185302734,-0.9340029448079825,-1.0020004272460934,-2.3214359988678623,0.31743514437567555,-1.6617182130569788,-0.34228264143520803,0.5200004577636719,9.523798711177516,-10.544312370815504,0.6597177858108846,6,0.5950002670288086,1.440000057220459,2.812500476837158,3.1100006103515607,0.21000003814697266,0,0.012820577480386453,2.0434793425438946,12.579999923706055,-4.199984741268961,12.779999732971193,1.0689671048088212,12.729999542236328,0.012820577480386453
7883,2011-06-14,12.699999809265135,12.829999923706055,12.56999969482422,12.56999969482422,17633100.0,0.017628227171343713,-3.000000000000082,-0.684209205440929,32.996614292668454,25.542097568500097,0.1961646807683355,0.87119603430863,1.9987516927570024,2.627614418602464,26.138225258625003,0.35000038146972656,-0.9223837753704611,-0.6910001277923605,-1.9590514882223822,0.5770512326376611,-1.3250258080073714,-0.05697444757734971,0.18000011444092046,49.99999999999971,27.07027267092952,0.6340256802150105,6,0.15500020980835139,1.1149997711181658,2.5925002098083514,2.890000343322754,0.23000049591064453,1,-0.020472459274539,1.521743817690279,12.479999542236328,2.0434793425438946,12.579999923706055,-4.199984741268961,12.779999732971193,-0.020472459274539
7884,2011-06-15,12.56999969482422,12.770000457763672,12.5,12.579999923706055,16768900.0,-0.010236229637269334,-2.6000152588278675,-0.07692476983456277,28.135578316598853,26.227685456002654,0.27514814290292655,0.9108559320087259,2.081408743760216,2.7466505290197,27.979949304538003,0.2700004577636719,-0.900513626582514,-0.7340002059936506,-1.9750423898442442,0.507041977856943,-1.3545212979189483,-0.11347911406835287,0.26000022888183416,28.333328035146348,7.718511017409927,0.6205210919252968,6,0.24999999999999822,1.2150001525878888,2.722500324249266,3.0200004577636683,0.5799999237060529,2,-0.02386628833285298,-3.000000000000082,12.699999809265135,1.521743817690279,12.479999542236328,2.0434793425438946,12.579999923706055,-0.02386628833285298
7885,2011-06-16,12.470000267028807,12.619999885559082,12.359999656677244,12.56999969482422,15158000.0,-0.007955404154591172,1.6000047683761474,9.999713904255422,29.32860607089951,26.97319510434078,0.3001050838614052,0.8969628810790553,2.127736061187644,2.829244984204701,30.05284215474886,0.2600002288818377,-0.9333733550632086,-0.7324996471405054,-1.8909901614766564,0.4259908671956456,-1.311744904308581,-0.1532543899724299,0.35999965667724787,23.404371884073765,3.5699156919838693,0.5792452571680752,6,0.32999944686889826,1.284999370574953,2.8174996376037615,3.119999885559082,0.6300001144409197,3,-0.001603885913022296,-2.6000152588278675,12.56999969482422,-3.000000000000082,12.699999809265135,1.521743817690279,12.479999542236328,-0.001603885913022296
7886,2011-06-17,12.40999984741211,12.619999885559082,12.260000228881836,12.600000381469727,15527900.0,-0.0048115812615771025,2.130438027631732,1.9000162125560804,30.97012933681883,27.733547733130262,0.3060699151301982,0.849290045870017,2.1251682064204793,2.8713148329784453,31.87844386112496,0.3599996566772461,-0.8851719110203167,-0.6965000629425049,-1.7771875985554662,0.3841874726704564,-1.2368438307489864,-0.15615629513602336,0.3600006103515625,26.315736638513737,5.2975290885292345,0.540343767806481,6,0.3400001525878906,1.2950000762939453,2.865000009536743,3.1800003051757795,0.6900005340576172,4,-0.008863791944379695,1.6000047683761474,12.470000267028807,-2.6000152588278675,12.56999969482422,-3.000000000000082,12.699999809265135,-0.008863791944379695
7887,2011-06-20,12.420000076293945,12.56999969482422,12.350000381469727,12.399999618530273,15531500.0,0.0008058202260108338,-2.666687859617921,-0.10526527129448376,20.940168327649985,26.813484011389576,0.24852390123304247,0.746011082338061,2.05948536468485,2.84182310357874,33.716754485962106,0.21999931335449396,-0.8369930893772946,-0.602999830245972,-1.619911630353485,0.413911969861541,-1.1114557302997277,-0.09454393019221641,0.24800033569335866,28.070163697447498,13.306904224684283,0.5084559000537565,6,0.21000003814697266,1.255000114440918,2.8549997806549072,3.1700000762939435,0.22000026702881037,0,0.01932365295039351,2.130438027631732,12.40999984741211,1.6000047683761474,12.470000267028807,-2.6000152588278675,12.56999969482422,0.01932365295039351
7888,2011-06-21,12.68000030517578,12.760000228881836,12.399999618530273,12.460000038146973,12415400.0,0.020933995755611612,-1.117643758923137,10.999761586877653,39.473692135799176,28.72644785033457,-0.074141617328495,0.4201289003295887,1.75180088495261,2.5534264005989193,34.71754901911028,0.3600006103515625,-0.7749561006622692,-0.2874996185302745,-1.2477381112178119,0.6727388741572629,-0.7676188648740432,0.19261962781349418,-0.42000007629394354,82.35291917707258,63.00729010616379,0.4801192463437683,6,-0.050000190734861505,0.8499999046325701,2.5849995613098162,2.9099998474121094,-0.20000076293945135,1,0.0007885863538537041,-2.666687859617921,12.420000076293945,2.130438027631732,12.40999984741211,1.6000047683761474,12.470000267028807,0.0007885863538537041
7889,2011-06-22,12.579999923706055,12.75,12.579999923706055,12.600000381469727,9896800.0,-0.007886465225786066,-15.999618539004388,-0.09091106130818022,35.23317086283298,29.8906144813227,0.002619142028953192,0.45443079361795924,1.8013271140118796,2.6294296818775074,35.63982550628558,0.1700000762939453,-0.7225554459064849,-0.33099999427795446,-1.2388349132626573,0.5768349247067484,-0.784917453770305,0.12291746521439606,-0.30999969482421896,63.99993896484375,42.05930283464184,0.4539174594923511,6,-0.034999847412109375,0.8250002861022949,2.615000009536743,3.010000228881834,-0.26000022888183416,2,0.027821970078884872,-1.117643758923137,12.68000030517578,-2.666687859617921,12.420000076293945,2.130438027631732,12.40999984741211,0.027821970078884872
7890,2011-06-23,12.760000228881836,12.789999961853027,12.329999923706055,12.4399995803833,17001400.0,0.014308450418714536,1.4210521032276846,-15.99966622162884,44.79167442768395,32.08052511217236,-0.2017305569497001,0.1979446381409815,1.5815749904948113,2.4275127321103582,36.25615910627496,0.46000003814697266,-0.6985298582789703,-0.09599971771240234,-0.8875977823385544,0.6955983469137497,-0.49179875002547924,0.29979931460067455,-0.48019999999999996,94.33967017247119,67.175609340129,0.39579903231307606,6,-0.21500015258789062,0.6449999809265137,2.2224998474121094,2.800000190734865,-0.43000030517578125,3,0.030564214941445345,-15.999618539004388,12.579999923706055,-1.117643758923137,12.68000030517578,-2.666687859617921,12.420000076293945,0.030564214941445345
7891,2011-06-24,12.399999618530273,12.760000228881836,12.390000343322756,12.710000038146973,34190200.0,-0.028213213471322107,-1.242430547728672,-0.9687493480755189,38.9140205104526,33.42040603126715,0.14533544503600737,0.48515868523246297,1.9016566234459003,2.754818225219921,36.90580013985885,0.36999988555908025,-0.6304756775846858,-0.3940002918243408,-1.1184427551775507,0.330442171528869,-0.7562215235009457,-0.031779060147735905,-0.09979140032958966,15.217323699841401,-14.351912158236154,0.36222123167660447,6,0.14500045776367188,0.9800004959106445,2.582500457763672,3.1100006103515625,-0.31999969482421875,4,0.056451676167262876,1.4210521032276846,12.760000228881836,-15.999618539004388,12.579999923706055,-1.117643758923137,12.68000030517578,0.056451676167262876
7892,2011-06-27,12.65999984741211,12.75,12.31999969482422,12.399999618530273,17841100.0,0.020967761038742205,-1.0476201288822573,-0.8387092804690841,42.06009778219819,34.42745975232601,-0.09660572480951224,0.17340473742837048,1.6071594041081791,2.461227094066743,37.476198649571366,0.4300003051757795,-0.5723202757439072,-0.095500040054322,-0.7567102020861238,0.5657101219774798,-0.4261051210702238,0.2351050409615798,-0.3401999594653322,72.3404168974759,39.73490111415266,0.3306050810159013,6,-0.13499975204467773,0.6500000953674316,2.18500018119812,2.385000228881836,-0.4499998092651367,0,0.03475517688474228,-1.242430547728672,12.399999618530273,1.4210521032276846,12.760000228881836,-15.999618539004388,12.579999923706055,0.03475517688474228
7893,2011-06-28,12.710000038146973,12.729999542236328,12.520000457763672,12.6899995803833,12299900.0,0.003949462190955932,6.000031789426837,0.07692476983457433,49.51924333380253,36.803422532015304,-0.16208296032506375,0.04124749364386204,1.5244662343378792,2.3809388453244225,38.481232781251805,0.20999908447265625,-0.4983344443357165,0.00800013542175293,-0.4443434712313401,0.46034374207484596,-0.21817166790479448,0.23417193874830033,-0.39000034332275213,82.9787493075719,45.120734748180254,0.22617180332654666,6,-0.18499994277954102,0.38500022888183594,2.1000001430511475,2.3000001907348633,-1.2300004959106445,1,-0.0055074504023701065,-1.0476201288822573,12.65999984741211,-1.242430547728672,12.399999618530273,1.4210521032276846,12.760000228881836,-0.0055074504023701065
7894,2011-06-29,12.670000076293945,12.800000190734865,12.59000015258789,12.729999542236328,13868400.0,-0.0031471252346950696,1.099992370634553,-2.999904634751097,47.34300674251511,38.80502260663926,-0.1189109540498734,0.05160204562978343,1.5383714801276582,2.3845221528523766,38.69657134539508,0.21000003814697443,-0.4267540661614255,-0.011499834060668235,-0.4274084746021032,0.4044088064807667,-0.2194541543313857,0.19645448621004924,-0.3500003814697248,72.91667080587347,31.00384243167663,0.2079543202707174,6,-0.1399998664855957,0.4200000762939453,1.9700000286102295,2.1750001907348615,-1.2300004959106445,2,-0.014996095731137027,6.000031789426837,12.710000038146973,-1.0476201288822573,12.65999984741211,-1.242430547728672,12.399999618530273,-0.014996095731137027
7895,2011-06-30,13.010000228881836,13.079999923706055,12.710000038146973,12.729999542236328,18352500.0,0.026835055291281718,-1.3125014901175405,-4.666719649044728,59.728500929507625,42.000397228049124,-0.4182390066457913,-0.3156055435658889,1.1714984930058812,2.0113094421360884,38.45594257177789,0.4099998474121094,-0.37913990437631284,0.33550028800964427,-0.05087162944066037,0.7218722054599489,0.14231432928449195,0.5286862467347966,-0.6612005043029772,90.7895166127506,44.020658017529826,0.19318595872515276,6,-0.3100004196166992,0.07499980926513672,1.5949995517730713,1.799999713897705,-1.9200000762939453,3,-0.05303616617360496,1.099992370634553,12.670000076293945,6.000031789426837,12.710000038146973,-1.0476201288822573,12.65999984741211,-0.05303616617360496
7896,2011-07-01,13.289999961853027,13.3100004196167,12.880000114440918,13.010000228881836,11675100.0,0.021521885322461465,1.6874964609813885,0.999996594028651,66.94559951542223,47.11211180446827,-0.6261273766464566,-0.6003975933879495,0.845726077631074,1.7030605922713313,37.71239907359414,0.43000030517578125,-0.2940815905200562,0.5990000247955329,0.13994368124675205,1.0580563683443138,0.3694718530211425,0.8285281965699234,-0.8827042213439924,97.97975322009341,44.57879266635013,0.22952817177439006,7,-0.47499990463256836,-0.25499963760375977,1.1549999713897705,1.3749999999999982,-1.8500003814697266,4,-0.07223476605737478,-1.3125014901175405,13.010000228881836,1.099992370634553,12.670000076293945,6.000031789426837,12.710000038146973,-0.07223476605737478
7897,2011-07-05,13.09000015258789,13.300000190734865,13.0,13.289999961853027,12813000.0,-0.015048894645538491,1.7272711509534284,-0.7142857142857143,58.22784911998467,49.19590702493331,-0.35882798109041225,-0.4054328005774366,0.9976525847044702,1.8779919774151566,36.817312177800375,0.30000019073486506,-0.20834107387956102,0.3890002250671394,-0.09627353711318065,0.8742739872474594,0.14636334397697937,0.6316371061572994,-0.5924339441680893,72.15186358835068,17.563894996922336,0.24263688109016024,7,-0.27500009536743164,-0.07000017166137695,1.2824997901916504,1.574999809265135,-1.8400001525878906,1,-0.07715815256748937,1.6874964609813885,13.289999961853027,-1.3125014901175405,13.010000228881836,1.099992370634553,12.670000076293945,-0.07715815256748937
7898,2011-07-06,13.039999961853027,13.079999923706055,12.829999923706055,13.050000190734865,13686000.0,-0.003819724228572907,6.142888283378746,0.05000119209404126,60.26200618763377,51.97688872768896,-0.28205239645176583,-0.37381046107728544,0.9963953971074986,1.8983866933578817,36.715422718030275,0.26000022888183594,-0.12267773949737126,0.3385000228881836,-0.14821952594980736,0.8252195717261746,0.095140248469189,0.5818597973071782,-0.4611903323135369,62.499950329481116,4.401299025449553,0.2433597744189954,7,-0.22499990463256836,-0.019999980926513672,1.2699999809265137,1.6249999999999982,-1.3199996948242205,2,-0.06365030108390501,1.7272711509534284,13.09000015258789,1.6874964609813885,13.289999961853027,-1.3125014901175405,13.010000228881836,-0.06365030108390501
7899,2011-07-07,13.4399995803833,13.520000457763672,13.130000114440918,13.140000343322756,16123800.0,0.030674817461689097,-1.4375044703526214,-29.99923707800327,68.72584057671115,54.63624052202532,-0.6115422949787046,-0.7566871089398504,0.5387358763326588,1.4725634137812609,35.59503277240992,0.48000049591064453,0.0004065222837752458,0.7029996395111091,0.11458158071989999,1.2914176983023182,0.40879061011550455,0.9972086689067137,-0.7880708718360889,90.12335358810945,26.494490103641176,0.2942090293956048,7,-0.5199995040893555,-0.4349994659423828,0.8700003623962402,1.2250003814697248,-1.8399991989135742,3,-0.1458333407247826,6.142888283378746,13.039999961853027,1.7272711509534284,13.09000015258789,1.6874964609813885,13.289999961853027,-0.1458333407247826
7900,2011-07-08,13.100000381469727,13.3100004196167,13.0,13.220000267028807,14697400.0,-0.025297560232801608,1.0666681501591047,-0.4000006357844909,62.0209117123799,57.203672877795015,-0.24388976430751974,-0.4126413995592326,0.8059417612592199,1.781465939201457,34.57671673393859,0.4399995803833008,0.042469665480222574,0.34700040817260813,-0.26333520676338473,0.957336023108601,0.04183260070461259,0.6521682156406037,-0.3439030630165387,39.13047083832054,-28.011276385408472,0.3051678074679963,7,-0.18000030517578125,-0.21000003814697266,1.057499647140503,1.424999713897705,-1.2300004959106445,4,-0.12671761471354903,-1.4375044703526214,13.4399995803833,6.142888283378746,13.039999961853027,1.7272711509534284,13.09000015258789,-0.12671761471354903
7901,2011-07-11,12.979999542236328,13.449999809265135,12.920000076293945,13.020000457763672,19567300.0,-0.00916036914038132,-5.625002980235059,0.33334128062688745,59.39595962311322,59.12987974900779,-0.036837713827146956,-0.27524926517785175,0.8576687636648153,1.8706339770239673,32.87888651751524,0.5299997329711896,0.10356468632847537,0.20699958801269602,-0.4056770633734956,0.8196762393988877,-0.0993387376803998,0.5133379137057918,-0.1322338470658817,21.739058323358922,-48.265282192873585,0.30633832569309544,7,0.04000091552734375,-0.08999919891357422,1.1275005340576172,1.5300006866455078,-1.2999992370605487,0,-0.14560858677216937,1.0666681501591047,13.100000381469727,-1.4375044703526214,13.4399995803833,6.142888283378746,13.039999961853027,-0.14560858677216937
7902,2011-07-12,12.640000343322756,12.880000114440918,12.520000457763672,12.880000114440918,28255900.0,-0.026194084045013333,2.0,5.999856952126601,49.346405941701896,59.11067559432994,0.33528501579467296,0.08153156164607545,1.1240356467379549,2.1738378381849603,31.40872788006182,0.45999908447265625,0.12287168748270716,-0.14099965095519806,-0.7416273696555553,0.4596280677451592,-0.4413135103053758,0.15931420839497967,0.8800001144409162,11.99998855590838,-54.11076497283769,0.30031385935017846,7,0.3800001144409162,0.24999999999999822,1.2949998378753627,1.8099999427795375,-1.0200004577636737,1,-0.09493676664125816,-5.625002980235059,12.979999542236328,1.0666681501591047,13.100000381469727,-1.4375044703526214,13.4399995803833,-0.09493676664125816
7903,2011-07-13,12.4399995803833,12.729999542236328,12.40999984741211,12.720000267028807,21473000.0,-0.015822844739486697,1.1333367241839707,1.1666706403134426,47.78480525583061,59.15976431803166,0.550890528484679,0.27516277112178145,1.263970404816284,2.3343890196182446,30.467185128800477,0.31999969482421875,0.18518824284384827,-0.32800040245056117,-0.9469843091525814,0.290983504251459,-0.6374923558015713,-0.018508449099551072,1.0600008773803715,2.7026771599422643,-61.044728333589966,0.30949195335100993,7,0.5250005722045898,0.4500007629394531,1.445000171661377,1.9750003814697248,-1.4499998092651367,2,-0.09565913348259414,2.0,12.640000343322756,-5.625002980235059,12.979999542236328,1.0666681501591047,13.100000381469727,-0.09565913348259414
7904,2011-07-14,12.270000457763672,12.640000343322756,12.239999771118164,12.449999809265135,23025700.0,-0.013665524787291883,-2.3333280351587016,0.6428532503184561,42.222224913367015,57.21462253846049,0.7355317668699826,0.4443145692227759,1.3677882691981935,2.462751178929775,29.489736833837867,0.4000005722045916,0.2197501711387151,-0.4829995632171631,-1.1358023544905151,0.16980322805618897,-0.8094009588538391,-0.15659816758048706,1.1863999755859371,2.479395512371366,-55.027229916822876,0.32640139563667586,7,0.6099996566772461,0.6099996566772461,1.6124992370605469,2.1449995040893537,-1.4500007629394513,3,-0.044824789748631244,1.1333367241839707,12.4399995803833,2.0,12.640000343322756,-5.625002980235059,12.979999542236328,-0.044824789748631244
7905,2011-07-15,12.449999809265135,12.489999771118164,12.18000030517578,12.260000228881836,20020800.0,0.014669873250703125,1.2962965579358343,-1.0555570272804824,50.84175451767331,55.4253064275995,0.5227112698269423,0.2769388032052351,1.1271704293385323,2.254672226830774,28.275243608974943,0.3099994659423846,0.23455525506047792,-0.3020001888275168,-0.9566869065217833,0.3526865288667498,-0.6293435476746492,0.025343170019615613,0.9334165843505868,21.25981177315158,-39.87783285819097,0.3273433588471333,7,0.4000005722045916,0.4000005722045916,1.3224999904632586,1.8800001144409197,-1.5900001525878888,4,-0.06827304745521756,-2.3333280351587016,12.270000457763672,1.1333367241839707,12.4399995803833,2.0,12.640000343322756,-0.06827304745521756
7906,2011-07-18,12.300000190734865,12.529999732971193,12.229999542236328,12.359999656677244,20060700.0,-0.01204816231552408,-1.9999904632932333,-0.31578736027383997,43.70629475562078,53.81180038711463,0.5783286125564668,0.4408790868168797,1.217749662356228,2.37575426970435,26.787688655603304,0.30000019073486506,0.2553728046066759,-0.446499824523924,-1.1149866536832604,0.22198700463541243,-0.7807432391035913,-0.11225640994425667,0.987142915805661,17.142845465209735,-40.8188819665213,0.33424341457966805,7,0.5500001907348615,0.5500001907348615,1.4649994373321515,2.0299997329711896,-0.8600006103515643,0,-0.03495937386242376,1.2962965579358343,12.449999809265135,-2.3333280351587016,12.270000457763672,1.1333367241839707,12.4399995803833,-0.03495937386242376
7907,2011-07-19,12.65999984741211,12.720000267028807,12.390000343322756,12.390000343322756,13042400.0,0.02926826431664753,-1.4444483690373229,-4.500031789427074,49.2113527656429,52.583950006893424,0.16865476909738497,0.10517382784094842,0.7925835052915815,1.9856030893150667,24.998283714674514,0.42000007629394176,0.2253397257852594,-0.09850015640258825,-0.7507278560668382,0.5537275432616617,-0.4246140062347141,0.22761369342953763,0.538571835019237,87.27276510448822,31.133992347421128,0.3261138498321253,7,0.1900005340576172,0.1900005340576172,0.8600001335144043,1.5400004386901838,-1.300000190734865,1,-0.07740912749194517,-1.9999904632932333,12.300000190734865,1.2962965579358343,12.449999809265135,-2.3333280351587016,12.270000457763672,-0.07740912749194517
7908,2011-07-20,12.6899995803833,12.789999961853027,12.56999969482422,12.699999809265135,13474600.0,0.0023696471826832877,1.3157857752346347,-0.03703795277536763,50.31644815130359,50.53846195962591,0.0936328774315136,0.08006668585682064,0.7025474708626689,1.9206896876438506,23.802081444580313,0.22000026702880682,0.14709486711841357,-0.06900038719177282,-0.7209900099769531,0.5829892355934074,-0.39499519858436294,0.2569944242008173,0.42708639186760067,83.60648561436209,28.367671574819965,0.32599481139258996,7,0.12500047683715643,0.16000080108642578,0.8075001239776611,1.4950003623962402,-1.8799991607666016,2,-0.08431833965371172,-1.4444483690373229,12.65999984741211,-1.9999904632932333,12.300000190734865,1.2962965579358343,12.449999809265135,-0.08431833965371172
7909,2011-07-21,12.93000030517578,12.989999771118164,12.579999923706055,12.640000343322756,14268700.0,0.018912587291451288,1.0000046520823884,-28.999332443262475,48.69281066121469,49.057561842829784,-0.2529159286975169,-0.1395218034273764,0.4034166823426677,1.6418666286208978,22.32644934975305,0.4099998474121094,0.11085281675991787,0.1535003185272199,-0.49704678894559606,0.8040474260000359,-0.17177323520918897,0.4787738722636288,0.11211881370911136,92.59265364174297,40.121952478230455,0.3252735537364081,7,-0.11500024795532227,-0.07999992370605291,0.4049994945526141,1.2549996376037615,-1.8699998855590803,3,-0.1500387075227715,1.3157857752346347,12.6899995803833,-1.4444483690373229,12.65999984741211,-1.9999904632932333,12.300000190734865,-0.1500387075227715
7910,2011-07-22,13.149999618530273,13.210000038146973,12.890000343322756,12.960000038146973,17464100.0,0.01701464100247785,1.0645113656289975,0.6551710530210184,47.66665871937311,47.75430618685865,-0.5197324056106432,-0.34657429866883405,0.13013790270248826,1.3876025712028088,20.38081205978697,0.319999694824217,0.07607055676874808,0.3539996623992927,-0.31750760797073063,1.025506932769316,0.018246027214280147,0.6897532975843053,-0.969999313354494,93.87751130054836,45.215127786551314,0.3357536351850119,7,-0.4549994468688965,-0.2999992370605469,0.15250015258789062,1.0350003242492676,-1.7599992752075178,4,-0.1771863111252674,1.0000046520823884,12.93000030517578,1.3157857752346347,12.6899995803833,-1.4444483690373229,12.65999984741211,-0.1771863111252674
7911,2011-07-25,13.100000381469727,13.199999809265135,12.920000076293945,13.0,12042600.0,-0.0038022234609110805,-1.1538422037193128,0.5263189595892165,50.1754428233077,47.846421395925965,-0.5039127565911894,-0.2544918070491633,0.11969772175082483,1.3991856968710223,18.33003011303817,0.27999973297118963,-0.025957833773929906,0.2690003871917721,-0.3884235335744979,0.9264243079580421,-0.05971157319136289,0.5977123475749071,-0.8994000816345231,86.58540272983556,39.20497992624221,0.32871196038313505,7,-0.4050002098083496,-0.25,0.17749929428100586,1.064999580383299,-1.6800003051757812,0,-0.1709924167606145,1.0645113656289975,13.149999618530273,1.0000046520823884,12.93000030517578,1.3157857752346347,12.6899995803833,-0.1709924167606145
7912,2011-07-26,13.100000381469727,13.270000457763672,13.0600004196167,13.149999618530273,10203000.0,0.0,-2.2307906744721744,-0.4999904632932156,51.071437451315724,48.211602750979864,-0.48254444153314324,-0.2317182312354653,0.06736116975624995,1.3535136987049832,16.106946161999346,0.21000003814697266,-0.09144509098693554,0.24700036048889196,-0.41575618601131836,0.9097569069891023,-0.08437791276121231,0.5783786337389962,-0.8792120868682876,75.7143012844616,28.996949566600975,0.3313782732501049,7,-0.375,-0.25,0.12749958038330078,1.0149998664855957,-1.780000686645506,1,-0.12671761471354903,-1.1538422037193128,13.100000381469727,1.0645113656289975,13.149999618530273,1.0000046520823884,12.93000030517578,-0.12671761471354903
7913,2011-07-27,12.640000343322756,12.989999771118164,12.600000381469727,12.970000267028807,21146800.0,-0.03511450570624808,1.1081108946006413,6.600099183642257,36.01398368214733,47.52179816973323,0.009844448746175516,0.2348074171447827,0.4776269582478285,1.7666192610057472,13.7890261051244,0.5,-0.155644198782257,-0.20949969291686799,-0.8761637382540552,0.4571643524203193,-0.5428317155854625,0.12383232975172653,-0.3772435621948276,8.695706257481065,-31.187252864790622,0.333332022668594,7,0.08500003814697088,0.21000003814697088,0.5124998092651349,1.4749999046325666,-1.5799999237060565,2,-0.10126587435748668,-2.2307906744721744,13.100000381469727,-1.1538422037193128,13.100000381469727,1.0645113656289975,13.149999618530273,-0.10126587435748668
7914,2011-07-28,12.479999542236328,12.710000038146973,12.369999885559082,12.609999656677244,15867400.0,-0.012658290881372491,1.0606015068014139,0.3939398318064896,38.43281324839457,46.14302691759115,0.2265951665834116,0.40037125708909294,0.5917788385616056,1.8906138040103624,11.865239370579397,0.3400001525878906,-0.163904172606248,-0.3600004673004147,-1.0426577950227038,0.32265686042187447,-0.7013291311615593,-0.018671803439270107,-0.17695301404297048,12.222176304599145,-26.60939713723286,0.34132866386114435,7,0.2700004577636719,0.37000083923339844,0.6000006198883057,1.6350007057189941,-1.6399993896484375,3,-0.13381403716945783,1.1081108946006413,12.640000343322756,-2.2307906744721744,13.100000381469727,-1.1538422037193128,13.100000381469727,-0.13381403716945783
7915,2011-07-29,12.31999969482422,12.550000190734865,12.239999771118164,12.380000114440918,20689500.0,-0.012820501064172096,-1.818182212261652,0.46154128305761655,37.867638293426225,45.49428731068064,0.4092525047250639,0.5333738845496399,0.6970000560886529,2.0160258758908984,11.141286098529493,0.310000419616701,-0.15473142368038317,-0.48550028800964107,-1.2009383348423661,0.22993775882308398,-0.8432193114260045,-0.12778126459327765,0.9500007629394513,7.766977706257568,-31.854123904366684,0.3577190234163628,7,0.43500041961669744,0.530000686645506,0.6550004482269269,1.7950005531311017,-1.649999618530277,4,-0.10227267097554082,1.0606015068014139,12.479999542236328,1.1081108946006413,12.640000343322756,-2.2307906744721744,13.100000381469727,-0.10227267097554082
7916,2011-08-01,12.329999923706055,12.600000381469727,12.119999885559082,12.5,16794300.0,0.0008117069098658725,1.5945913901447004,2.83331478979584,43.51463132882028,44.8613182621448,0.4514277020770372,0.47196304800486644,0.6366884332185521,1.9789687796114652,11.32129809986388,0.48000049591064453,-0.10855240653051368,-0.4275000572204597,-1.1348412861919837,0.27984117175106427,-0.7811706717062226,-0.07382944273469683,0.9194005203247073,18.2608637963019,-23.827424675223984,0.3536706144857621,8,0.36500024795532227,0.49000024795532227,0.6450002193450928,1.7850003242492676,-1.239999771118164,0,-0.0762367872019225,-1.818182212261652,12.31999969482422,1.0606015068014139,12.479999542236328,1.1081108946006413,12.640000343322756,-0.0762367872019225
7917,2011-08-02,12.079999923706055,12.25,12.020000457763672,12.1899995803833,18050400.0,-0.020275750328217157,-1.0000082928710334,0.6470565135926578,42.622950819672106,44.006485225296856,0.682248310065761,0.6771336937444659,0.8401717991171243,2.2056123207501805,11.584959487101566,0.3099994659423828,-0.11340317460255278,-0.6270000457763665,-1.3773010531237357,0.12330096157100279,-1.0021505494500502,-0.25184954210268273,1.124224497985841,6.185516331438437,-39.19587870598045,0.37515050367368424,8,0.5650005340576172,0.6900005340576172,0.882500171661377,2.0350003242492676,-1.2299995422363281,1,-0.0546357493030204,1.5945913901447004,12.329999923706055,-1.818182212261652,12.31999969482422,1.0606015068014139,12.479999542236328,-0.0546357493030204
7918,2011-08-03,12.210000038146973,12.239999771118164,11.880000114440918,12.079999923706055,19515900.0,0.010761598945526751,2.789478439383825,-1.181822910796494,48.74999056259266,44.01283854767218,0.5330564916517471,0.5077989424948228,0.673877973513612,2.0521358870482977,11.498654806595741,0.3599996566772461,-0.07698488022711558,-0.4554999351501472,-1.2199323081029547,0.30893243780266033,-0.837716121626551,-0.07328374867374343,0.923170945709229,39.75903060720334,-10.592748656732255,0.38221618647640393,8,0.36500024795532227,0.49000024795532227,0.7074999809265137,1.9050002098083496,-1.4800004959106445,2,-0.07289110078150507,-1.0000082928710334,12.079999923706055,1.5945913901447004,12.329999923706055,-1.818182212261652,12.31999969482422,-0.07289110078150507
7919,2011-08-04,11.479999542236328,12.020000457763672,11.479999542236328,12.020000457763672,29740000.0,-0.05978710021539291,1.0,-4.153849539669149,33.559316444999325,42.44535607274176,1.157463795561089,1.141982321960171,1.3609328222458377,2.754815495536633,13.119594052381503,0.7300004959106445,-0.10464036661412202,-1.087500429153442,-1.932196160617364,-0.24280469768951995,-1.509848294885403,-0.665152563421481,1.5529177720666514,0.0,-51.79972298149836,0.4223478657319613,8,0.8950004577636719,1.0200004577636719,1.330000638961792,2.635000705718994,-0.619999885559082,3,-0.03658529088563123,2.789478439383825,12.210000038146973,-1.0000082928710334,12.079999923706055,1.5945913901447004,12.329999923706055,-0.03658529088563123
7920,2011-08-05,11.4399995803833,11.93000030517578,11.100000381469727,11.640000343322756,31988000.0,-0.003484317373521062,1.128203059091081,0.37037115528617576,34.85914499744115,40.74354520320104,1.038612686573856,1.108053165386739,1.3518012117889366,2.768261975774971,14.662763026875613,0.8299999237060529,-0.14410226148835648,-1.0445003509521484,-1.9891915548670607,-0.0998091470372362,-1.5168459529096054,-0.5721547489946914,1.4376259567130134,22.666613260904946,-32.13242011985644,0.4723456019574564,8,0.7450008392333984,0.8700008392333984,1.3700006008148193,2.6750006675720215,-0.4199991226196289,4,-0.052447504353431706,1.0,11.479999542236328,2.789478439383825,12.210000038146973,-1.0000082928710334,12.079999923706055,-0.052447504353431706
7921,2011-08-08,11.09000015258789,11.5,11.010000228881836,11.130000114440918,34939400.0,-0.03059435669871613,-3.9000023841880647,0.19999904632931978,22.261488742935867,37.542439791158834,1.1996674133692213,1.379949332348314,1.65468137726128,3.0961093198492478,16.748208386251395,0.48999977111816406,-0.21057473464039944,-1.2999998092651364,-2.4011572739800844,-0.19884234455018834,-1.8505785416226104,-0.7494210769076624,1.5743103658332327,6.451607941339789,-42.41221970943819,0.5505787323574741,8,0.9099998474121094,1.1750001907348633,1.802499771118164,3.0250000953674316,0.15999984741210938,0,-0.03787196307620777,1.128203059091081,11.4399995803833,1.0,11.479999542236328,2.789478439383825,12.210000038146973,-0.03787196307620777
7922,2011-08-09,11.4399995803833,11.460000038146973,10.850000381469727,11.199999809265137,34263800.0,0.031559911900788995,3.3571297198247967,-6.0,30.1587277559223,36.89185579935605,0.6587036747956709,0.9859916548815164,1.267428178617461,2.719860302401802,17.98014933642839,0.6099996566772461,-0.2911129268304702,-0.8900003433227539,-2.062276789295577,0.2822761026500693,-1.4761385663091655,-0.3038621203363423,0.9927074975023231,42.44600417146934,-1.9395382805770964,0.5861382229864116,8,0.34000062942504883,0.7450008392333984,1.4850006103515625,2.6750006675720215,0.23000049591064453,1,-0.03059435669871613,-3.9000023841880647,11.09000015258789,1.128203059091081,11.4399995803833,1.0,11.479999542236328,-0.03059435669871613
7923,2011-08-10,11.25,11.579999923706055,11.09000015258789,11.270000457763672,34632000.0,-0.016608355537801045,-1.882350301248752,-0.08333532015672063,22.903207546705474,35.16634405472393,0.7049271066602891,1.140755488402931,1.4059148304370535,2.8820792886816786,18.872562102286544,0.48999977111816406,-0.3932635533438269,-1.0204999446868896,-2.2863341629117926,0.2453342735380133,-1.6534170537993411,-0.3875828355744382,0.9294740064590812,34.18799935443589,-3.930314698602345,0.6329171091124517,8,0.47500038146972656,0.9350004196166992,1.6675000190734863,2.8650002479553223,0.3199996948242205,2,-0.03555552164713538,3.3571297198247967,11.4399995803833,-3.9000023841880647,11.09000015258789,1.128203059091081,11.4399995803833,-0.03555552164713538
7924,2011-08-11,11.720000267028807,11.869999885559082,11.229999542236328,11.3100004196167,30026000.0,0.04177780151367161,-1.2456089277049975,-20.499523173755396,28.656722451404534,34.142908961165965,0.12939051012172165,0.6613454199766569,0.9113675326353032,2.380841578895483,19.094027517899956,0.6400003433227539,-0.4994242625624228,-0.52299966812134,-1.812554622625699,0.766555286383019,-1.1677771453735204,0.12177780913084035,0.24675795943197798,80.55555064982309,47.44600267020835,0.6447774772521799,8,0.005000114440919745,0.4650001525878924,1.1974997520446795,2.3949999809265154,-0.4900007247924787,3,-0.0844710496788631,-1.882350301248752,11.25,3.3571297198247967,11.4399995803833,-3.9000023841880647,11.09000015258789,-0.0844710496788631
7925,2011-08-12,11.600000381469727,11.949999809265135,11.539999961853027,11.75,16471100.0,-0.010238897851962414,-2.0370307577106073,-0.36585286428046565,28.07017592781071,32.42685836105379,0.15256142627842273,0.7530075032937553,1.0026632270292168,2.4701858204914906,19.108522658570728,0.4099998474121076,-0.5302809801606596,-0.6004995822906487,-1.9170737999239051,0.7160746353426077,-1.258786691107277,0.057787526525979516,-0.75,68.18185364906338,40.10841313771496,0.6582871088166284,8,-0.05000019073486328,0.5499997138977051,1.362499713897705,2.5149998664855957,-0.4700002670288086,4,-0.06379316383252753,-1.2456089277049975,11.720000267028807,-1.882350301248752,11.25,3.3571297198247967,11.4399995803833,-0.06379316383252753
7926,2011-08-15,11.869999885559082,11.869999885559082,11.579999923706055,11.630000114440918,10950200.0,0.02327581855261518,1.4166686534900539,-1.6000025431379779,33.333324718388184,31.394677683133356,-0.21182696428989622,0.4734138910259489,0.7126303228422906,2.169991123749833,19.261200240761962,0.28999996185302734,-0.5599228052220973,-0.3090000629425056,-1.6327571903284728,1.0147570644434616,-0.9708786266354892,0.352878500750478,-0.9979995155334471,92.72727587991689,67.7603624965936,0.661878563692984,8,-0.3249998092651367,0.2800002098083496,1.0350003242492676,2.2450003623962402,-1.0199995040893555,0,-0.07160905105226756,-2.0370307577106073,11.600000381469727,-1.2456089277049975,11.720000267028807,-1.882350301248752,11.25,-0.07160905105226756
7927,2011-08-16,11.68000030517578,11.869999885559082,11.520000457763672,11.729999542236328,13342400.0,-0.016006704483161327,1.1212091437158629,-0.20833035309825979,35.96490812237924,29.97411296755408,-0.09446868243411899,0.6179105312528872,0.8822322907303128,2.323913328251736,20.097116374863823,0.34999942779541016,-0.5849097133236949,-0.4499996662139907,-1.7713387967213787,0.8713394642933974,-1.1106692314676856,0.21066989903970423,-0.7864399463653537,68.60469629342124,39.86197488784862,0.6606695652536942,8,-0.24499988555908025,0.38000011444091975,1.2750000953674334,2.434999942779543,-1.3200006484985334,1,-0.03681509365930691,1.4166686534900539,11.869999885559082,-2.0370307577106073,11.600000381469727,-1.2456089277049975,11.720000267028807,-0.03681509365930691
7928,2011-08-17,11.619999885559082,11.949999809265135,11.5,11.710000038146973,10676700.0,-0.005137022093236521,-1.7272722018322002,1.8000305180437295,37.04819303064883,30.36176592151514,-0.1418814092001206,0.6257201129267251,0.9162040438732841,2.347280867742917,21.10542693171,0.44999980926513494,-0.639629981669005,-0.45650010108947825,-1.7689872356811218,0.8559870335021653,-1.1127436683852991,0.19974346620634265,-0.7053107377395627,54.16669426139952,22.37032182941813,0.6562435672958217,8,-0.2199997901916504,0.4400005340576172,1.3350005149841309,2.4850001335144043,-1.0299997329711914,2,0.00430294244641094,1.1212091437158629,11.68000030517578,1.4166686534900539,11.869999885559082,-2.0370307577106073,11.600000381469727,0.00430294244641094
7929,2011-08-18,10.989999771118164,11.300000190734865,10.880000114440918,11.279999732971193,17854900.0,-0.05421687785245677,1.5454482401865561,3.2222163353537265,32.45382227230198,30.094507840944125,0.45963861739274847,1.1625318307745083,1.5219895632291447,2.9359740925527937,23.16537409216416,0.7399997711181641,-0.6945633602129426,-0.989500188827515,-2.3229797364566753,0.3439793588016453,-1.6562399626420952,-0.32276041501293484,0.9600000381469709,10.280344677604528,-23.54121871050516,0.66673977381458,8,0.4100003242492676,1.0700006484985352,1.9375004768371582,3.0900001525878906,-0.6099996566772461,3,0.05277524438447245,-1.7272722018322002,11.619999885559082,1.1212091437158629,11.68000030517578,1.4166686534900539,11.869999885559082,0.05277524438447245
7930,2011-08-19,10.81999969482422,11.18000030517578,10.800000190734863,10.869999885559082,16116600.0,-0.015468615089574977,-7.444522151932228,0.1724144734894876,30.886067514366673,31.052794371103104,0.5950151077937047,1.211118723089987,1.6636884739995867,3.059586944466469,25.147395880764762,0.3800001144409162,-0.7905693506920812,-1.0430002689361562,-2.3528193022852193,0.266818764412907,-1.6979097856106886,-0.3880907522616237,1.1300001144409144,1.739087888995747,-32.644195948712415,0.6549095166745316,8,0.5550003051757795,1.215000629425047,2.0600004196166974,3.2499999999999982,-0.029999732971193183,4,0.03789277809390623,1.5454482401865561,10.989999771118164,-1.7272722018322002,11.619999885559082,1.1212091437158629,11.68000030517578,0.03789277809390623
7931,2011-08-22,10.859999656677246,11.130000114440918,10.8100004196167,11.010000228881836,13481900.0,0.003696854249650272,-1.5600073242466899,3.0000000000001066,33.68983084515202,31.445139158795293,0.5799460890219859,1.0484538907088492,1.601716219020343,2.972482413598314,27.236528589665365,0.31999969482421875,-0.7805036181105685,-0.8910002708435059,-2.1369775829482283,0.35497704126121654,-1.5139889268958662,-0.26801161479114555,1.0440001678466775,5.217346595215712,-31.38060842528687,0.6229886560523612,8,0.5150003433227539,1.1750006675720215,1.9900007247924805,3.1800003051757812,-0.25,0,0.02486192139036225,-7.444522151932228,10.81999969482422,1.5454482401865561,10.989999771118164,-1.7272722018322002,11.619999885559082,0.02486192139036225
7932,2011-08-23,11.4399995803833,11.4399995803833,10.800000190734863,10.8100004196167,16136100.0,0.053406992821536825,1.0317468006454718,-4.199978383464622,40.81144737309298,33.43494358394946,-6.016128600450088e-05,0.3559648917114657,1.009254435296981,2.350028758128161,28.872707708458073,0.6399993896484375,-0.760679448514372,-0.22800030708313024,-1.3053578252253324,0.8493572110590719,-0.7666790661542304,0.31067845198796995,0.4198402587890602,55.65213929952192,18.650412794051164,0.538678759071101,8,-0.06499958038330078,0.5950007438659668,1.4100008010864258,2.6000003814697266,-0.8199996948242188,1,-0.05157335844008892,-1.5600073242466899,10.859999656677246,-7.444522151932228,10.81999969482422,1.5454482401865561,10.989999771118164,-0.05157335844008892
7933,2011-08-24,11.359999656677244,11.4399995803833,11.06999969482422,11.390000343322756,16652700.0,-0.006993000580457709,4.692342679401942,-0.04762020096821343,48.30508543067711,35.618095026090856,0.10860511237829407,0.35326568251610624,1.0685136050746973,2.388115801568148,30.524812841797722,0.36999988555908025,-0.669479178606947,-0.24400019645691096,-1.2261011101381047,0.7381007172242828,-0.7350506532975078,0.24705026038368594,0.45744659655761666,87.49999999999972,43.92511772416037,0.49105045684059734,8,0.015000343322755683,0.6750006675720233,1.4900007247924822,2.4500002861022967,-0.9999999999999982,2,-0.08802817167447818,1.0317468006454718,11.4399995803833,-1.5600073242466899,10.859999656677246,-7.444522151932228,10.81999969482422,-0.08802817167447818
7934,2011-08-25,10.8100004196167,11.09000015258789,10.800000190734863,10.84000015258789,21521400.0,-0.04841542726079784,-10.599954223807435,0.9999682115835805,42.22222745500654,37.19054519577928,0.5765795192607861,0.8134435581345905,1.5951443530355824,2.8946541629530316,31.890231505219564,0.559999465942381,-0.634781258807287,-0.7104994773864739,-1.6625162025541496,0.24151724778120176,-1.1865078399703108,-0.23449111480263696,0.9667479911181616,1.5625372529385118,-42.8123616825277,0.47600836258383755,8,0.5649995803833008,1.2249999046325684,2.0224997997283936,2.999999523162842,-0.9600000381469727,3,-0.020351550276499375,4.692342679401942,11.359999656677244,1.0317468006454718,11.4399995803833,-1.5600073242466899,10.859999656677246,-0.020351550276499375
7935,2011-08-26,11.0600004196167,11.06999969482422,10.619999885559082,10.75,15078000.0,0.023126733607366834,1.727280083461194,-10.333439298089456,49.620256342963685,39.00020426517656,0.2703559343551376,0.4892939513805459,1.3274228518186533,2.600130070526461,33.14414982998009,0.4499998092651385,-0.551539154111488,-0.3974995136260979,-1.291759006994333,0.49675997974213715,-0.8446292603102155,0.04963023305801961,0.6776780623181615,53.65862168423598,4.301341303182269,0.447129746684118,8,0.22499942779541016,0.8849997520446777,1.7724997997283936,2.6449995040893555,-0.7899999618530273,4,-0.06148284623657796,-10.599954223807435,10.8100004196167,4.692342679401942,11.359999656677244,1.0317468006454718,11.4399995803833,-0.06148284623657796
7936,2011-08-29,11.390000343322756,11.40999984741211,11.09000015258789,11.109999656677246,11015100.0,0.02983724332602633,1.0,0.9032267988272955,49.36387713175419,40.48897859955156,-0.15074469307278626,0.08986844183008635,0.9851049646689152,2.223560193488696,33.82453624470852,0.34999942779541016,-0.5095795399306873,-0.020499610900877485,-0.8149136879679659,0.773914466166211,-0.4177066494344217,0.37670742763266674,0.2806174228295575,93.9025297965186,41.867014689912295,0.39720703853354394,8,-0.10500049591064631,0.5549998283386213,1.382499933242796,2.2849998474121076,-0.8000001907348651,0,-0.05267781943671945,1.727280083461194,11.0600004196167,-10.599954223807435,10.8100004196167,4.692342679401942,11.359999656677244,-0.05267781943671945
7937,2011-08-30,11.420000076293945,11.5,11.229999542236328,11.300000190734865,14408300.0,0.0026338658531099846,-1.0769171517545693,0.4285699688694128,52.25464378859284,42.178584239323115,-0.24753493326386256,0.008314223503138152,0.9425595114603844,2.150683953986018,34.23629431677749,0.2700004577636719,-0.4535989914164329,0.042500114440917613,-0.68699506082603,0.7719952897078652,-0.3222474731925562,0.4072477020743914,0.18758061702277473,90.90910076109702,35.103425962590265,0.36474758763347376,8,-0.3600001335144043,0.5250000953674316,1.3525002002716064,2.244999885559082,-0.6700000762939453,1,-0.07092823241727708,1.0,11.390000343322756,1.727280083461194,11.0600004196167,-10.599954223807435,10.8100004196167,-0.07092823241727708
7938,2011-08-31,11.31999969482422,11.630000114440918,11.270000457763672,11.520000457763672,14787800.0,-0.008756600770722378,-1.4000038147069669,-1.6666746139602258,44.11763633410819,43.474563579523796,-0.217429881988922,0.040284712734715455,1.0202116270848425,2.2098247923789156,34.24885542331839,0.3599996566772461,-0.43834241086979553,-0.013000249862669122,-0.6283170487347753,0.6023165490094371,-0.32065864929872134,0.2946581495733831,-0.6999998092651385,69.30689610240023,15.944866929062492,0.3076583994360529,8,-0.19499969482422053,0.4850001335144025,1.467500686645506,2.345000267028807,-0.6099996566772479,2,-0.061837440648094266,-1.0769171517545693,11.420000076293945,1.0,11.390000343322756,1.727280083461194,11.0600004196167,-0.061837440648094266
7939,2011-09-01,11.0600004196167,11.43000030517578,11.0600004196167,11.380000114440918,12294800.0,-0.022968134471452295,-1.3125014901175294,1.5999923706345867,42.37287770305528,44.75087582271142,0.05983556279472779,0.2816454949718885,1.2576044537316164,2.4267184922006084,33.68458628623063,0.36999988555908025,-0.4352482774081583,-0.2519995689392083,-0.8748149120193727,0.3708157741409561,-0.5634072404792896,0.059408102600873036,-0.41980052947998026,43.5643994402594,-7.595729756363603,0.3114076715400818,9,0.06499958038330078,0.6049995422363281,1.7274999618530273,2.5749998092651367,-0.05000019073486328,3,-0.06329120582110359,-1.4000038147069669,11.31999969482422,-1.0769171517545693,11.420000076293945,1.0,11.390000343322756,-0.06329120582110359
7940,2011-09-02,10.84000015258789,10.960000038146973,10.800000190734863,10.890000343322754,11990900.0,-0.019891524293127794,-1.4615339471078017,0.15625074505877024,35.24355183412946,44.923511488153366,0.31622576771726685,0.4789463903289981,1.4461729182418566,2.6066864243706007,32.68909955237728,0.26000022888183594,-0.4430793640026174,-0.44199986457824636,-1.095882198104519,0.21188246894802631,-0.7689410313413827,-0.11505869781511002,-0.1800042579650878,4.819272955402508,-39.38579986151596,0.32694116676313656,9,0.2849998474121094,0.7699999809265137,1.9600000381469727,2.6500000953674316,0.1399993896484375,4,-0.0913283908839998,-1.3125014901175294,11.0600004196167,-1.4000038147069669,11.31999969482422,-1.0769171517545693,11.420000076293945,-0.0913283908839998
7941,2011-09-06,10.670000076293944,10.710000038146973,10.5,10.579999923706056,16793000.0,-0.015682663644000283,1.470587575312188,-1.7999961853172153,35.44667970113433,44.32742619126907,0.5100805159348987,0.6491500480764003,1.5937233918719063,2.7376542737026295,31.691278104175545,0.3400001525878906,-0.3797808261750397,-0.5909999370574965,-1.2958373547256858,0.11383748061069277,-0.9434186458915921,-0.238581228223401,0.9600000381469744,15.044253015678077,-24.997323658575684,0.35241870883409465,9,0.39499998092651545,0.8800001144409197,2.1325001716613787,2.6950001716613787,0.6300001144409215,1,-0.03748824889129754,-1.4615339471078017,10.84000015258789,-1.3125014901175294,11.0600004196167,-1.4000038147069669,11.31999969482422,-0.03748824889129754
7942,2011-09-07,11.09000015258789,11.09000015258789,10.859999656677246,10.869999885559082,18919300.0,0.0393627060253805,1.0909110613081794,2.444443267070838,43.08094157311485,43.74696576265104,0.039350006677572935,0.21247833046160736,1.1473094214561854,2.282264708487059,30.045328623803968,0.4200000762939471,-0.2783528979318479,-0.15349988937378,-0.8570031692524473,0.5500033905048873,-0.5052515293131137,0.19825175056555366,0.5173999595642087,52.2123975960658,13.380981170231763,0.3517516399393339,9,-0.02500009536743164,0.2849998474121094,1.6675000190734863,2.244999885559082,0.48999977111816406,2,-0.045085662138906524,1.470587575312188,10.670000076293944,-1.4615339471078017,10.84000015258789,-1.3125014901175294,11.0600004196167,-0.045085662138906524
7943,2011-09-08,10.850000381469727,11.239999771118164,10.829999923706056,11.020000457763672,17079600.0,-0.021641097188096925,-2.9047420096094076,-0.7727266816075462,47.96512433811095,44.38506541632931,0.2228316353145967,0.44372462577397087,1.3559499806626025,2.4860781430375063,28.608723747908048,0.4099998474121076,-0.1983972186505163,-0.3734996795654304,-1.0986355806447055,0.35163622151384466,-0.736067630105067,-0.010931729025793757,0.7352517284393301,37.63443727081067,-4.609863633307079,0.36256795053963714,9,0.21499967575073242,0.5199995040893555,1.8575000762939453,2.4099998474121094,0.75,3,-0.009216624696208542,1.0909110613081794,11.09000015258789,1.470587575312188,10.670000076293944,-1.4615339471078017,10.84000015258789,-0.009216624696208542
7944,2011-09-09,10.729999542236328,11.109999656677246,10.670000076293944,10.6899995803833,18458800.0,-0.011059984793949207,-10.000131131906333,-0.235293787656094,48.672563882124685,44.27976625401386,0.36910642767703905,0.5120050132854779,1.4438401443450743,2.5726596031075566,28.177505376831036,0.43999958038330256,-0.19183085884509055,-0.4440004825592041,-1.1615518879666116,0.27355092284820337,-0.802776185262907,-0.08522477985550125,0.8335475254745468,31.08102883448075,-15.614113687569105,0.35877570270370335,9,0.33500051498413086,0.5300006866455078,1.9075007438659668,2.390000343322754,0.6600008010864276,4,-0.0018638867607245757,-2.9047420096094076,10.850000381469727,1.0909110613081794,11.09000015258789,1.470587575312188,10.670000076293944,-0.0018638867607245757
7945,2011-09-12,10.859999656677246,10.869999885559082,10.619999885559082,10.640000343322754,17445000.0,0.012115575022086489,1.0833353201567206,5.499988079059676,50.0,44.350446572707845,0.2321676150742995,0.3412177833780259,1.2716170163787783,2.407581042527802,28.009893640861822,0.25,-0.2195955174044517,-0.27700033187866246,-0.9781902927485451,0.42418962899122015,-0.6275953123136038,0.07359464855627884,0.6822764696794117,48.64861730068845,-3.1571492747146266,0.35059498043494103,9,0.2050004005432129,0.36500024795532227,1.577500343322754,1.8450002670288086,0.8000001907348633,0,0.013812207821973788,-10.000131131906333,10.729999542236328,-2.9047420096094076,10.850000381469727,1.0909110613081794,11.09000015258789,0.013812207821973788
7946,2011-09-13,11.020000457763672,11.06999969482422,10.899999618530273,10.93000030517578,22218100.0,0.014733039239835488,-1.266644626417805,0.4090928794985472,43.13727017932504,43.33740506056697,0.01582729664768756,0.120447499746966,1.0613552686830126,2.2023780779797306,27.643603792977856,0.21000003814697443,-0.17076364284684864,-0.07449955940246511,-0.6859163877874401,0.5369172689825099,-0.3802079735949526,0.2312088547900224,0.5014301460658519,64.51623323186442,12.651852194067452,0.30570841419248795,9,0.04499959945678711,0.20499944686889648,1.2274999618530273,1.489999771118164,0.45999908447265625,1,-0.0036298469932606325,1.0833353201567206,10.859999656677246,-10.000131131906333,10.729999542236328,-2.9047420096094076,10.850000381469727,-0.0036298469932606325
7947,2011-09-14,11.25,11.380000114440918,11.010000228881836,11.06999969482422,24538400.0,0.020871100969355405,-1.4666721767989521,1.9999999999999407,48.28660972943877,43.80062432671482,-0.2691239802058032,-0.15116883163119255,0.7891787008436033,1.928533917306325,26.87312724465083,0.36999988555908203,-0.17016890171504073,0.17699999809265066,-0.3750907076381349,0.7290907038234362,-0.09904535477274123,0.45304535095804255,0.2510019917529327,82.89472693551909,34.06997341379985,0.27604535286539256,9,-0.2849998474121094,-0.02500009536743164,0.882500171661377,1.2100000381469727,0.07999992370605469,2,0.004444461398654731,-1.266644626417805,11.020000457763672,1.0833353201567206,10.859999656677246,-10.000131131906333,10.729999542236328,0.004444461398654731
7948,2011-09-15,11.670000076293945,11.710000038146973,11.460000038146973,11.619999885559082,20687600.0,0.03733334011501732,2.8461504603308514,0.27777836646463205,63.96102941062633,46.19930784977827,-0.7087925044506154,-0.5978848213143113,0.3326243398309021,1.4658880228220283,26.37820430352552,0.46000003814697266,-0.18333152458322566,0.5945000648498535,0.03163242310580294,1.157367706593904,0.31306624397782734,0.8759338857218797,-1.1700000762939453,96.3302792428002,39.8117285308253,0.2814338208720257,9,-0.565000057220459,-0.44500017166137695,0.3125002384185791,0.6600003242492676,0.01999950408935547,3,-0.007712095287018328,-1.4666721767989521,11.25,-1.266644626417805,11.020000457763672,1.0833353201567206,10.859999656677246,-0.007712095287018328
7949,2011-09-16,11.56999969482422,11.789999961853027,11.5,11.6899995803833,17112700.0,-0.008569012923389963,-1.2307751559812052,-2.3999885559518233,58.70305556468727,48.8059193753958,-0.5909897381100482,-0.47664205979820196,0.3812595971059718,1.517278332415927,24.820625648252005,0.28999996185302734,-0.21675406742097714,0.4654996871948267,-0.13717759666345053,1.068176971053104,0.1641610452656881,0.7668383291239653,-1.045799694061282,81.1965595997504,23.31176801496479,0.30133864192913856,9,-0.42499971389770685,-0.34499979019165217,0.38500070571899236,0.7450003623962385,0.36000061035155895,4,0.0025929721207276213,2.8461504603308514,11.670000076293945,-1.4666721767989521,11.25,-1.266644626417805,11.020000457763672,0.0025929721207276213
7950,2011-09-19,11.229999542236328,11.300000190734865,11.100000381469727,11.199999809265137,13675400.0,-0.029386357956430187,1.352924677014877,-0.2499980131766164,47.27889931766905,50.12061044389966,-0.21216142906500934,-0.10999008234648855,0.675845623778768,1.8012480069727914,22.96217007785891,0.46999931335449396,-0.2177480577853963,0.10499954223632812,-0.4846835620851806,0.6946826465578368,-0.18984200992442624,0.3998410943970825,-0.6551675430297852,37.078628809739904,-15.578883731276385,0.2948415521607542,9,-0.024999618530273438,-0.004999637603759766,0.7250008583068848,1.0850005149841309,0.5300006866455078,0,0.014247623117406238,-1.2307751559812052,11.56999969482422,2.8461504603308514,11.670000076293945,-1.4666721767989521,11.25,0.014247623117406238
7951,2011-09-20,11.130000114440918,11.470000267028807,11.100000381469727,11.210000038146973,13160600.0,-0.0089046689110992,-4.285735694822863,-2.666687859617891,45.182726778752404,50.35414213341494,-0.04475550226723435,0.011883516835613506,0.7322011602611553,1.847739084588003,20.919705290575916,0.36999988555908025,-0.19334984492683738,-0.008499908447266336,-0.5848503288202096,0.5678505119256769,-0.29667511863373797,0.2796753017392053,-0.5065613967285163,15.384605979540012,-31.094508866567594,0.28817521018647124,9,0.07499980926513672,0.09499979019165039,0.7200000286102295,1.1700000762939453,0.7100000381469727,1,0.04761902313761257,1.352924677014877,11.229999542236328,-1.2307751559812052,11.56999969482422,2.8461504603308514,11.670000076293945,0.04761902313761257
7952,2011-09-21,10.850000381469727,11.25,10.850000381469727,11.149999618530273,17630200.0,-0.02515720845392433,-1.6666709052299633,3.749994039529838,42.63324083590884,49.76171063317026,0.22084421480453287,0.2586782199858,0.9753644054127584,2.072059055252037,19.96154151755196,0.39999961853027344,-0.12668237237876667,-0.25899968147277797,-0.8307521473726336,0.31275278442707766,-0.5448759144227058,0.026876551477149846,-0.17989921399169972,0.0,-41.79083191124667,0.2858762329499278,9,0.3549995422363281,0.3749995231628418,0.9974997043609619,1.3350000381469727,1.6899995803833008,2,0.058064436738873404,-4.285735694822863,11.130000114440918,1.352924677014877,11.229999542236328,-1.2307751559812052,11.56999969482422,0.058064436738873404
7953,2011-09-22,10.359999656677246,10.670000076293944,10.210000038146973,10.649999618530273,25528200.0,-0.045161355535925374,1.7878716068791718,0.9666689978764798,39.76607665306242,48.77210094105223,0.7085392643201303,0.7061235194352999,1.4285229113869526,2.5115876751838915,19.34345015023075,0.6400003433227539,-0.05667081997769685,-0.6990004062652595,-1.3480126116938607,-0.049988200836658336,-1.02350650897956,-0.3744943035509589,1.4300003051757812,9.493647200845027,-30.74794439506399,0.3245061027143004,9,0.6400003433227539,0.7200002670288086,1.3875007629394531,1.8250007629394531,2.260000228881836,3,0.09362937250713355,-1.6666709052299633,10.850000381469727,-4.285735694822863,11.130000114440918,1.352924677014877,11.229999542236328,0.09362937250713355
7954,2011-09-23,10.59000015258789,10.779999732971193,10.1899995803833,10.260000228881836,17181000.0,0.022200820804313848,-1.5106324264658215,-1.1379309210850843,46.35568748196223,48.36717732793693,0.5102496247230146,0.4835899886944617,1.1690736340755326,2.2305030674774393,18.115307755862936,0.5900001525878924,-0.040799803086024156,-0.4579998970031731,-1.1317670113745013,0.21576721736815507,-0.7948834541888381,-0.12111633981750813,1.1683998107910156,31.250027939662296,-12.915724036677886,0.33688355718566426,9,0.39999961853027344,0.39999961853027344,1.1400001049041748,1.5950002670288086,1.72999954223633,4,0.10387152143020528,1.7878716068791718,10.359999656677246,-1.6666709052299633,10.850000381469727,-4.285735694822863,11.130000114440918,0.10387152143020528
7955,2011-09-26,10.380000114440918,10.68000030517578,10.199999809265137,10.649999618530273,25063600.0,-0.0198300316450567,1.9090861801399501,-0.8181805045805277,45.821328816529416,48.66540606540408,0.7208013348748104,0.6746222916487099,1.3407746970608851,2.3900743040764283,16.52193230580865,0.48000049591064275,-0.03661012326226043,-0.6339999198913571,-1.3708895388006184,0.10288969901790423,-1.0024447293459886,-0.2655551104367255,1.3156638336181636,14.84378376042524,-31.64221295651229,0.3684448094546308,9,0.6099996566772461,0.6099996566772461,1.3500001430511475,1.8050003051757812,1.5399999618530273,0,0.1493256429331309,-1.5106324264658215,10.59000015258789,1.7878716068791718,10.359999656677246,-1.6666709052299633,10.850000381469727,0.1493256429331309
7956,2011-09-27,10.789999961853027,11.109999656677246,10.5,10.579999923706056,25223100.0,0.03949902147319895,-2.297296461351692,-0.7777793476149202,45.664739565747674,48.374087158327285,0.30703266882563085,0.22911395878045937,0.9012861425005774,1.9335935522354255,15.60520739985886,0.7299995422363281,-0.01555177336436131,-0.19400005340576243,-0.9151219500857213,0.5271218432741964,-0.554561001745741,0.1665608949342161,0.8454374114990237,56.60378716516823,10.394263959563261,0.3605609483399793,9,0.19999980926513672,0.19999980926513672,0.9150002002716064,1.3700003623962402,1.25,1,0.0898980788191055,1.9090861801399501,10.380000114440918,-1.5106324264658215,10.59000015258789,1.7878716068791718,10.359999656677246,0.0898980788191055
7957,2011-09-28,10.609999656677246,10.93000030517578,10.550000190734863,10.859999656677246,19060600.0,-0.016682141409838258,-1.0540606023114973,-1.1904759742235604,46.47058015051775,46.430703907204105,0.4321466049614848,0.3639811499928918,1.0374924874670093,2.0612832544300588,14.907120534409296,0.3800001144409162,-0.012773184606443166,-0.3335003376007073,-1.042399399957059,0.3753987247556445,-0.6879498687788832,0.020949193577468606,0.9676202049560558,45.65217842001058,-1.574204693352975,0.3544495311781756,9,0.38000011444091797,0.38000011444091797,1.0950005054473877,1.5500006675720215,1.7499999999999982,2,0.11592841995395942,-2.297296461351692,10.789999961853027,1.9090861801399501,10.380000114440918,-1.5106324264658215,10.59000015258789,0.11592841995395942
7958,2011-09-29,10.619999885559082,10.8100004196167,10.399999618530273,10.779999732971193,25321100.0,0.0009425286715765147,2.7272593286170066,0.6399993896484446,48.328273644659994,45.27795036053442,0.2878064838942418,0.31500002970075514,0.9819444362946523,2.0015332573941933,14.654623436000493,0.4100008010864258,0.004343161242671201,-0.28850011825561594,-0.9881925682990911,0.4111923317878592,-0.6383463432773535,0.06134610676612162,0.9021151648242203,46.73915973006872,-2.4250109924472056,0.34984622502173734,9,0.21000003814697266,0.36999988555908203,1.0850002765655518,1.5400004386901855,1.8000001907348633,3,0.18079096958416474,-1.0540606023114973,10.609999656677246,-2.297296461351692,10.789999961853027,1.9090861801399501,10.380000114440918,0.18079096958416474
7959,2011-09-30,10.359999656677246,10.65999984741211,10.350000381469727,10.539999961853027,18089800.0,-0.02448213104365282,-2.1000123978370544,1.1250029802350685,42.69006271938679,44.76807962739195,0.4002038404579267,0.5479634476368247,1.1846993956540466,2.209447409719111,13.993918902434904,0.3099994659423828,-0.02347579960473567,-0.5135003089904782,-1.2503292820040528,0.22332866402309648,-0.8819147954972664,-0.14508582248368995,1.1088307749060569,17.582403762717405,-30.339676859770748,0.36841448650678776,9,0.4700002670288086,0.630000114440918,1.3450005054473877,1.8000006675720215,2.0500001907348633,4,0.2181467474687817,2.7272593286170066,10.619999885559082,-1.0540606023114973,10.609999656677246,-2.297296461351692,10.789999961853027,0.2181467474687817
7960,2011-10-03,9.850000381469727,10.420000076293944,9.850000381469727,10.270000457763672,24505000.0,-0.04922773089850574,-1.7142837680119443,2.333329801212224,34.48275949297924,43.579194373417145,0.7754064864397812,1.032951545840369,1.6232545712484097,2.6661016056307254,13.122253569337659,0.569999694824217,-0.16397504470302415,-0.9739995956420895,-1.841698261203316,-0.10630093008086305,-1.4078489284227036,-0.5401502628614754,1.5676768160655765,0.0,-43.930129738552,0.43384933278061355,10,0.6999998092651367,0.9699997901916504,1.8549997806549072,2.309999942779541,2.789999961853029,0,0.25076134189813537,-2.1000123978370544,10.359999656677246,2.7272593286170066,10.619999885559082,-1.0540606023114973,10.609999656677246,0.25076134189813537
7961,2011-10-04,10.270000457763672,10.270000457763672,9.699999809265137,9.699999809265137,23364700.0,0.04263960000286593,1.0,-1.3571441546586982,37.62627150523004,43.02286444778617,0.24650960285352497,0.6128701739484335,1.1368296818154544,2.1919427437131667,11.785509109528682,0.5700006484985352,-0.277651760095015,-0.5339995384216305,-1.434464814735616,0.36646573789235504,-0.9842321765786242,-0.08376690026463685,1.053616130807697,46.34149745415588,7.036914125031622,0.45023263815699305,10,0.13499927520751953,0.47499942779541016,1.3449995517730713,1.799999713897705,1.8699998855590838,1,0.16066207838218216,-1.7142837680119443,9.850000381469727,-2.1000123978370544,10.359999656677246,2.7272593286170066,10.619999885559082,0.16066207838218216
7962,2011-10-05,10.59000015258789,10.600000381469727,10.079999923706056,10.260000228881836,16704500.0,0.031158683598919712,1.9714279486215232,0.5789465758948216,36.01036589463531,42.60556325240538,-0.12767616973176033,0.2671900808239851,0.7527540625113414,1.8237256877118568,11.191046642172202,0.5200004577636701,-0.3254721208876994,-0.1889998435974114,-1.0837775559956189,0.7057778688007961,-0.6363886997965142,0.25838901260169145,0.6037270936389803,80.18016702178844,46.10244575628105,0.4473888561991035,10,-0.18500041961669922,0.1549997329711914,1.0249998569488525,1.4800000190734863,1.6599998474121094,2,0.13692160419004318,1.0,10.270000457763672,-1.7142837680119443,9.850000381469727,-2.1000123978370544,10.359999656677246,0.13692160419004318
7963,2011-10-06,10.75,10.81999969482422,10.449999809265137,10.649999618530273,18381800.0,0.015108578385903959,2.08333532015669,0.30303152905817415,39.54082042264312,41.84835580136993,-0.25315904889161267,0.1046813985693511,0.5440458410036388,1.6204201556345765,10.787728003437822,0.3699998855590838,-0.3594225578298573,-0.023999977111817117,-0.9182245957355022,0.870224641511868,-0.47111228642365965,0.4231123322000254,0.3242290512699313,93.75002660921898,62.92130973814512,0.44711230931184226,10,-0.3450002670288086,-0.005000114440917969,0.752500057220459,1.320000171661377,1.9799995422363281,3,0.1497674099234645,1.9714279486215232,10.59000015258789,1.0,10.270000457763672,-1.7142837680119443,9.850000381469727,0.1497674099234645
7964,2011-10-07,10.710000038146973,10.949999809265137,10.600000381469727,10.81999969482422,16191300.0,-0.00372092668400259,-1.1212152738643293,-1.0999923706345902,42.81768618054741,41.51461773070526,-0.21718649503190335,0.15083986277105765,0.5390264577524313,1.6197952889725453,9.966566431372062,0.34999942779541016,-0.36574687687481244,-0.06299996376037598,-0.9574764505255953,0.8314765230048433,-0.5102382071429847,0.3842382796222328,0.25429067376257564,80.80001831054688,48.66495264387448,0.4472382433826094,10,-0.30500030517578125,0.034999847412109375,0.7549998760223389,1.3600001335144043,1.8299999237060547,4,0.15966386853933523,2.08333532015669,10.75,1.9714279486215232,10.59000015258789,1.0,10.270000457763672,0.15966386853933523
7965,2011-10-10,11.010000228881836,11.109999656677246,10.84000015258789,10.90999984741211,13178400.0,0.02801122219106622,-1.2499980131766126,-0.9090972143953105,48.42932113629028,41.82179346076554,-0.4675958987387432,-0.14476884505765852,0.20172281142517434,1.2774685733565683,8.89181726472612,0.39999961853027344,-0.31282265302193224,0.22950019836425817,-0.6705458869596903,1.1295462836882066,-0.22052284429771518,0.6795232410262315,-1.3100004196166992,92.90784123282371,56.2310206881706,0.45002304266197424,10,-0.6050004959106445,-0.2650003433227539,0.38499975204467773,1.059999942779541,1.6300001144409197,0,0.12715709259094687,-1.1212152738643293,10.710000038146973,2.08333532015669,10.75,1.9714279486215232,10.59000015258789,0.12715709259094687
7966,2011-10-11,10.979999542236328,11.079999923706056,10.869999885559082,11.0,11952700.0,-0.0027248579493039937,1.3333298012121977,-0.20000381468271378,51.82071572023215,42.416252968511586,-0.45573485744158937,-0.12429104693802984,0.1929799288437124,1.267252991852322,8.302283442462608,0.21000003814697443,-0.3030056850289853,0.20149955749511683,-0.6964810584568362,1.0994801734470698,-0.24749075048086056,0.6504898654710942,-1.2517997360229494,87.37862639382314,44.15964305280835,0.4489903079759767,10,-0.5749998092651367,-0.2349996566772461,0.387500524520874,1.0900006294250488,1.4900007247924787,1,0.15118405011775904,-1.2499980131766126,11.010000228881836,-1.1212152738643293,10.710000038146973,2.08333532015669,10.75,0.15118405011775904
7967,2011-10-12,11.300000190734865,11.399999618530273,11.0600004196167,11.09000015258789,16696400.0,0.029143958273186055,-1.5185172103208944,-10.499761586877831,63.82353106171955,44.13794823707376,-0.7460176272411463,-0.46415100660627395,-0.1547851815817225,0.9123206919056486,8.662302645550874,0.4200000762939453,-0.26444954362257,0.5190001964569113,-0.3847672207565864,1.422767613670409,0.06711648785016244,0.9708839050636602,-1.5441643875122093,89.47374232919458,40.25421962646174,0.4518837086067491,10,-0.75000047683716,-0.555000305175783,0.007499933242796075,0.7100000381469709,0.22999954223632812,2,0.0743362954344573,1.3333298012121977,10.979999542236328,-1.2499980131766126,11.010000228881836,-1.1212152738643293,10.710000038146973,0.0743362954344573
7968,2011-10-13,11.579999923706055,11.630000114440918,11.210000038146973,11.279999732971193,18025000.0,0.024778737012833618,1.0999973773993816,1.4285720773293284,64.34781959692481,46.54436566791132,-0.9784110025481212,-0.7918369298108168,-0.4640591316111706,0.6034530069114865,9.084497580127753,0.4200000762939453,-0.2460832657231684,0.8034999370574951,-0.08234828280483342,1.6893481569198237,0.36057582712633085,1.2464240469886594,-1.7583975678710946,95.14561129150684,41.849805128687024,0.44292410993116443,10,-0.9149999618530273,-0.8350000381469727,-0.3599998950958252,0.43000030517578125,-0.35000038146972656,3,0.05785838348084549,-1.5185172103208944,11.300000190734865,1.3333298012121977,10.979999542236328,-1.2499980131766126,11.010000228881836,0.05785838348084549
7969,2011-10-14,11.600000381469727,11.68000030517578,11.359999656677244,11.68000030517578,13781000.0,0.0017271552586739514,7.000023841881003,-0.26666624281168005,68.71165374965005,50.347576140874736,-0.898507400636305,-0.8532195828050106,-0.49017127191691223,0.5556851963400788,9.395703935495776,0.32000064849853516,-0.21470621477652863,0.8220003604888912,-0.06958836784577471,1.7135890888235572,0.37620599632155916,1.2677947246562233,-1.6698941601184085,90.47620128882268,30.981512737077807,0.4457943641673326,10,-0.9100003242492676,-0.8550004959106445,-0.38250041007995605,0.4099998474121094,-0.7100000381469727,4,0.09741371755226003,1.0999973773993816,11.579999923706055,-1.5185172103208944,11.300000190734865,1.3333298012121977,10.979999542236328,0.09741371755226003
7970,2011-10-17,11.390000343322756,11.5600004196167,11.329999923706055,11.529999732971193,16922600.0,-0.01810345096905619,1.2999961853173272,1.749994039529877,59.80392340191062,52.81175968495037,-0.4996266218525278,-0.6646974670771542,-0.2875596291430842,0.734019775834847,9.975983215951345,0.2700004577636719,-0.1938230275642958,0.6040002822875987,-0.3073180804626805,1.515318645037878,0.1483411009124591,1.0596594636627383,-1.3199025952654804,64.19755412098978,4.158021307116961,0.4556591813751395,10,-0.5100002288818377,-0.6450004577636737,-0.22750020027160822,0.6199998855590803,-0.8200006484985352,0,0.10096572290311157,7.000023841881003,11.600000381469727,1.0999973773993816,11.579999923706055,-1.5185172103208944,11.300000190734865,0.10096572290311157
7971,2011-10-18,11.65999984741211,11.699999809265135,11.270000457763672,11.56999969482422,17781300.0,0.02370496013616341,4.058813629682904,-0.6428610354223306,66.66666666666669,56.21801532628719,-0.6165570739112329,-0.941211247217332,-0.5506791895477896,0.43711613480266465,10.921621516549001,0.42999935150146307,-0.11736524635199785,0.8474997997283928,-0.13405376004617864,1.8290533595029643,0.3567230198411071,1.3382765796156786,-1.4611098947853538,93.75000000000026,30.573197328839335,0.4907767798872853,10,-0.5850000381469727,-0.9149999618530273,-0.5149998664855957,0.35000038146972656,-1.4499998092651367,1,0.08404807107507417,1.2999961853173272,11.390000343322756,7.000023841881003,11.600000381469727,1.0999973773993816,11.579999923706055,0.08404807107507417
7972,2011-10-19,11.479999542236328,11.739999771118164,11.4399995803833,11.670000076293945,10954200.0,-0.015437419170784228,-1.222219867474816,-2.111113465858559,62.95179952850582,58.8192352269386,-0.3319410054290195,-0.7500483684255812,-0.3770319643629936,0.5922455757709919,11.554815270640885,0.3000001907348633,0.04598223601023754,0.6359995365142819,-0.3900485242170255,1.6620475972455893,0.12297550614862907,1.1490235668799347,-1.1309986039457343,50.94332832504116,-13.721481696615633,0.5130240303656532,10,-0.3099994659423828,-0.7349996566772461,-0.33499956130981445,0.5300006866455078,-1.3199996948242188,2,0.08623700037183313,4.058813629682904,11.65999984741211,1.2999961853173272,11.390000343322756,7.000023841881003,11.600000381469727,0.08623700037183313
7973,2011-10-20,11.329999923706055,11.470000267028807,11.010000228881836,11.4399995803833,12727000.0,-0.01306616938253402,4.411732366949306,0.5789439341464638,65.10903824768735,61.29605212328749,-0.10171244690357462,-0.5519515909414352,-0.22913422976204423,0.7106611027877037,10.719148191667491,0.4699993133544922,0.17568196717616225,0.4374999046325687,-0.5839102676728807,1.458910076938018,-0.07320518152015687,0.9482049907852943,-0.8140791254761517,43.83560212160008,-25.678362538661894,0.5107050861527248,10,-0.039999961853027344,-0.5850000381469727,-0.2349998950958252,0.6800003051757812,-0.9300003051757812,3,0.01765223394632809,-1.222219867474816,11.479999542236328,4.058813629682904,11.65999984741211,1.2999961853173272,11.390000343322756,0.01765223394632809
7974,2011-10-21,11.6899995803833,11.84000015258789,11.420000076293945,11.420000076293945,15549100.0,0.03177402110339034,-2.1111173904597074,-2.4545486071976628,80.06534226462716,64.81116558199157,-0.34428539297362093,-0.8699178113214519,-0.6022477107235424,0.3320270881632794,10.343731373914983,0.5100002288818359,0.30707137897399406,0.742499589920044,-0.3276281407178576,1.8126273205579455,0.20743572460109405,1.2775634552389938,-1.0271893054068073,81.92764024184264,3.471062212785071,0.5350638653189507,10,-0.33499956130981445,-0.9199995994567871,-0.5249996185302734,0.32000064849853516,-1.4399995803833008,4,-0.03934987636089293,4.411732366949306,11.329999923706055,-1.222219867474816,11.479999542236328,4.058813629682904,11.65999984741211,-0.03934987636089293
7975,2011-10-24,11.93000030517578,11.989999771118164,11.739999771118164,11.770000457763672,11536500.0,0.020530430573771685,-1.2727146622277707,0.5925931158716357,78.81943110699032,67.81102284718693,-0.49177553232519067,-1.0412267001246196,-0.8489752622156335,0.07348072270999317,10.043510859379364,0.3000001907348633,0.42628894375083526,0.9050003051757791,-0.21540368108068897,2.025404291432247,0.3447983120475442,1.465202298304014,-1.1023834473336898,93.87760265627597,10.889467446504824,0.5602019931282344,10,-0.4300003051757795,-1.085000514984129,-0.7450003623962385,0.07999992370605646,-1.1500005722045863,0,-0.08717518317261286,-2.1111173904597074,11.6899995803833,4.411732366949306,11.329999923706055,-1.222219867474816,11.479999542236328,-0.08717518317261286
7976,2011-10-25,11.760000228881836,12.0,11.739999771118164,11.739999771118164,11800100.0,-0.014249796474874343,-24.99942780850658,0.12500298023508233,71.42856144768389,68.65602622340519,-0.22294143619528484,-0.8377842541476745,-0.6965203436646377,0.22679208874308898,10.682224965717477,0.26000022888183594,0.5356667011902783,0.6865002155303959,-0.47432113448705593,1.8473215655478477,0.10608954052167086,1.2669108905391209,-0.7464021049155747,75.75759327225963,-7.2723723046353115,0.5804106750087255,10,-0.25500011444091797,-0.9100003242492676,-0.5450003147125244,0.25,-0.9899997711181641,1,-0.10119051963409387,-1.2727146622277707,11.93000030517578,-2.1111173904597074,11.6899995803833,4.411732366949306,11.329999923706055,-0.10119051963409387
7977,2011-10-26,11.84000015258789,12.0,11.609999656677244,11.890000343322756,12536800.0,0.006802714468455484,1.888896738074647,-2.4999523173756373,70.56602877287743,69.3469383540666,-0.24393984052099782,-0.865273926128058,-0.787372370674511,0.13151691888489125,11.237539937102506,0.3900003433227557,0.6080665357829389,0.7050001144409173,-0.48245176189659666,1.8924519907784312,0.11127417627216118,1.2987260526096733,-0.6488496909355561,83.83839551483976,2.0750345483475883,0.5937259381687566,10,-0.33500003814697266,-0.9900002479553223,-0.6250002384185791,0.13499975204467773,-1.0100002288818342,2,-0.13766892681032994,-24.99942780850658,11.760000228881836,-1.2727146622277707,11.93000030517578,-2.1111173904597074,11.6899995803833,-0.13766892681032994
7978,2011-10-27,12.539999961853027,12.600000381469727,12.039999961853027,12.039999961853027,18205600.0,0.059121604750329126,-1.2400016784667969,-9.999961853172508,77.64349191019451,70.3393648163493,-0.886687596028171,-1.4904743323400673,-1.4883796823694464,-0.5820781401818564,11.901063724240245,0.7600002288818359,0.692346880140505,1.3089999198913578,-0.0066691248182078056,2.6246689646009234,0.651165397536575,1.9668344422461406,-1.2032565832981135,94.91521999159474,12.49174668891547,0.657834522354783,10,-0.7349996566772461,-1.3899998664855957,-1.3250000476837158,-0.565000057220459,-1.5500001907348633,3,-0.1897926731802978,1.888896738074647,11.84000015258789,-24.99942780850658,11.760000228881836,-1.2727146622277707,11.93000030517578,-0.1897926731802978
7979,2011-10-28,12.619999885559082,12.619999885559082,12.300000190734865,12.470000267028807,12205200.0,0.006379579262313806,3.2666734483679174,0.2999992370605504,76.05176505300304,72.14468055535957,-0.9015974333011343,-1.467730794544945,-1.548168380938158,-0.6705559920348243,12.514467150162051,0.319999694824217,0.712032540493226,1.275999832153321,-0.11096791382720994,2.662967578133852,0.5825159591630555,1.9694837051435865,-1.0306051064212056,100.0,18.12187650369367,0.6934838729902658,10,-0.804999828338623,-1.4600000381469727,-1.5799999237060547,-0.8799996376037598,-1.5299997329711914,4,-0.17591127473536106,-1.2400016784667969,12.539999961853027,1.888896738074647,11.84000015258789,-24.99942780850658,11.760000228881836,-0.17591127473536106
7980,2011-10-31,12.31999969482422,12.619999885559082,12.31999969482422,12.5,13697300.0,-0.02377180613750629,-2.33332980121227,-1.20000508627593,69.94047483889727,72.50843701894075,-0.5093692655793767,-1.0257893080761473,-1.225545832767292,-0.3816626460033543,12.272017585896908,0.3000001907348615,0.7042054547601904,0.8524996757507335,-0.4084918480539539,2.113491199555421,0.2220039138483898,1.4829954376530772,-0.5244838944021026,70.29701754949214,-10.435667597462995,0.6304957619023438,10,-0.5049996376037615,-1.1599998474121112,-1.3299999237060565,-0.5899996757507342,-1.0699996948242205,0,-0.16801945991068912,3.2666734483679174,12.619999885559082,-1.2400016784667969,12.539999961853027,1.888896738074647,11.84000015258789,-0.16801945991068912
7981,2011-11-01,11.920000076293945,12.119999885559082,11.880000114440918,12.010000228881836,16066500.0,-0.03246750230832551,-1.8235254518731276,0.5000000000000049,59.011627342844015,72.07064010942278,-0.07667307552802427,-0.5226334800329191,-0.8083949789259499,0.00798481737329837,11.378049669622904,0.43999958038330256,0.6721601145772862,0.3700000762939446,-0.7713379542787067,1.5113381068665959,-0.20066893899238103,0.9406690915802702,0.6999998092651367,30.69310389760007,-46.91248752299708,0.5706690152863255,11,-0.10500001907348633,-0.7600002288818359,-0.9300003051757812,-0.19000005722045898,-1.010000228881836,1,-0.09563761208273336,-2.33332980121227,12.31999969482422,3.2666734483679174,12.619999885559082,-1.2400016784667969,12.539999961853027,-0.09563761208273336
7982,2011-11-02,12.039999961853027,12.140000343322756,11.899999618530273,12.0,12590100.0,0.010067104428777007,-1.0000000000000149,-0.44444326707074133,57.01219627433144,71.17099100127211,-0.12167898666916344,-0.5569903865927728,-0.9281935904794629,-0.12017780601948758,11.232195640166418,0.24000072479248225,0.6994755935161727,0.4174999713897698,-0.6488242272024394,1.483824169981979,-0.11566212790633479,0.9506620706858744,0.5799999237060547,21.621607689194867,-51.544300545346935,0.5331620992961041,11,-0.019999980926513672,-0.880000114440918,-1.0500001907348633,-0.309999942779541,-0.8400001525878906,2,-0.10548168672036229,-1.8235254518731276,11.920000076293945,-2.33332980121227,12.31999969482422,3.2666734483679174,12.619999885559082,-0.10548168672036229
7983,2011-11-03,12.359999656677244,12.420000076293945,11.899999618530273,12.119999885559082,13353300.0,0.02657804782708384,1.8888865341414827,5.999999999999956,60.61451807066836,69.00978831305447,-0.31313809942284543,-0.7907296486863746,-1.241690405823805,-0.4500751027722121,11.742181362735383,0.5200004577636719,0.6898123334198303,0.6569996833801248,-0.374506036477797,1.6885054032380467,0.1412468234511639,1.1727525433090857,0.2452002334594745,64.86482306758437,-5.85899183889434,0.5157528599289611,11,-0.24499988555908025,-1.199999809265135,-1.3699998855590803,-0.629999637603758,-1.8399991989135724,3,-0.12378638960112232,-1.0000000000000149,12.039999961853027,-1.8235254518731276,11.920000076293945,-2.33332980121227,12.31999969482422,-0.12378638960112232
7984,2011-11-04,12.420000076293945,12.529999732971193,12.15999984741211,12.3100004196167,9429700.0,0.00485440301645057,1.2424305477286453,0.4583323399216431,65.01457620568229,67.47591554624248,-0.2891002008919532,-0.7547489835834984,-1.276625828545729,-0.5176489760528309,12.623066300215607,0.3699998855590838,0.7105134748253779,0.6315001010894772,-0.3348663443827373,1.5978665465616917,0.14831687835336993,1.1146833238255844,0.17069581832885738,72.97299038850642,1.3648379794519911,0.48318322273610764,11,-0.30500030517578125,-1.260000228881836,-1.510000228881836,-0.690000057220459,-1.9200000762939453,4,-0.1151368998704938,1.8888865341414827,12.359999656677244,-1.0000000000000149,12.039999961853027,-1.8235254518731276,11.920000076293945,-0.1151368998704938
7985,2011-11-07,12.40999984741211,12.449999809265135,12.1899995803833,12.359999656677244,10733000.0,-0.0008051714026091616,3.000000000000082,0.45454860719767876,61.829652712135385,66.40937013118152,-0.22780814316932663,-0.668774982342569,-1.2492195006387785,-0.5137605331396458,13.883992977722531,0.26000022888183416,0.7414920987676297,0.5514998912811286,-0.3796063887597487,1.482606171322006,0.08594675126069085,1.0170530313015664,0.16648213160705616,81.53846831011724,12.205201657578797,0.4655531400204384,11,-0.2950000762939453,-1.25,-1.5,-0.679999828338623,-2.079999923706053,0,-0.10636581072154339,1.2424305477286453,12.420000076293945,1.8888865341414827,12.359999656677244,-1.0000000000000149,12.039999961853027,-0.10636581072154339
7986,2011-11-08,12.640000343322756,12.649999618530273,12.399999618530273,12.5,11854400.0,0.018533480962017013,2.1250216068331236,2.799996185317222,68.01243330574,66.12563730149958,-0.3574421545968267,-0.8095415121438396,-1.4694209071144204,-0.7476393857904444,15.338831471125882,0.25,0.7020797943806141,0.6985003471374522,-0.19819000515079743,1.595190699425702,0.2501551709933274,1.146845523281577,-0.7600002288818377,98.66676330566429,25.891649713608984,0.4483451761441252,11,-0.37500047683716,-1.4650006294250506,-1.9550001621246356,-1.0799999237060565,-2.450000762939455,1,-0.10996837860507191,3.000000000000082,12.40999984741211,1.2424305477286453,12.420000076293945,1.8888865341414827,12.359999656677244,-0.10996837860507191
7987,2011-11-09,12.140000343322756,12.399999618530273,12.100000381469727,12.399999618530273,16894700.0,-0.03955696095088568,1.30769287199821,-1.8571331257961095,61.344541631349145,64.31464282607232,0.21186831769749048,-0.2565369361370191,-0.9661969543918332,-0.2546242671239707,15.975728289527142,0.5399999618530291,0.6448350345084499,0.15650033950805842,-0.6910167669258289,1.0040174459419458,-0.26725821370888525,0.5802588927250021,-0.2446002388000501,32.00009663899763,-42.60007881126691,0.4237585532169435,11,0.12499952316284002,-0.7750005722045916,-1.565000534057619,-0.6550002098083514,-1.8100004196166992,2,-0.10131799515040141,2.1250216068331236,12.640000343322756,3.000000000000082,12.40999984741211,1.2424305477286453,12.420000076293945,-0.10131799515040141
7988,2011-11-10,12.25,12.390000343322756,12.06999969482422,12.260000228881836,11544200.0,0.009060926982407125,1.3703711552861413,0.0384625259968678,58.433739611917844,62.35708444372952,0.06303491002276651,-0.3307246523116252,-1.06840417739644,-0.3751915367146701,16.189628750900226,0.32000064849853516,0.6344869044694388,0.23299999237060476,-0.6002081190275206,1.06620810376873,-0.1836040633284579,0.6496040480696674,-0.33950790519714324,31.03453945745769,-40.87739774364767,0.41660405569906306,11,0.014999866485595703,-0.7000002861022949,-1.6750001907348633,-0.7649998664855957,-2.119999885559082,3,-0.08571430128447866,1.30769287199821,12.140000343322756,2.1250216068331236,12.640000343322756,3.000000000000082,12.40999984741211,-0.08571430128447866
7989,2011-11-11,12.729999542236328,12.800000190734865,12.329999923706055,12.420000076293945,12230000.0,0.03918363610092479,1.088886534141474,-30.999237078008775,61.2359460263118,61.38991457566446,-0.44669502396640226,-0.7607298957116306,-1.5264911501204335,-0.8614780814729599,16.588950296546013,0.5500001907348651,0.6383656606977848,0.6564995765686028,-0.2102250003650692,1.5232241535022748,0.2231372881017677,1.089861865035438,-0.8047172969589234,90.41087658286942,20.398498891424012,0.43336228846683594,11,-0.3899993896484375,-1.0299992561340332,-2.1549997329711914,-1.2449994087219238,-2.3099994659423846,4,-0.17360559025475164,1.3703711552861413,12.25,1.30769287199821,12.140000343322756,2.1250216068331236,12.640000343322756,-0.17360559025475164
7990,2011-11-14,12.539999961853027,12.800000190734865,12.43000030517578,12.68000030517578,10406500.0,-0.014925340708215162,-1.05555688010448,-0.4516147887453874,60.89385415331944,61.59905088793951,-0.24832007894212538,-0.5061061117268935,-1.3092426709839096,-0.6818082604367284,17.08481411874889,0.3699998855590856,0.539248682888962,0.4090000152587887,-0.4184984528337079,1.2364984833512853,-0.004749218787459597,0.822749249305037,-0.5797289987573233,64.38355448546669,-4.699591706919804,0.4137492340462486,11,-0.19000005722045898,-0.7199997901916504,-1.9650001525878906,-1.195000171661377,-2.3400001525878906,0,-0.16267942329017182,1.088886534141474,12.729999542236328,1.3703711552861413,12.25,1.30769287199821,12.140000343322756,-0.16267942329017182
7991,2011-11-15,12.640000343322756,12.729999542236328,12.239999771118164,12.289999961853027,11726600.0,0.00797451210318445,-1.1777730682829652,-2.4999965940286955,61.1111155262707,62.05448636037721,-0.2631174930124853,-0.5575065335592253,-1.3747898782205752,-0.785913590385162,17.15086021864067,0.48999977111816406,0.4452221815924613,0.4600003719329848,-0.3661257056941789,1.2861264495601485,0.046937333119403846,0.8730634107465658,-0.6461402111214856,78.08222757266536,10.416677712496366,0.4130630388135815,11,-0.2900004386901873,-0.805000305175783,-2.065000534057619,-1.435000419616701,-2.1100006103515625,1,-0.18275319279061464,-1.05555688010448,12.539999961853027,1.088886534141474,12.729999542236328,1.3703711552861413,12.25,-0.18275319279061464
7992,2011-11-16,12.470000267028807,12.75,12.380000114440918,12.399999618530273,16320500.0,-0.01344937275921465,-5.727291643185976,0.20000163486846875,48.85993971038117,60.74842209812308,-0.028728486458797775,-0.32626291139670904,-1.1851416229362126,-0.6252001412903851,17.156720797702963,0.36999988555908203,0.3826983294865247,0.240500259399413,-0.5254727929705556,1.0064733117693816,-0.1424862667855713,0.6234867855843973,-0.44389453248619226,54.79456170856468,-9.034788784793818,0.3829865261849843,11,-0.035000324249264025,-0.5650000572204572,-1.89500045776367,-1.3200001716613752,-1.6500005722045863,2,-0.1828388643001012,-1.1777730682829652,12.640000343322756,-1.05555688010448,12.539999961853027,1.088886534141474,12.729999542236328,-0.1828388643001012
7993,2011-11-17,11.529999732971193,12.149999618530273,11.31999969482422,12.029999732971193,28977700.0,-0.07538095540727563,1.2432437308781856,-7.142790970150451,36.132314657172344,57.53928192606643,0.8729557229492215,0.6635077437452157,-0.2282736016483593,0.2991550681645183,18.06773054885741,1.1500005722045863,0.37126021646011687,-0.7095002651214575,-1.4298941840631922,0.010893653820277294,-1.0696972245923249,-0.3493033056505901,1.2700004577636719,14.18918701224891,-43.20323836905858,0.3601969594708677,11,0.5300002098083496,0.3750004768371564,-0.8824999332427996,-0.37999963760376154,-0.6999998092651367,3,-0.10407630850446736,-5.727291643185976,12.470000267028807,-1.1777730682829652,12.640000343322756,-1.05555688010448,12.539999961853027,-0.10407630850446736
7994,2011-11-18,11.229999542236328,11.520000457763672,11.130000114440918,11.470000267028807,16189100.0,-0.026019097804224955,1.294112202223176,0.4800014495849574,36.13231465717231,54.68402214218164,1.1023237179788747,0.977390213061959,0.0893243965238284,0.5822452987371776,18.40668674595619,0.3999996185302752,0.3531714263219694,-0.9865004539489739,-1.8036399578778912,-0.16936095002005658,-1.3950702059134326,-0.5779307019845152,1.5404006385803246,5.987989414786628,-47.71605807261933,0.40856975196445894,11,0.7350006103515625,0.6750006675720215,-0.5249996185302734,-0.25499963760375977,-0.6099996566772461,4,-0.097951867554249,1.2432437308781856,11.529999732971193,-5.727291643185976,12.470000267028807,-1.1777730682829652,12.640000343322756,-0.097951867554249
7995,2011-11-21,10.890000343322754,11.100000381469727,10.800000190734863,11.029999732971193,16919800.0,-0.030275976204168886,1.1428532503184583,0.5833290285664449,36.69250951641319,51.20403061003421,1.3455337699844936,1.3022472114887833,0.4391424777134496,0.8977569524760298,18.672728551180285,0.42999935150146484,0.28043799681222303,-1.2744996547698975,-2.2792352693523004,-0.26976404018749456,-1.7768674620610998,-0.7721318474786951,1.8147838348388703,4.615392891848921,-49.851343278966276,0.5023678072912018,11,0.9099998474121094,0.9099998474121094,-0.1725003719329834,0.07999944686889648,-0.21000003814697443,0,-0.04315888450058614,1.294112202223176,11.229999542236328,1.2432437308781856,11.529999732971193,-5.727291643185976,12.470000267028807,-0.04315888450058614
7996,2011-11-22,10.56999969482422,10.9399995803833,10.520000457763672,10.829999923706056,19257000.0,-0.029384815280997012,-1.3333368654731337,1.8571525885558346,31.941031538028085,47.936973932998534,1.4986218605342447,1.6111282964710192,0.7602879238752696,1.1866898678661304,19.076195052315853,0.4199991226196289,0.17065565863038934,-1.5350002765655493,-2.757861541884022,-0.3121390112470763,-2.1464309092247866,-0.9235696439063119,2.0204974440917987,2.2421187140876055,-54.050334367004496,0.6114306326592368,11,1.090000629425047,1.090000629425047,0.24250030517577947,0.29000043869018377,0.14000034332275213,1,-0.03500472055266568,1.1428532503184583,10.890000343322754,1.294112202223176,11.229999542236328,1.2432437308781856,11.529999732971193,-0.03500472055266568
7997,2011-11-23,10.210000038146973,10.489999771118164,10.170000076293944,10.479999542236328,18230900.0,-0.034058625077683535,1.2068947373613594,1.038458716942376,23.844290763422038,44.09370183872122,1.7389271164729347,1.9423357532551009,1.1098580469047956,1.5164064319300294,20.000765033557364,0.399999618530277,0.05992738652721741,-1.813499927520752,-3.299650431827885,-0.3273494232136187,-2.5565751796743186,-1.0704246753671853,2.214857366276858,2.0202005606451188,-50.990767863411435,0.7430752521535665,11,1.2750000953674316,1.2750000953674316,0.6999998092651367,0.6149997711181641,0.48999977111816406,2,0.03134179173639828,-1.3333368654731337,10.56999969482422,1.1428532503184583,10.890000343322754,1.294112202223176,11.229999542236328,0.03134179173639828
7998,2011-11-25,10.15999984741211,10.43000030517578,10.15999984741211,10.220000267028807,8492400.0,-0.004897178310289019,-7.999952316617599,0.22222418451865192,22.439024163313718,39.78293274283255,1.6330120419338066,1.9024286259089234,1.1350927336953394,1.5363237019259302,19.923020765668895,0.2700004577636701,-0.10797851711740947,-1.7445001125335686,-3.4249572053847555,-0.0640430196823818,-2.584728658959163,-0.9042715661079743,2.0393718241987333,0.0,-48.40038616146913,0.8402285464255937,11,1.320000171661377,1.320000171661377,0.7975001335144043,0.6649999618530273,0.6000003814697266,4,0.06496061587837731,1.2068947373613594,10.210000038146973,-1.3333368654731337,10.56999969482422,1.1428532503184583,10.890000343322754,0.06496061587837731
7999,2011-11-28,10.399999618530273,10.609999656677246,10.300000190734863,10.479999542236328,17515700.0,0.023622025071121877,-1.214291553133515,1.3333227370261858,26.78983528524556,35.993597313046564,1.148523740345297,1.5679753295338479,0.8758294703069556,1.260944335878781,19.652578380791503,0.4499998092651367,-0.22398950080133062,-1.3935003280639648,-3.165733962942584,0.3787333068146541,-2.2796171455032734,-0.5073835106246563,1.5546474341767205,25.53187603864205,-17.905247676517074,0.8861168174393091,11,1.0550003051757812,1.080000400543213,0.6175003051757812,0.4250001907348633,0.430000305175783,0,0.04134618470654816,-7.999952316617599,10.15999984741211,1.2068947373613594,10.210000038146973,-1.3333368654731337,10.56999969482422,0.04134618470654816
8000,2011-11-29,10.25,10.460000038146973,10.210000038146973,10.43000030517578,17752500.0,-0.014423040772329476,1.0833353201567206,2.2500059604701397,21.882342592652847,31.634844764866806,1.0499381959373668,1.6389754950835353,1.0153863145064594,1.37976175615505,19.41267663776002,0.25,-0.3476810366517924,-1.4399999618530277,-3.3211979246443235,0.4411980009382681,-2.3805989432486765,-0.4994009804573789,1.489289388071608,11.538485051149973,-23.88335264356432,0.9405989813956481,11,1.2049999237060547,1.2300000190734863,0.8125,0.5749998092651367,0.7600002288818359,1,0.03609754981064217,-1.214291553133515,10.399999618530273,-7.999952316617599,10.15999984741211,1.2068947373613594,10.210000038146973,0.03609754981064217
8001,2011-11-30,10.779999732971193,10.800000190734863,10.4399995803833,10.5,24240100.0,0.05170729102157989,1.2499992549434502,-1.5555514347476198,34.11213787104181,29.99620011605132,0.2551865634056085,1.0742691007640826,0.4841109166856281,0.8232612509329886,20.01710573250344,0.5500001907348633,-0.5242253112447699,-0.8530002117156972,-2.77352770268935,1.0675272792579555,-1.8132639572025244,0.10726353377113007,0.7697749102212743,96.87493015084465,58.49958101241889,0.9602637454868266,11,0.3749999999999982,0.7000002861022931,0.392500162124632,0.06500005722045721,0.5600004196166974,2,-0.009276384997446763,1.0833353201567206,10.25,-1.214291553133515,10.399999618530273,-7.999952316617599,10.15999984741211,-0.009276384997446763
8002,2011-12-01,10.770000457763672,10.84000015258789,10.56999969482422,10.729999542236328,14450100.0,-0.0009275765728395946,1.9999999999999802,0.1428605488400916,32.296649407740674,29.570015088336692,-0.001473719167092824,1.0374346208872876,0.5017186424454874,0.8118613852926977,20.583232686392083,0.2700004577636701,-0.702689811106735,-0.79949951171875,-2.7471565073753776,1.1481574839378776,-1.7733280095470647,0.1743289861095647,0.6130012099351525,89.7059318515859,48.31996421707375,0.9738284978283142,12,0.06999969482421875,0.7099995613098145,0.4074995517730713,0.07999944686889648,0.8299999237060547,3,-0.00557106936550289,1.2499992549434502,10.779999732971193,1.0833353201567206,10.25,-1.214291553133515,10.399999618530273,-0.00557106936550289
8003,2011-12-02,10.829999923706056,11.079999923706056,10.800000190734863,10.899999618530273,15135100.0,0.005570980816359539,-3.3077160086271675,-1.749952317375504,24.734036347182325,28.303539720560025,-0.1913308283345767,0.9032440897321141,0.4659783005645597,0.7337878660920225,20.465228994813973,0.3099994659423846,-0.9067126557780956,-0.6630000591278051,-2.600085364076124,1.2740852458205136,-1.6315427116019645,0.30554259334635425,0.4062415255583627,71.26436403616954,34.58930175149235,0.9685426524741595,12,-0.1999998092651385,0.6500000953674299,0.3475000858306867,0.019999980926511896,0.8800001144409162,4,-0.012003704095727596,1.9999999999999802,10.770000457763672,1.2499992549434502,10.779999732971193,1.0833353201567206,10.25,-0.012003704095727596
8004,2011-12-05,10.989999771118164,11.079999923706056,10.859999656677246,11.010000228881836,13699700.0,0.014773762561334891,1.750005960470123,0.2857220708446939,29.22250968823535,27.473539739651375,-0.43466442839953423,0.6646986582658272,0.3251822221663101,0.5591752666439973,20.146009307821483,0.25,-1.058551002877854,-0.4315001964569092,-2.329690887318119,1.4666904944043004,-1.380595541887514,0.5175951489736956,0.11709268592397848,89.65515351418051,54.151690853861716,0.9490953454306049,12,-0.36999988555908203,0.49000024795532227,0.4875004291534424,0.16000032424926758,0.810000419616701,0,-0.020928075252628298,-3.3077160086271675,10.829999923706056,1.9999999999999802,10.770000457763672,1.2499992549434502,10.779999732971193,-0.020928075252628298
8005,2011-12-06,11.09000015258789,11.170000076293944,10.989999771118164,11.0600004196167,11736600.0,0.009099215973828123,-1.117637819128326,-1.4999523173755485,29.22250968823532,27.171481756341066,-0.5624600380652698,0.4856355438138902,0.2527135276571606,0.4421212025180239,19.735946535701643,0.18000030517577947,-1.0858277428699292,-0.2654998302459717,-2.1100079047214333,1.57900824422949,-1.1877538674837034,0.65675420699176,-0.9300003051757812,89.04111378633289,56.489506280132574,0.9222540372377308,12,-0.4250001907348633,0.3899998664855957,0.39749979972839355,0.06999969482421875,0.4099998474121094,1,-0.023444564950809488,1.750005960470123,10.989999771118164,-3.3077160086271675,10.829999923706056,1.9999999999999802,10.770000457763672,-0.023444564950809488
8006,2011-12-07,11.25,11.34000015258789,10.9399995803833,11.119999885559082,16954300.0,0.01442739812539795,1.580645359765458,4.333375719235782,33.60213971796354,28.255687195734566,-0.6882330513611006,0.2278426230752988,0.10945468042416984,0.26821999761975235,18.806678799645915,0.40000057220458984,-1.0911312976467045,-0.0359999656677239,-1.778658654198706,1.7066587228632581,-0.9073293099332158,0.835329378597768,-1.0698001480102537,88.3116754437679,56.15403490513513,0.8713293442654911,12,-0.5,0.23000001907348633,0.23749995231628418,-0.09000015258789062,0.5299997329711932,2,-0.021333312988281228,-1.117637819128326,11.09000015258789,1.750005960470123,10.989999771118164,-3.3077160086271675,10.829999923706056,-0.021333312988281228
8007,2011-12-08,10.90999984741211,11.289999961853027,10.899999618530273,11.199999809265137,14242600.0,-0.030222235785590246,-1.5161278414072523,-2.230766973553901,40.06409795953299,30.21402872864782,-0.26652353298387865,0.49642125572882456,0.46839300050681487,0.5864524110358094,18.683925027194174,0.3900003433227539,-1.0847888627137543,-0.314500093460083,-2.016603812254205,1.3876036253340391,-1.1655519528571432,0.5365517659369772,-0.6834079833984372,20.370308231092967,-13.479407614372843,0.8510518593970611,12,-0.13499975204467773,0.570000171661377,0.5775001049041748,0.25,1.2100000381469727,3,0.039413410741502286,1.580645359765458,11.25,-1.117637819128326,11.09000015258789,1.750005960470123,10.989999771118164,0.039413410741502286
8008,2011-12-09,11.199999809265137,11.279999732971193,10.800000190734863,10.93000030517578,11978000.0,0.02658111511539718,1.2325593774049715,-0.9310328951911849,49.5176888314844,32.73934578934102,-0.4397274223942045,0.1304108271482285,0.20076910844121088,0.2756710450563986,18.710314784352917,0.4799995422363299,-1.0186068647501365,0.0279998779296875,-1.604261771982781,1.660261527842156,-0.7881309470265467,0.8441307028859217,-0.9288716137084965,74.0740086643084,35.18393382809314,0.8161308249562339,12,-0.4249997138977051,0.2800002098083496,0.3900001049041748,-0.039999961853027344,1.1100006103515625,4,0.035714337412192876,-1.5161278414072523,10.90999984741211,1.580645359765458,11.25,-1.117637819128326,11.09000015258789,0.035714337412192876
8009,2011-12-12,10.520000457763672,11.039999961853027,10.470000267028807,11.020000457763672,21755000.0,-0.06071422884658795,1.1111138583261284,-1.8518552531656625,44.637679556942004,35.26771656315093,0.2895314789448378,0.6707427532507673,0.9040860908055262,0.9268917251902806,18.212898225290797,0.7299995422363299,-0.8937163158197219,-0.5414995193481449,-2.0218164607838975,0.9388174220876078,-1.2816579900660212,0.19865895136973144,-0.20611738392578083,5.7471491163166855,-35.93024667609141,0.7401584707178765,12,0.36999940872192383,0.9599995613098145,1.1174993515014648,0.6399993896484375,1.949999809265135,0,0.11311782591274433,1.2325593774049715,11.199999809265137,-1.5161278414072523,10.90999984741211,1.580645359765458,11.25,0.11311782591274433
8010,2011-12-13,10.5,10.65999984741211,10.43000030517578,10.56999969482422,26733000.0,-0.0019011841153402376,-1.1904813805631043,0.13999938964844105,48.88889292560848,36.909578235880566,0.3897054863611391,0.5587213053411997,0.9640938477962262,0.914192281389326,17.715729519177692,0.2299995422363299,-0.7503170705023408,-0.4594999790191654,-1.7837750896427913,0.8647751316044605,-1.1216375343309792,0.20263757629264845,-0.14507224301210897,7.692275446340795,-37.36346599607908,0.6621375553118131,12,0.38500022888183594,0.9800000190734863,1.1374998092651367,0.6599998474121094,1.7200002670288068,1,0.12380954197474914,1.1111138583261284,10.520000457763672,1.2325593774049715,11.199999809265137,-1.5161278414072523,10.90999984741211,0.12380954197474914
8011,2011-12-14,10.329999923706056,10.529999732971193,10.31999969482422,10.489999771118164,14920900.0,-0.01619048345656604,-1.33332980121227,2.2857220708446033,52.02702637394434,39.10184234323652,0.546645912094295,0.5763377847206694,1.1594107421001905,1.0509702833633199,17.799149533282534,0.21000003814697266,-0.6368855720237967,-0.5140000343322733,-1.6032277133217594,0.5752276446572129,-1.0586138738270154,0.03061380516246892,1.0100002288818342,1.0309511473092154,-47.42500421103524,0.544613839494743,12,0.4999999999999982,1.1500000953674299,1.3074998855590803,0.8299999237060529,1.9800004959106428,2,0.11326235091337611,-1.1904813805631043,10.5,1.1111138583261284,10.520000457763672,1.2325593774049715,11.199999809265137,0.11326235091337611
8012,2011-12-15,10.1899995803833,10.520000457763672,10.18000030517578,10.5,17333200.0,-0.013552792290101756,-1.0606134167945347,1.937504470352643,50.491799177963536,41.9638159911011,0.6657295944848798,0.5657757515247752,1.3133069402426862,1.156597180139432,17.94144584267429,0.3400001525878924,-0.48480292589355045,-0.5400003433227543,-1.3555595356365,0.2755588489909915,-0.9477799394796271,-0.1322207471658814,1.1296005630493156,0.9090254917278965,-51.458970478790675,0.40777959615687315,12,0.5700006484985352,1.2900004386901855,1.5300002098083496,0.9850001335144043,2.1700000762939435,3,0.15603535015337888,-1.33332980121227,10.329999923706056,-1.1904813805631043,10.5,1.1111138583261284,10.520000457763672,0.15603535015337888
8013,2011-12-16,10.329999923706056,10.510000228881836,10.239999771118164,10.289999961853027,17622000.0,0.013738994022361783,-2.8571399377388436,-0.1290319603518188,48.813564034244386,44.14059980732433,0.4999171737594903,0.3491668971747952,1.1839577079282666,0.990033408439734,18.621318345614537,0.32000064849853516,-0.42783121060799445,-0.34000000953674103,-1.0808956424822576,0.4008956234087755,-0.7104478260094993,0.03044780693601723,0.9440162261962861,17.44182307116558,-36.73777045461713,0.37044781647275826,12,0.4300003051757795,1.1500000953674299,1.4849998950958234,0.8449997901916486,2.069999694824217,4,0.17328170136237842,-1.0606134167945347,10.1899995803833,-1.33332980121227,10.329999923706056,-1.1904813805631043,10.5,0.17328170136237842
8014,2011-12-19,10.130000114440918,10.5,10.119999885559082,10.329999923706056,11819000.0,-0.019361065899542118,-2.454542301906913,-4.999999999999822,48.00000127156617,46.22698776102776,0.631506737428758,0.48752794274430755,1.3937937313942612,1.1645918796091905,19.09773856420282,0.38000011444091797,-0.36626011449256524,-0.48499984741210866,-1.214080077642361,0.2440803828181437,-0.8495399625272348,-0.12045973229698248,1.1002554016723618,1.8518943681995512,-55.33709645653665,0.36454011511512635,12,0.5999999046325684,1.3299999237060547,1.7774996757507324,1.044999599456787,2.09999942779541,0,0.2152023968951453,-2.8571399377388436,10.329999923706056,-1.0606134167945347,10.1899995803833,-1.33332980121227,10.329999923706056,0.2152023968951453
8015,2011-12-20,10.420000076293944,10.630000114440918,10.3100004196167,10.3100004196167,28154100.0,0.028627834015481746,-4.81819442879065,-0.5499988079059539,43.47826537653382,47.32433505642445,0.26426263263563143,0.169185582321985,1.1075312275861862,0.8531333711612721,18.9341179449261,0.5,-0.27445716524762354,-0.17149987220764373,-0.8935226372728629,0.5505228928575754,-0.5325112547402533,0.18951151032496583,0.7436401019860845,58.823540411463185,6.379661245920602,0.3610113825326098,12,0.28499984741211115,1.0399999618530291,1.6000001430511492,0.8299999237060565,1.6400003433227557,1,0.19673706101007848,-2.454542301906913,10.130000114440918,-2.8571399377388436,10.329999923706056,-1.0606134167945347,10.1899995803833,0.19673706101007848
8016,2011-12-21,10.199999809265137,10.449999809265137,10.170000076293944,10.420000076293944,23424500.0,-0.021113269233972387,1.0000000000000127,-2.0000086697935884,40.4040303493177,47.36210532195609,0.3572228834842015,0.3795024083953482,1.3297567483933754,1.0500182742298882,18.45692549866836,0.2799997329711932,-0.2208316278164375,-0.3730001449584961,-1.1159983740974617,0.36999808418046953,-0.7444992595279789,-0.0015010303890132803,0.901021951451634,15.686252510406264,-30.720513605020543,0.37149911456948276,12,0.5,1.2350001335144043,1.885000228881836,1.0500001907348633,2.0799999237060565,2,0.1980392642683002,-4.81819442879065,10.420000076293944,-2.454542301906913,10.130000114440918,-2.8571399377388436,10.329999923706056,0.1980392642683002
8017,2011-12-22,10.529999732971193,10.56999969482422,10.25,10.25,20375300.0,0.032352934301655756,-1.2857142857142985,-1.272724514168567,45.3703684625861,46.901291947634064,-0.03615026334056992,0.0787424242018826,0.995546430665442,0.7025790354614703,17.357944944875324,0.3699998855590838,-0.16778005242453453,-0.05900020599364986,-0.7826139936650947,0.6646135816777949,-0.42080709982937137,0.30280668784207165,0.5121607152361154,80.39209086455247,35.595856427221676,0.3618068938357222,12,0.050000190734861505,0.9050002098083478,1.5625002384185773,0.7200002670288068,2.0399999618530273,3,0.16904090520268733,1.0000000000000127,10.199999809265137,-4.81819442879065,10.420000076293944,-2.454542301906913,10.130000114440918,0.16904090520268733
8018,2011-12-23,10.81999969482422,10.81999969482422,10.529999732971193,10.539999961853027,12538000.0,0.027540357949391803,1.07143027442002,1.0,47.4777443032831,47.21685469722751,-0.4310515359285372,-0.16788429271783478,0.6955924811811602,0.3945733156447613,15.926485522501421,0.28999996185302734,-0.14222659168904173,0.19799976348877202,-0.5030851339665467,0.8990846609440908,-0.15254268523888648,0.5485422122164305,0.16683111962419517,100.0,58.36330491008563,0.3505424487276592,12,-0.34999990463257014,0.3150000572204572,1.3500003814697248,0.4300003051757795,1.8200006484985352,4,0.14232902082147825,-1.2857142857142985,10.529999732971193,1.0000000000000127,10.199999809265137,-4.81819442879065,10.420000076293944,0.14232902082147825
8019,2011-12-27,10.829999923706056,10.949999809265137,10.75,10.760000228881836,8893100.0,0.0009242355974019567,-3.444432670707413,0.24999914850426735,46.036582706515546,46.89993133955052,-0.43857477160577574,-0.15180116154752632,0.6749044653601288,0.3780987081168643,14.741003427579125,0.19999980926513672,-0.13029469305816122,0.18649997711181854,-0.5122892017966141,0.8852891560202512,-0.16289461234239688,0.535894566566034,-0.7100000381469744,84.61539402046026,46.951930736289796,0.34939458945421614,12,-0.2950000762939471,-0.00999975204467951,1.1525001525878888,0.42000007629394354,1.9600000381469709,1,0.14496765520631305,1.07143027442002,10.81999969482422,-1.2857142857142985,10.529999732971193,1.0000000000000127,10.199999809265137,0.14496765520631305
8020,2011-12-28,10.619999885559082,10.899999618530273,10.59000015258789,10.859999656677246,9531200.0,-0.019390585376395042,-1.0666683620919852,-3.428583106266943,40.54054131456381,45.623655221841574,-0.23441377386347462,0.09205954406183281,0.8783261034236407,0.5809761838096765,13.497324998727581,0.3099994659423828,-0.18584479541854648,-0.04200005531311035,-0.7160795528567174,0.6320794422304967,-0.379039804084913,0.2950396934586923,-0.4834000015258795,57.692302989770106,25.343474764243666,0.3370397487718033,12,-0.08500003814697266,0.1100001335144043,1.315000295639038,0.630000114440918,1.9899997711181623,2,0.15160072260137203,-3.444432670707413,10.829999923706056,1.07143027442002,10.81999969482422,-1.2857142857142985,10.529999732971193,0.15160072260137203
8021,2011-12-29,10.68000030517578,10.789999961853027,10.619999885559082,10.699999809265137,8106000.0,0.005649757086936047,-1.4285665628980728,0.08333134650995344,46.22951711578975,45.15006832604448,-0.267696705905756,0.025490190285987424,0.8036046387728693,0.5197182845073929,13.011338604850975,0.1700000762939453,-0.17117677207347626,0.023000335693357243,-0.6488737315626274,0.6948744029493419,-0.3129366979346351,0.35893736932134956,-0.5271324226379388,61.428631763085185,26.42593607160692,0.3359370336279925,12,-0.1450004577636701,0.049999713897706854,1.1199998855590838,0.5699996948242205,2.0599994659423846,3,0.12921349016929695,-1.0666683620919852,10.619999885559082,-3.444432670707413,10.829999923706056,1.07143027442002,10.81999969482422,0.12921349016929695
8022,2011-12-30,10.710000038146973,10.84000015258789,10.699999809265137,10.720000267028807,6529300.0,0.0028089636810828544,-8.333142602835526,0.5000238424489631,41.21864497622312,44.30618843070878,-0.2415822659597069,-0.009734176759167212,0.7647317798629949,0.4830342597358417,12.539253671623541,0.15999984741211115,-0.17254743709527887,0.05600008964538539,-0.6142834348271293,0.7262836141179001,-0.27914167259087286,0.39114185188164363,-0.5411895170745868,42.85720773293467,12.268148978785646,0.3351417622362574,12,-0.17500019073486328,0.019999980926513672,0.9500002861022949,0.5399999618530273,2.2899999618530273,4,0.1465919411047789,-1.4285665628980728,10.68000030517578,-1.0666683620919852,10.619999885559082,-3.444432670707413,10.829999923706056,0.1465919411047789
8023,2012-01-03,10.699999809265137,10.970000267028807,10.68000030517578,10.93000030517578,10935600.0,-0.000933728183587057,-1.1481518111014677,22.999523173759393,54.24526413382378,45.00010652651519,-0.19397684829849382,-0.010511525147080647,0.77039541050463,0.489257937280847,12.455536356523757,0.28999996185302734,-0.17244633927756325,0.05249986648559535,-0.6131023554129307,0.7181020883841214,-0.28030124446366855,0.38530097743485925,-0.5155655024288954,28.947269355191008,-4.586496673131439,0.3328011109492631,1,-0.12999963760376154,0.03000020980834961,0.7850003242492676,0.5500001907348633,2.4099998474121076,1,0.17476634756010467,-8.333142602835526,10.710000038146973,-1.4285665628980728,10.68000030517578,-1.0666683620919852,10.619999885559082,0.17476634756010467
8024,2012-01-04,10.760000228881836,10.760000228881836,10.609999656677246,10.710000038146973,10571600.0,0.00560751595198572,5.0,-0.21739166490444786,56.01851892732918,46.39346803215912,-0.17345435521717079,-0.09341590201400152,0.6950605509767467,0.41828696138203725,12.435269814521611,0.15000057220458984,-0.15242490961616006,0.12400026321411062,-0.5244115945335412,0.7724121209617625,-0.2002056656597162,0.44820619208793744,-0.5441432836378919,44.736848709654154,7.606549841426883,0.32420592887382593,1,-0.19000005722046076,-0.03000020980834961,0.7199997901916504,0.48999977111816406,2.189999580383299,2,0.1747211965102613,-1.1481518111014677,10.699999809265137,-8.333142602835526,10.710000038146973,-1.4285665628980728,10.68000030517578,0.1747211965102613
8025,2012-01-05,10.829999923706056,10.84000015258789,10.640000343322754,10.720000267028807,13992700.0,0.0065055477077340385,2.076917433884752,2.199984741269216,62.13591423973685,48.808121797761245,-0.20023643269980695,-0.19383068886434884,0.60248653144901,0.3395284358514967,12.538272357729547,0.19999980926513672,-0.1318466553661839,0.20699996948242294,-0.41288457156088576,0.8268845105257316,-0.10294230103923141,0.5169422400040773,-0.5839772455907184,61.11108167676933,18.612466866536835,0.3099422705216545,1,-0.21999979019165217,-0.09999990463257014,0.637500047683714,0.42000007629394354,2.100000381469723,3,0.18097876749349529,5.0,10.760000228881836,-1.1481518111014677,10.699999809265137,-8.333142602835526,10.710000038146973,0.18097876749349529
8026,2012-01-06,11.010000228881836,11.029999732971193,10.729999542236328,10.850000381469727,16178200.0,0.01662052691078708,2.0000190735954324,1.4545486071976157,69.52381255134507,51.491837807623355,-0.28301736285578194,-0.4139568582738349,0.40701853621542305,0.1474159493468079,13.091304984736041,0.30000019073486506,-0.08437675471939698,0.399000263214111,-0.17755578614346135,0.9755563125716833,0.11072223853532392,0.687278287892898,-0.7350184472099599,95.23821417704693,45.51749593626574,0.28827802467878655,1,-0.23000049591064275,-0.2800002098083496,0.45749974250793457,0.23999977111816406,1.859999656677246,4,0.1453223791583793,2.076917433884752,10.829999923706056,5.0,10.760000228881836,-1.1481518111014677,10.699999809265137,0.1453223791583793
8027,2012-01-09,11.34000015258789,11.369999885559082,11.020000457763672,11.079999923706056,22287700.0,0.029972744490993408,1.1874985098824595,1.6250029802350698,72.05239792773727,54.22235487700716,-0.5431540648448614,-0.7484646702754443,0.06248760890667171,-0.18986643593047958,13.894782266455795,0.3599996566772461,-0.030102799570544292,0.7075001716613762,0.05670705215818472,1.3582932911645678,0.3821036119097805,1.032896731412972,-1.019717293838056,96.05266790309668,40.503628590668924,0.32539655975159537,1,-0.3600001335144043,-0.5950002670288086,-0.022500276565551758,-0.09000015258789062,1.5599994659423828,0,0.12345675482295126,2.0000190735954324,11.010000228881836,2.076917433884752,10.829999923706056,5.0,10.760000228881836,0.12345675482295126
8028,2012-01-10,11.600000381469727,11.710000038146973,11.4399995803833,11.470000267028807,25222500.0,0.02292770946943068,-1.8420878276974968,0.5000000000000102,81.27658365646641,58.13791053811281,-0.7608914666087454,-1.0297575615879655,-0.2318885346389017,-0.45475313510126547,14.780262689886081,0.36999988555908203,0.0674745106421426,0.9475003719329838,0.20513197879567535,1.6898687650702922,0.5763161753643296,1.318684568501638,-1.195740160575152,90.00003467905402,26.516116635188943,0.3711841965686542,1,-0.4500002861022949,-0.6850004196166992,-0.4400002956390381,-0.35000038146972656,1.609999656677246,1,0.1206896183181756,1.1874985098824595,11.34000015258789,2.0000190735954324,11.010000228881836,2.076917433884752,10.829999923706056,0.1206896183181756
8029,2012-01-11,11.710000038146973,11.880000114440918,11.539999961853027,11.600000381469727,14683200.0,0.00948272871205802,-1.9565166913377534,0.8461504603308397,79.72348731723633,62.49157120507642,-0.8190697076603115,-1.1025633401005734,-0.3782736884799398,-0.5589899223191992,15.153858039269302,0.3400001525878906,0.13457201353889303,0.9980000495910648,0.12167738886446067,1.874322710317669,0.5598387192277627,1.4361613799543669,-1.1751658355271584,86.29031389734463,21.29913264089862,0.4381613303633023,1,-0.4650001525878906,-0.7100000381469727,-0.6549999713897705,-0.46000003814697266,1.2799997329711914,2,0.11955590213232936,-1.8420878276974968,11.600000381469727,1.1874985098824595,11.34000015258789,2.0000190735954324,11.010000228881836,0.11955590213232936
8030,2012-01-12,11.800000190734865,11.850000381469727,11.630000114440918,11.8100004196167,12567800.0,0.007685751690410303,3.8888865341414824,-0.09091145539823083,89.21567802473562,67.26781130607041,-0.8091779671753727,-1.1490916343016675,-0.4946923362474056,-0.6399309366610986,15.469913841693872,0.2200002670288086,0.17978103693794267,1.023000192642213,0.02806331582012689,2.017937069464299,0.525531754231169,1.520468631053257,-1.1037460786965188,93.04348835647183,20.91438671345925,0.49746843841104316,1,-0.555000305175783,-0.8000001907348651,-0.7500002384185809,-0.5500001907348651,0.9099998474121076,3,0.09745759321539915,-1.9565166913377534,11.710000038146973,-1.8420878276974968,11.600000381469727,1.1874985098824595,11.34000015258789,0.09745759321539915
8031,2012-01-13,11.5,11.770000457763672,11.449999809265135,11.75,14415800.0,-0.02542374456658225,1.206894056983517,24.999427808511022,74.12934568016618,70.92455582873073,-0.4253596533840902,-0.7978498839069719,-0.21224620511839376,-0.3331628093332011,15.374285340073179,0.3500003814697301,0.22687976123235032,0.6644999980926514,-0.3570052920415119,1.6860052882268146,0.15374735302556886,1.1752526431597339,-0.6616963676733452,55.81392254165396,-14.639179970406566,0.5107526450670816,1,-0.25500011444091797,-0.5,-0.42750000953674316,-0.25,1.3999996185302734,4,0.12434785262398074,3.8888865341414824,11.800000190734865,-1.9565166913377534,11.710000038146973,-1.8420878276974968,11.600000381469727,0.12434785262398074
8032,2012-01-17,11.779999732971193,11.90999984741211,11.729999542236328,11.800000190734865,23935200.0,0.024347802867060286,-1.9999841055391308,0.0800018310546875,73.99998950958744,73.1195253149267,-0.600798698695538,-1.0041041411787024,-0.5107768498597647,-0.6139586565354698,15.108399830920922,0.4099998474121094,0.32565522436068584,0.8649997234344493,-0.19185767848363433,1.921857125352533,0.3365710224754075,1.3934284243934911,-0.8166925227908273,72.34041689747639,5.39244359127153,0.5284287009590416,1,-0.5199999809265154,-0.7649998664855975,-0.66499972343445,-0.5299997329711932,0.9600000381469709,1,0.09252972642580581,1.206894056983517,11.5,3.8888865341414824,11.800000190734865,-1.9565166913377534,11.710000038146973,0.09252972642580581
8033,2012-01-18,12.119999885559082,12.18000030517578,11.84000015258789,11.890000343322756,20271300.0,0.028862492384974958,-1.0606074617807597,-11.499713904253202,77.68239219084275,75.52662234420599,-0.8025900208705288,-1.2681445743216813,-0.876055274910442,-0.9515085506830641,15.012586343151035,0.4000005722045863,0.4121023724885262,1.1154998779296879,-0.03204629640270085,2.2630460522620766,0.5417267907634926,1.689272965095883,-1.0241557061662725,91.78077001963547,25.94947170493218,0.5737730871661945,1,-0.7099995613098145,-0.9699997901916504,-0.992499828338623,-0.869999885559082,0.5100002288818359,2,0.06435641421915839,-1.9999841055391308,11.779999732971193,1.206894056983517,11.5,3.8888865341414824,11.800000190734865,0.06435641421915839
8034,2012-01-19,12.3100004196167,12.420000076293945,12.149999618530273,12.1899995803833,15466900.0,0.015676611868949086,-1.6999942779759294,0.5217438176902832,86.58007639298289,78.24264036123331,-0.8376934420006688,-1.3559724310910788,-1.091581730637044,-1.129147187340875,14.821864688156735,0.3000001907348633,0.5268000167729916,1.1965003967285153,-0.013724180216861726,2.4067249736738923,0.5913881082558259,1.8016126852012047,-1.0406912600986153,88.65983233033698,20.898511399712376,0.6051122884726887,1,-0.7350006103515625,-1.0400004386901855,-1.1825003623962402,-1.0600004196166992,0.21999931335449396,3,0.07311125815203634,-1.0606074617807597,12.119999885559082,-1.9999841055391308,11.779999732971193,1.206894056983517,11.5,0.07311125815203634
8035,2012-01-20,12.470000267028807,12.550000190734865,12.3100004196167,12.390000343322756,19713500.0,0.01299755011844983,-1.0000000000000149,0.6666613685130436,87.13691632480152,80.19965189161738,-0.8276286662642871,-1.4277166084010826,-1.275452190131265,-1.2797210328025717,15.105946817093265,0.23999977111816584,0.6154472745043762,1.2540002346038808,-0.05234722049689111,2.5603476897046527,0.6008265070534957,1.9071739621542658,-0.9935667424910672,92.72728218519626,23.1666908013364,0.6531737275503856,1,-0.6849999427795392,-1.1350002288818342,-1.2850003242492658,-1.2200002670288068,0.0900001525878924,4,0.041700039531214594,-1.6999942779759294,12.3100004196167,-1.0606074617807597,12.119999885559082,-1.9999841055391308,11.779999732971193,0.041700039531214594
8036,2012-01-23,12.220000267028807,12.470000267028807,12.119999885559082,12.43000030517578,18802500.0,-0.020048115047840875,1.4137960517877985,-2.6250029802351977,78.70721702717711,80.93907623599956,-0.4335304421481361,-1.0736716083801845,-1.0601347222065147,-1.026922231882823,14.88658916411394,0.3500003814697248,0.6991468494845456,0.9030002117156961,-0.3848231150063608,2.190823538437753,0.25908854835466677,1.5469118750767255,-0.5288534092516421,59.75613869204799,-12.63770593619855,0.6439116633610289,1,-0.2250003814697248,-0.8850002288818342,-1.0375001430511457,-0.9700002670288068,0.029999732971193183,0,0.04009818006635002,-1.0000000000000149,12.470000267028807,-1.6999942779759294,12.3100004196167,-1.0606074617807597,12.119999885559082,0.04009818006635002
8037,2012-01-24,12.3100004196167,12.40999984741211,12.119999885559082,12.220000267028807,8317700.0,0.007364987775877907,1.0000065770867452,-0.42857207732935754,79.70479743753783,80.76443332278528,-0.4151205144517949,-1.078791332736337,-1.168367715363484,-1.1140508332725148,15.03764925207833,0.28999996185302734,0.7751935194237216,0.9040003299713142,-0.4007345669130995,2.208735226855728,0.25163288152910823,1.5563677784135201,-0.4470828952479948,66.19721715163001,-11.209329083383295,0.6523674484422068,1,-0.3100004196166992,-0.9750003814697266,-1.1550004482269287,-1.0600004196166992,-0.07000064849853516,1,0.04792844669390717,1.4137960517877985,12.220000267028807,-1.0000000000000149,12.470000267028807,-1.6999942779759294,12.3100004196167,0.04792844669390717
8038,2012-01-25,12.359999656677244,12.4399995803833,12.18000030517578,12.31999969482422,10739400.0,0.004061676308383166,1.5999952316238883,0.4444432670706931,79.62962112636004,80.75400374602125,-0.3866354786377926,-1.0619487706168638,-1.2399408794182367,-1.1592619024923803,15.962801213958972,0.2599992752075213,0.8287629318996057,0.8769995689392065,-0.46340266330649804,2.217401801184911,0.20679845281635423,1.5472006850620588,-0.35966559903530815,55.81386064832,-24.662501849453733,0.6702011161228526,1,-0.3599996566772443,-1.0249996185302717,-1.2399995326995832,-1.1099996566772443,-0.1399993896484375,2,0.030744346682536783,1.0000065770867452,12.3100004196167,1.4137960517877985,12.220000267028807,-1.0000000000000149,12.470000267028807,0.030744346682536783
8039,2012-01-26,12.399999618530273,12.640000343322756,12.289999961853027,12.43000030517578,14769800.0,0.00323624295826086,-1.8000030517578267,-0.7500178814105078,79.40074250865624,79.66345535534577,-0.3558918142772729,-1.0311659402400277,-1.3169689602238357,-1.1900410411573539,17.43157996116623,0.35000038146972834,0.8543245030571907,0.8384995460510254,-0.5245817279790259,2.2015808200810767,0.15695890903599974,1.520040183066051,-0.2897323342697522,53.84605509298298,-27.87862512873845,0.6815406370150254,1,-0.3549995422363281,-1.0199995040893555,-1.2799994945526123,-0.9599995613098127,-0.36999988555908025,3,0.018548427660186162,1.5999952316238883,12.359999656677244,1.0000065770867452,12.3100004196167,1.4137960517877985,12.220000267028807,0.018548427660186162
8040,2012-01-27,12.229999542236328,12.520000457763672,12.18000030517578,12.399999618530273,18987000.0,-0.01370968399385275,-1.5185331703836418,5.666539513001798,72.93231923568374,79.53045241706994,-0.13240572663654326,-0.774050270840295,-1.180610666740403,-1.0082022952248977,18.449049523495326,0.3400001525878924,0.8321033489161636,0.5879994869232181,-0.7303981970716116,1.9063971709180478,-0.07119935507419584,1.247198328920632,0.41000080108642756,21.15376150827121,-56.43003773959625,0.6591988419974146,1,-0.04499959945678711,-0.8249993324279785,-1.1349995136260986,-0.7699995040893555,-0.2199993133544922,4,0.02452986115811484,-1.8000030517578267,12.399999618530273,1.5999952316238883,12.359999656677244,1.0000065770867452,12.3100004196167,0.02452986115811484
8041,2012-01-30,12.0600004196167,12.149999618530273,11.979999542236328,12.09000015258789,15915900.0,-0.013900174078710026,1.266687859617891,0.1764689382804699,64.40001083374435,78.46378811975404,0.14011813452146704,-0.5221341605260648,-1.0501461566808654,-0.8245184345581436,19.274750674484757,0.25,0.8106235280137675,0.3490003585815433,-0.900031259746898,1.5980319769099847,-0.27551545058267735,0.973516167745764,0.5799999237060565,12.121330345157402,-60.51859966692136,0.6245158091642208,1,0.17999982833862305,-0.6550002098083496,-0.9775004386901855,-0.6000003814697266,0.039999961853027344,0,0.04145936837503794,-1.5185331703836418,12.229999542236328,-1.8000030517578267,12.399999618530273,1.5999952316238883,12.359999656677244,0.04145936837503794
8042,2012-01-31,12.279999732971193,12.34000015258789,12.109999656677244,12.18000030517578,15032300.0,0.018242065149238762,1.0909110613081956,-3.333343929809064,63.82113553234258,76.9236484910318,-0.0016734511699212362,-0.6519058179730362,-1.3024583403750665,-1.0361209981089576,20.436392685033006,0.2799997329711914,0.7696936360053712,0.4904996871948253,-0.6890537118577793,1.6700530862474299,-0.09927701233147701,1.0802763867211276,0.33360057830810597,45.45451918255775,-23.957184934874228,0.5897766995263024,1,0.030000209808347833,-0.8349995613098162,-1.2124998569488543,-0.8199996948242205,-0.0900001525878924,1,-0.00244297505077673,1.266687859617891,12.0600004196167,-1.5185331703836418,12.229999542236328,-1.8000030517578267,12.399999618530273,-0.00244297505077673
8043,2012-02-01,12.56999969482422,12.65999984741211,12.350000381469727,12.4399995803833,14686300.0,0.02361563258624444,-1.0000061527670532,1.3000085831179322,66.28788193504968,74.66896021792812,-0.24711487384450948,-0.8375695619870793,-1.591763906012007,-1.312120517026317,22.26137348935578,0.3800001144409162,0.8010501334884701,0.6869996547698989,-0.42335529170205355,1.7973546012418513,0.13182218153392355,1.2421771280058742,-0.5900001525878924,86.76468938280496,18.68298605313771,0.5551774732359758,2,-0.2500000000000018,-0.9749999046325701,-1.5624997615814227,-1.1099996566772479,-0.1999998092651385,2,-0.02625297786140246,1.0909110613081956,12.279999732971193,1.266687859617891,12.0600004196167,-1.5185331703836418,12.229999542236328,-0.02625297786140246
8044,2012-02-02,12.640000343322756,12.760000228881836,12.550000190734865,12.550000190734865,11213100.0,0.005568866364201952,-3.6666596024244082,0.6923082566115153,66.03054379842081,72.32380771499693,-0.29656976556805503,-0.8005482871555483,-1.6505710452186744,-1.3656554657243785,24.050180458315722,0.21000003814697088,0.8196647555575911,0.6630002975463878,-0.3620973225264503,1.688097917619226,0.15045148750996873,1.1755491075828068,-0.6464007949829114,84.61541283057646,18.8777839618283,0.512548810036419,2,-0.27000045776367365,-0.9650001525878924,-1.8375005722045916,-1.180000305175783,-0.2600002288818377,3,-0.03322785323465749,-1.0000061527670532,12.56999969482422,1.0909110613081956,12.279999732971193,1.266687859617891,12.0600004196167,-0.03322785323465749
8045,2012-02-03,12.789999961853027,12.890000343322756,12.710000038146973,12.8100004196167,11047500.0,0.011867058105699435,-1.0000000000000198,-0.22222693171703473,76.11337689349844,72.0356032556993,-0.44298887048799074,-0.8392073594759566,-1.7764424925226692,-1.5002257121147728,26.259695352628597,0.25,0.7993834106018678,0.7149999141693115,-0.21911367598868736,1.6491135043273104,0.24794311909031208,1.182056709248311,-0.7657443862915034,89.01095676505555,21.108503027456933,0.46705679507899983,2,-0.35500001907348633,-1.049999713897705,-2.112499952316284,-1.3299999237060547,-0.28999996185302734,4,-0.059421441059310576,-3.6666596024244082,12.640000343322756,-1.0000061527670532,12.56999969482422,1.0909110613081956,12.279999732971193,-0.059421441059310576
8046,2012-02-06,12.609999656677244,12.75,12.449999809265135,12.739999771118164,14348600.0,-0.014073518820378772,2.999987284390978,6.499856952126734,67.51055480531346,70.68068740767437,-0.2255705177858438,-0.5620075248275906,-1.5635920091127335,-1.3082408423458336,28.118311873795843,0.3400001525878924,0.735883093249944,0.4549996376037573,-0.361758911513018,1.2717581867205325,0.04662036304536876,0.8633789121621458,-0.5337993950500461,64.10250767218056,-3.1047914391379265,0.40837927455838796,2,-0.1749997138977033,-0.8599996566772443,-1.9774997234344465,-1.1499996185302717,-0.06999969482421697,0,-0.04758124061309521,-1.0000000000000198,12.789999961853027,-3.6666596024244082,12.640000343322756,-1.0000061527670532,12.56999969482422,-0.04758124061309521
8047,2012-02-07,12.739999771118164,12.800000190734865,12.550000190734865,12.630000114440918,8784200.0,0.010309287706608439,1.173908356242166,-0.8461504603308397,64.35185655318082,68.98315801065446,-0.3220251265166141,-0.6131836714957295,-1.6469483925912236,-1.4290512151002588,29.231118388160226,0.25,0.6550587300851589,0.5149997711181644,-0.24570613191421842,1.2757056741505473,0.1346468196019721,0.8953527226343567,-0.6149715045892332,72.2221142961086,7.7876332238633665,0.38035295151619164,2,-0.30499982833862305,-0.9899997711181641,-2.107499837875366,-1.2799997329711914,0.05000019073486328,1,-0.05023543180113155,2.999987284390978,12.609999656677244,-1.0000000000000198,12.789999961853027,-3.6666596024244082,12.640000343322756,-0.05023543180113155
8048,2012-02-08,13.0,13.09000015258789,12.710000038146973,12.710000038146973,17888500.0,0.02040818159755875,-1.620690789149158,2.6363715179941565,65.470852401486,67.43539244319109,-0.5383024025578713,-0.804150922883256,-1.854710070241655,-1.6849627212575058,29.848972776036387,0.38000011444091797,0.6156175462069271,0.705000019073486,-0.07104928986687042,1.4810493280138424,0.3169753646033069,1.093024673543665,-0.8290734088634402,85.93748370186373,23.55249489069317,0.38802465447017864,2,-0.4650001525878906,-1.1500000953674316,-2.367500066757202,-1.5399999618530273,-0.18000030517577947,2,-0.06230772458589995,1.173908356242166,12.739999771118164,2.999987284390978,12.609999656677244,-1.0000000000000198,12.789999961853027,-0.06230772458589995
8049,2012-02-09,13.109999656677244,13.130000114440918,12.920000076293945,13.0,11423100.0,0.008461512052095665,1.7999898275127633,0.3793092108508359,64.67889587181205,66.51834540276091,-0.6001045958552886,-0.8473314923140975,-1.917853017987845,-1.788595782088949,30.194550868572968,0.21000003814697266,0.5667757295593052,0.7449996948242177,-0.06086030462519432,1.5508596942736297,0.3420696950995108,1.1479296945489246,-0.8655471806245778,97.05875753121855,36.920979360057004,0.4029299997247062,2,-0.5549998283386213,-1.2399997711181623,-2.4599995613098127,-1.6499996185302717,-0.27999973297118963,3,-0.05644544549940256,-1.620690789149158,13.0,1.173908356242166,12.739999771118164,2.999987284390978,12.609999656677244,-0.05644544549940256
8050,2012-02-10,12.949999809265135,13.109999656677244,12.869999885559082,12.970000267028807,10442200.0,-0.012204412784299179,-1.6666596024244809,-0.18182291079649687,67.46411854409854,66.85880181502249,-0.3656881850983904,-0.6290087220385683,-1.7070539141497232,-1.6176662621978064,30.494468368504098,0.2399997711181623,0.5111894291079349,0.5274998664855932,-0.2727072426085151,1.3277069755797015,0.12739631193853818,0.9276034210326483,-0.6169925693736431,73.52937876560921,12.792126743508788,0.4001035545470542,2,-0.3299999237060529,-1.064999580383299,-2.2999997138977033,-1.4899997711181623,-0.2399997711181623,4,-0.04401542109803025,1.7999898275127633,13.109999656677244,-1.620690789149158,13.0,1.173908356242166,12.739999771118164,-0.04401542109803025
8051,2012-02-13,12.93000030517578,13.130000114440918,12.800000190734865,13.039999961853027,9921500.0,-0.0015443632728895373,1.2758618421701562,5.499856952126734,65.34655007905587,67.02829232021284,-0.23389790935214805,-0.5232094063786956,-1.652526268570659,-1.585145715840584,31.3300766729122,0.3299999237060529,0.4537179386334529,0.4360003471374494,-0.266758076973014,1.1387587712479128,0.08462113508221769,0.7873795591926811,-0.5172937778293445,65.51726972872854,5.244678981957833,0.3513792120552315,2,-0.1900000572204572,-1.0000004768371564,-2.260000228881834,-1.4700002670288068,-0.21000003814697266,0,-0.03325601663007338,-1.6666596024244809,12.949999809265135,1.7999898275127633,13.109999656677244,-1.620690789149158,13.0,-0.03325601663007338
8052,2012-02-14,12.869999885559082,12.989999771118164,12.6899995803833,12.949999809265135,14889400.0,-0.004640403573129004,2.750005960470162,0.7272743035988034,62.56158954584408,66.61425983252335,-0.09097129255046177,-0.39775505057420624,-1.5576606662569574,-1.5083752399963508,31.77177514077567,0.3000001907348633,0.43013603082637886,0.32149991989135707,-0.31395338206497314,0.9569532218476873,0.003773268913192851,0.6392265708695213,-0.38556399950319786,40.90911061308179,-19.104295881694604,0.317726650978165,2,-0.07999992370605469,-0.7949995994567871,-2.115000009536743,-1.4099998474121094,-0.2200002670288086,1,-0.02564101994098189,1.2758618421701562,12.93000030517578,-1.6666596024244809,12.949999809265135,1.7999898275127633,13.109999656677244,-0.02564101994098189
8053,2012-02-15,12.899999618530273,13.100000381469727,12.84000015258789,12.890000343322756,11299100.0,0.00233098160357037,-3.7272916431859757,-0.12499105929473774,62.37624650515882,66.20822679993867,-0.07737455014137495,-0.3861195323996931,-1.5536620305221955,-1.5134363023864257,31.790813596254957,0.26000022888183594,0.45498274601206035,0.3124996662139896,-0.3077844755064554,0.9327838079344346,0.002357595353768005,0.6226417370742112,-0.3510073096358859,47.72722346729552,-12.526555651939049,0.31014207086022205,2,-0.1099996566772461,-0.6149997711181641,-2.0374996662139893,-1.4399995803833008,-0.21000003814697266,2,-0.008527105420936376,2.750005960470162,12.869999885559082,1.2758618421701562,12.93000030517578,-1.6666596024244809,12.949999809265135,-0.008527105420936376
8054,2012-02-16,13.210000038146973,13.229999542236328,12.93000030517578,12.9399995803833,14152400.0,0.024031040990993402,-1.0689673316101236,27.002002861235127,72.6852082830189,65.82731917655205,-0.3330403389949659,-0.6590257016449925,-1.830518939216189,-1.8001146839201834,31.484365996619516,0.3299999237060547,0.4788866205593365,0.5775001049041748,-0.08702574565235288,1.2420259554607025,0.24523717962591007,0.9097630301824395,-0.6029069486979317,96.29638786996826,29.812146081163533,0.33226292527826384,2,-0.37000036239624023,-0.8700003623962402,-2.177500009536743,-1.75,-0.25,3,-0.029523114473621104,-3.7272916431859757,12.899999618530273,2.750005960470162,12.869999885559082,1.2758618421701562,12.93000030517578,-0.029523114473621104
8055,2012-02-17,12.989999771118164,13.9399995803833,12.970000267028807,13.859999656677244,33947400.0,-0.01665407012819886,-1.1318692144124425,-3.2222163353537,71.04070894680267,66.21955852560642,-0.09128635360526083,-0.41958317357327246,-1.5824720405990487,-1.5544817978510057,31.356244211291745,0.969999313354494,0.46820801410164137,0.33149986267089915,-0.34680365534468827,1.0098033806864866,-0.007651896336895447,0.6706516216786937,-0.3081579073346479,24.000015258789062,-47.32172675571701,0.3391517590077941,2,0.25500011444091797,-0.2950000762939453,-1.867499828338623,-1.5299997329711914,-0.17000007629394354,4,-0.012317155522038714,-1.0689673316101236,13.210000038146973,-3.7272916431859757,12.899999618530273,2.750005960470162,12.869999885559082,-0.012317155522038714
8056,2012-02-21,12.710000038146973,13.020000457763672,12.600000381469727,13.010000228881836,21443600.0,-0.02155502216356775,1.6249951571324264,0.3448278508014709,59.471370450722326,65.67728229199992,0.22840992467996024,-0.10644938892572497,-1.2822590990699467,-1.2567639317558097,31.453548406771958,0.4200000762939453,0.4478675572546784,0.027000141143798118,-0.619255427688767,0.6732557099763632,-0.2961276432724844,0.35012792556008066,1.2299995422363281,8.208934510291504,-63.64254807665018,0.32312778441628265,2,0.559999942779541,-0.015000343322753906,-1.5875000953674316,-1.25,-0.25,1,0.0,-1.1318692144124425,12.989999771118164,-1.0689673316101236,13.210000038146973,-3.7272916431859757,12.899999618530273,0.0
8057,2012-02-22,12.899999618530273,12.9399995803833,12.699999809265135,12.699999809265135,22623800.0,0.014948826106455426,-1.399999999999975,-0.666665607029217,57.60368461068551,64.80315253746652,0.0709547580675558,-0.2634906766432472,-1.4384600085051957,-1.424886571094401,31.55611104188531,0.23999977111816584,0.3924746659038405,0.1874997615814209,-0.4406763874405062,0.815675910603348,-0.12658831292954353,0.5015878360923853,1.0399999618530273,22.388016149843676,-45.61168737809891,0.3140880745109638,2,0.37000036239624023,-0.06500005722045898,-1.7774996757507324,-1.4399995803833008,-0.4200000762939453,2,-0.013953438513510164,1.6249951571324264,12.710000038146973,-1.1318692144124425,12.989999771118164,-1.0689673316101236,13.210000038146973,-0.013953438513510164
8058,2012-02-23,12.739999771118164,12.920000076293945,12.520000457763672,12.890000343322756,17934100.0,-0.012403089313450577,2.809519484471006,-0.7500035762820993,52.21237743065705,63.417983821782634,0.2125465850463648,-0.07753790572731134,-1.2551728428620592,-1.243877750060319,31.40957070819971,0.39999961853027344,0.37491366440870166,0.008499908447266336,-0.597375691462597,0.6143755083571296,-0.2944378915076662,0.31143770840219887,1.173199825286865,15.4929189638255,-48.32283015318641,0.3029377999549317,2,0.49000024795532227,0.15000009536743164,-1.6024999618530273,-1.2799997329711914,-0.2899999618530291,3,-0.007064376311208598,-1.399999999999975,12.899999618530273,1.6249951571324264,12.710000038146973,-1.1318692144124425,12.989999771118164,-0.007064376311208598
8059,2012-02-24,12.630000114440918,12.829999923706055,12.600000381469727,12.729999542236328,10255800.0,-0.008634196126644955,-1.875014156201012,0.6666603088621358,46.39639871846752,61.07712606337919,0.27636017803986057,0.05330950761483777,-1.1007621740785396,-1.109144012826409,30.878353957615325,0.22999954223632812,0.3584370414721221,-0.11299977302551234,-0.7008450225881866,0.4748454765371619,-0.4069223978068486,0.1809228517558239,1.227471516418456,7.74645948191275,-50.69775348447921,0.29392262478133696,2,0.5999999046325684,0.3299994468688965,-1.3499999046325684,-1.1700000762939453,-0.13000011444091797,4,0.004750551496336186,2.809519484471006,12.739999771118164,-1.399999999999975,12.899999618530273,1.6249951571324264,12.710000038146973,0.004750551496336186
8060,2012-02-27,12.529999732971193,12.720000267028807,12.479999542236328,12.550000190734865,15746300.0,-0.007917686505432897,-2.9999841055390717,0.20000572207864042,48.13084237095989,59.164269651368514,0.3470100455043035,0.18649945157248737,-0.9559523616294552,-0.9765967085933251,30.59602218523832,0.2400007247924787,0.3141208589304494,-0.22800016403198065,-0.7745913965950582,0.31859106853109687,-0.5012957803135194,0.04529545224955811,1.2739730509643525,9.259278882154641,-46.46698529174192,0.27329561628153914,2,0.6799998283386213,0.42999982833862127,-1.107499837875368,-1.0699996948242205,-0.2899999618530291,0,0.034317662756550904,-1.875014156201012,12.630000114440918,2.809519484471006,12.739999771118164,-1.399999999999975,12.899999618530273,0.034317662756550904
8061,2012-02-28,12.5600004196167,12.729999542236328,12.479999542236328,12.510000228881836,15675900.0,0.0023943086420474824,-3.545389917204907,-2.4999523173755485,45.5882511061921,57.27834315807386,0.2894435093802308,0.20646363555827563,-0.9343906842517882,-0.9802518008396639,31.012949532652755,0.25,0.2615671995423625,-0.22299947738647496,-0.6722374066819405,0.2262384519089906,-0.44761844203420864,0.001619487261258712,1.164533969816894,17.391493640444082,-34.750782482637256,0.22461896464773312,2,0.6499991416931152,0.39999914169311523,-1.000000238418579,-1.1000003814697266,-0.5,1,0.020700578544682546,-2.9999841055390717,12.529999732971193,-1.875014156201012,12.630000114440918,2.809519484471006,12.739999771118164,0.020700578544682546
8062,2012-02-29,12.25,12.5600004196167,12.210000038146973,12.539999961853027,22131000.0,-0.02468156124680765,1.1212087934318022,-5.799977111903718,32.05741757790463,53.909584388378946,0.5612718824767224,0.5418839876633879,-0.5708537083023018,-0.6505504411813803,30.762726362828786,0.35000038146972656,0.20354678121030645,-0.531499910354615,-0.9879518176153326,-0.07504800309389736,-0.7597258639849738,-0.30327395672425617,1.3998622986017573,5.63379714139497,-40.48898554137889,0.2282259536303589,2,0.8249998092651367,0.7099995613098145,-0.5850000381469727,-0.7899999618530273,-0.22000026702880682,2,0.01714286025689571,-3.545389917204907,12.5600004196167,-2.9999841055390717,12.529999732971193,-1.875014156201012,12.630000114440918,0.01714286025689571
8063,2012-03-01,12.239999771118164,12.369999885559082,12.15999984741211,12.300000190734865,15312000.0,-0.00081634521484375,1.1000023841880648,0.20689802589391149,28.14071435451845,48.96019617410113,0.5227817225949511,0.5543137929867008,-0.5108426388259328,-0.6232621566258807,29.850018919316945,0.21000003814697266,0.14918373234015547,-0.5250001430511482,-1.03442700251715,-0.015573283585146314,-0.77971357278415,-0.27028671331814635,1.2946735466472106,11.9402857606477,-26.593551071029832,0.2547134297330012,3,0.809999942779541,0.7199997901916504,-0.5724997520446777,-0.7799997329711914,-0.38000011444091975,3,0.01960782480441492,1.1212087934318022,12.25,-3.545389917204907,12.5600004196167,-2.9999841055390717,12.529999732971193,0.01960782480441492
8064,2012-03-02,12.220000267028807,12.399999618530273,12.130000114440918,12.220000267028807,21939400.0,-0.001633946443083123,-1.9999894036367312,-0.0,30.270286710525326,44.4301492589592,0.4331297380418171,0.5704836093086332,-0.43358599685991805,-0.5852766959079787,28.716184174456995,0.26999950408935547,0.1014908133337542,-0.5239996433258067,-1.0869391864774034,0.038939899825789936,-0.8054694149016051,-0.2425298717500084,1.177205703701242,15.00003973646745,-18.31780195669883,0.28146977157579806,3,0.3550000190734881,0.7399992942810076,-0.5525002479553205,-0.7600002288818342,-0.4700002670288068,4,0.018821566056499872,1.1000023841880648,12.239999771118164,1.1212087934318022,12.25,-3.545389917204907,12.5600004196167,0.018821566056499872
8065,2012-03-05,12.029999732971193,12.18000030517578,11.920000076293945,12.149999618530273,18739500.0,-0.015548324869538721,1.888871228376948,-100.0,27.72277367955151,40.902527395495774,0.5281769990320662,0.7384902584204536,-0.19670462547193246,-0.3830025997365283,27.084602682271047,0.3000001907348615,0.04301195865000018,-0.67600016593933,-1.3222980677703902,-0.029702264108269816,-0.999149116854861,-0.352851215023799,1.2151415350041592,13.580213481902764,-15.0175279440097,0.3231489509155302,3,0.40000009536742986,0.9000000953674299,-0.31749963760376154,-0.5699996948242205,-0.10999965667724787,0,0.039069017245333404,-1.9999894036367312,12.220000267028807,1.1000023841880648,12.239999771118164,1.1212087934318022,12.25,0.039069017245333404
8066,2012-03-06,12.010000228881836,12.199999809265135,11.93000030517578,11.93000030517578,19251600.0,-0.0016624692047617629,-5.749994039529538,-0.6666666666666914,28.28284239187235,37.64465603784986,0.48996432351598607,0.7496705597778757,-0.12199774747762149,-0.35024220062182465,26.298786379660687,0.26999950408935547,-0.07662030175763057,-0.6659996986389167,-1.3829052086105875,0.05090581133275407,-1.0244524536247521,-0.30754694365308133,1.0496212722581202,14.062516298136313,-12.441815247665776,0.35845275498583523,3,0.4099998474121094,0.9199995994567871,-0.21500015258789062,-0.5500001907348633,0.05999946594238459,1,0.019150669263371167,1.888871228376948,12.029999732971193,-1.9999894036367312,12.220000267028807,1.1000023841880648,12.239999771118164,0.019150669263371167
8067,2012-03-07,12.100000381469727,12.220000267028807,12.020000457763672,12.029999732971193,14878600.0,0.007493767766253434,-3.444479766029779,0.8750089407052012,30.392184361992136,35.22019014133154,0.3068152584301753,0.6421902882383712,-0.16575528048840482,-0.4319380585068302,25.395952742931517,0.21000003814697088,-0.18386875601205332,-0.5439995765686039,-1.3046749980080268,0.21667584487081903,-0.9243372872883153,-0.16366186584889242,0.8000741201917876,37.50009934116936,13.115200946535104,0.38033771071971173,3,0.27499961853027344,0.8299994468688965,-0.2775001525878906,-0.6400003433227539,-0.3000001907348615,2,-0.003305781867105062,-5.749994039529538,12.010000228881836,1.888871228376948,12.029999732971193,-1.9999894036367312,12.220000267028807,-0.003305781867105062
8068,2012-03-08,12.1899995803833,12.289999961853027,12.079999923706055,12.1899995803833,15581100.0,0.007437950088943879,1.0999923706345724,0.0,21.978004703396707,32.50703525076812,0.14594122915380225,0.5147900247904573,-0.21686163451761153,-0.517496112304979,23.996038395893198,0.21000003814697266,-0.24362038038940526,-0.41350035667419505,-1.1805938442533144,0.3535931309049243,-0.7970471004637538,-0.02995361288463627,0.5728645017267535,56.24995032941532,39.269299706661464,0.3835467437895596,3,0.13500022888183594,0.7400002479553223,-0.3124995231628418,-0.7549996376037598,-0.32999992370605646,3,-0.01312550064969542,-3.444479766029779,12.100000381469727,-5.749994039529538,12.010000228881836,1.888871228376948,12.029999732971193,-0.01312550064969542
8069,2012-03-09,12.369999885559082,12.40999984741211,12.100000381469727,12.18000030517578,10748200.0,0.01476622734798494,1.2962965579358212,100.0,32.58427026491252,30.779638350096192,-0.08361125750920628,0.29145111636260346,-0.35539797591696853,-0.6922828422731566,22.576490635045463,0.3099994659423828,-0.31255656039567015,-0.19650006294250488,-0.931440706986491,0.5384405811014812,-0.5639703849644988,0.17097025907948904,0.2748632357367171,91.8367386658674,72.61508434711936,0.3674703220219932,3,-0.04500007629394531,0.559999942779541,-0.41250014305114746,-0.934999942779541,-0.34000015258788885,4,-0.04122879818917535,1.0999923706345724,12.1899995803833,-3.444479766029779,12.100000381469727,-5.749994039529538,12.010000228881836,-0.04122879818917535
8070,2012-03-12,12.380000114440918,12.420000076293945,12.229999542236328,12.359999656677244,10280600.0,0.0008084259478053912,2.799996185317286,0.10526579965768872,39.07285186471719,30.055705101043422,-0.13089114108822386,0.24934233798491334,-0.31619317571755445,-0.6936053140182707,21.274936784328418,0.1900005340576172,-0.36041609880839687,-0.15799984931945765,-0.8742943162688483,0.558294617629933,-0.5161470827941539,0.20014738415523858,0.16338218055462228,91.83673866586743,68.2799399644567,0.3581472334746954,3,-0.1399998664855957,0.5499997138977051,-0.3575000762939453,-0.940000057220459,-0.5299997329711914,0,-0.0508885386605159,1.2962965579358212,12.369999885559082,1.0999923706345724,12.1899995803833,-3.444479766029779,12.100000381469727,-0.0508885386605159
8071,2012-03-13,12.5,12.56999969482422,12.390000343322756,12.489999771118164,14960600.0,0.00969304397817461,1.3999974568619653,0.4999999999999556,36.11112950759956,30.506117537676197,-0.29088701469662936,0.10063581863755822,-0.3865134107261472,-0.8084526728925994,20.317598293968896,0.18999958038330256,-0.38469462779145225,-0.016499948501586204,-0.7086596642531937,0.6756597672500213,-0.36257980637738996,0.32957990937421755,-0.5799999237060547,87.27276510448789,60.94218967039677,0.34607985787580364,3,-0.25500011444091797,0.42999982833862305,-0.41249990463256836,-0.994999885559082,-0.630000114440918,1,-0.046399993896484415,2.799996185317286,12.380000114440918,1.2962965579358212,12.369999885559082,1.0999923706345724,12.1899995803833,-0.046399993896484415
8072,2012-03-14,12.539999961853027,12.65999984741211,12.489999771118164,12.510000228881836,13491900.0,0.003199996948242134,-3.8571000395089987,2.999904634751097,42.42425337091191,32.093177428386575,-0.31896724471802784,0.0365177614433545,-0.3763117612268978,-0.8401411091226798,19.802298784941975,0.1700000762939453,-0.4078543468020417,0.040000009536743875,-0.6321213986947942,0.712121417768282,-0.2960606945790243,0.37606071365251204,-0.6069998931884761,79.31036183723737,49.47698549959605,0.33606070411576877,3,-0.25,0.3899998664855957,-0.44749999046325684,-1.0349998474121094,-0.7699995040893555,2,-0.03748008520403179,1.3999974568619653,12.5,2.799996185317286,12.380000114440918,1.2962965579358212,12.369999885559082,-0.03748008520403179
8073,2012-03-15,12.789999961853027,12.880000114440918,12.579999923706055,12.59000015258789,11979400.0,0.019936204207376962,-1.7272711509534564,6.666719649044728,55.47944310683367,34.89419480575417,-0.5394768936964436,-0.23415070173892083,-0.5718476929668359,-1.0778963992286883,19.2248343073539,0.3400001525878906,-0.4227846848002166,0.29549999237060476,-0.3645310143175564,0.9555309990587659,-0.03451551097347583,0.6255154957146853,-0.8279199020385732,88.46151494885002,53.52783515694056,0.33001550334408025,3,-0.3899998664855957,0.1399998664855957,-0.6974999904632568,-1.2849998474121094,-1.2100000381469727,3,-0.07740420438396389,-3.8571000395089987,12.539999961853027,1.3999974568619653,12.5,2.799996185317286,12.380000114440918,-0.07740420438396389
8074,2012-03-16,12.81999969482422,12.93000030517578,12.710000038146973,12.75,16898800.0,0.00234556161537669,-1.9333443535978807,0.3499988079059765,60.43165072750237,38.528514477748715,-0.5312867424572492,-0.3108013176041755,-0.5478461158496639,-1.101100832667095,18.390971250658435,0.22000026702880682,-0.3775939555165735,0.34499974250793564,-0.2453969352124421,0.9353964202283134,0.04980140364774677,0.6401980813681245,-0.8028444317321792,84.28564421992297,44.19980325955109,0.2951983388601887,3,-0.38999938964844105,0.11000013351440252,-0.6274998188018817,-1.2149996757507342,-1.3299999237060565,4,-0.07488300007796056,-1.7272711509534564,12.789999961853027,-3.8571000395089987,12.539999961853027,1.3999974568619653,12.5,-0.07488300007796056
8075,2012-03-19,12.829999923706055,12.9399995803833,12.75,12.800000190734865,9365900.0,0.0007800490733140819,-1.9230678942156036,0.4285694822887921,59.853997322750566,42.03642058117962,-0.464746015662703,-0.3514204425477878,-0.5048720857159132,-1.1080107512163195,16.351325974740057,0.18999958038330078,-0.3203963431627681,0.3629999637603767,-0.20179516347606707,0.9277950909968204,0.0806024001421548,0.6453975273785986,-0.7398170572473148,80.0000346791141,35.51328216610874,0.2823975636182219,3,-0.34999990463256836,0.09999990463256836,-0.6175000667572021,-1.2049999237060547,-1.189999580383299,0,-0.06235387338207987,-1.9333443535978807,12.81999969482422,-1.7272711509534564,12.789999961853027,-3.8571000395089987,12.539999961853027,-0.06235387338207987
8076,2012-03-20,12.710000038146973,12.84000015258789,12.670000076293945,12.739999771118164,12306700.0,-0.009353069857573226,-2.0909201251918192,-1.0000000000000593,69.4915377521884,46.380793180090315,-0.26262700250731896,-0.24392681144966133,-0.3380029714674464,-0.9828725588632068,15.305760762731547,0.1700000762939453,-0.2694197790292119,0.24300007820129466,-0.3217950490351491,0.8077952054377384,-0.039397485416927225,0.5253976418195165,-0.5348355002957774,48.88896895047037,-0.4912535276735923,0.2823975636182219,3,-0.20000028610229492,0.2199997901916504,-0.45749998092651367,-1.0850000381469727,-0.7700004577636719,1,-0.06766323006263564,-1.9230678942156036,12.829999923706055,-1.9333443535978807,12.81999969482422,-1.7272711509534564,12.789999961853027,-0.06766323006263564
8077,2012-03-21,12.720000267028807,12.890000343322756,12.649999618530273,12.699999809265135,9747200.0,0.0007868000670196995,-2.9999841055393675,-0.6666878596178911,70.33901524182522,51.75423879547127,-0.19604799091679048,-0.2825922131313856,-0.3106899376655381,-0.9889015356820874,14.252521004510127,0.24000072479248225,-0.18834997605713077,0.26200027465820064,-0.27897735062779816,0.8029778999441994,-0.008488537984797873,0.5324890873011991,-0.4683522249244003,38.88902134378088,-14.598085481689935,0.2704888126429991,3,-0.20000028610229315,0.20999956130981623,-0.38500022888183416,-1.0950002670288068,-0.6900005340576136,2,-0.06682392795800396,-2.0909201251918192,12.710000038146973,-1.9230678942156036,12.829999923706055,-1.9333443535978807,12.81999969482422,-0.06682392795800396
8078,2012-03-22,12.649999618530273,12.710000038146973,12.460000038146973,12.670000076293945,14910200.0,-0.005503195521149529,3.999980926586431,-1.0,67.47964138758798,55.631502253546316,-0.060272635776847494,-0.23155163654112698,-0.2118019883532014,-0.9264733696015952,13.42144992709953,0.26000022888183416,-0.10323608025401931,0.1964996337890632,-0.33603249766432164,0.7290317652424481,-0.06976643193762833,0.46276569951575475,-0.32951642259797786,39.583283662748656,-17.996718986536365,0.26626606572669226,3,-0.06500005722045898,0.2800002098083496,-0.2174994945526123,-1.0249996185302734,-0.6599998474121094,3,-0.06956515314652978,-2.9999841055393675,12.720000267028807,-2.0909201251918192,12.710000038146973,-1.9230678942156036,12.829999923706055,-0.06956515314652978
8079,2012-03-23,12.6899995803833,12.729999542236328,12.539999961853027,12.649999618530273,11338500.0,0.003162052415751404,2.1666626930198922,-1.9999523173755485,80.55555064982309,60.24069100744697,-0.05599560816546756,-0.28124573058467206,-0.2254004130287317,-0.9751674640625687,12.567268897727807,0.18999958038330078,-0.020852490373101773,0.23349962234497035,-0.30387303156389933,0.77087227625384,-0.03518670460946538,0.5021859492994061,-0.3075647460059052,47.916616996081984,-14.599966180513121,0.2686863269544351,3,-0.024999618530273438,0.24000024795532227,-0.15249967575073242,-1.0649995803833008,-0.8299999237060565,4,-0.08747042501034652,3.999980926586431,12.649999618530273,-2.9999841055393675,12.720000267028807,-2.0909201251918192,12.710000038146973,-0.08747042501034652
8080,2012-03-26,12.960000038146973,13.0,12.779999732971193,12.800000190734865,12781600.0,0.021276632521016747,-1.1999942779759507,3.9999999999999556,85.71425498366216,65.75214939367615,-0.26269629766152747,-0.545339756703445,-0.4682189800202732,-1.2475901318331992,12.320185126363919,0.3100004196166992,0.0820661129110487,0.4820000648498528,-0.10028574021131575,1.0642858699110214,0.19085716231926853,0.7731429673804371,-0.5218087291689866,92.59259913356917,22.957680534676896,0.29114290253058456,3,-0.23000001907348633,-0.03000020980834961,-0.37000036239624023,-1.2850003242492676,-1.1499996185302734,0,-0.11342594619613833,2.1666626930198922,12.6899995803833,3.999980926586431,12.649999618530273,-2.9999841055393675,12.720000267028807,-0.11342594619613833
8081,2012-03-27,12.81999969482422,12.989999771118164,12.8100004196167,12.949999809265135,13512700.0,-0.01080249559495905,-1.4000127157707347,-0.8125014901175273,76.08691145209949,69.49244473603032,-0.08105413687286322,-0.40566062800635017,-0.2924317479634979,-1.1044638310404533,12.038195201334004,0.17999935150146484,0.14975722975204597,0.3289997577667254,-0.27229347297713247,0.9302929885105833,0.02835314239479736,0.6296463731386535,-0.3143913429235923,66.66660779787787,-6.742617174135944,0.30064661537192877,3,-0.0899996757507342,-0.34999942779541193,0.15000009536742986,-0.7899999618530291,-1.2899999618530273,1,-0.09204363335342847,-1.1999942779759507,12.960000038146973,2.1666626930198922,12.6899995803833,3.999980926586431,12.649999618530273,-0.09204363335342847
8082,2012-03-28,12.460000038146973,12.800000190734865,12.300000190734865,12.770000457763672,22290600.0,-0.028081097133144994,1.702703538648282,2.3846165132231145,58.1818244870971,69.79270933383737,0.29771170458196394,-0.030695400968470565,0.09088280880667199,-0.7453159180162778,11.902602162234963,0.5199995040893555,0.1942759592159895,-0.041499900817871804,-0.6323163533249545,0.5493165516892109,-0.33690812707141227,0.25390832543566866,0.5399999618530273,22.8571272869455,-50.54471304193177,0.29540822625354124,3,0.19000005722045898,0.0,0.5224997997283936,-0.43000030517578125,-1.1800003051757795,2,-0.04173358396241267,-1.4000127157707347,12.81999969482422,-1.1999942779759507,12.960000038146973,2.1666626930198922,12.6899995803833,-0.04173358396241267
8083,2012-03-29,12.479999542236328,12.5,12.270000457763672,12.359999656677244,12771100.0,0.0016050966314706816,1.8749798835331073,-0.3870958810554449,53.691261851317776,69.04377723648352,0.2560395267259299,-0.03351094792377296,0.08395040543584642,-0.7711689994062532,11.900708117702388,0.22999954223632812,0.23760961879024656,-0.03350038528442312,-0.6115650907130448,0.5445643201441985,-0.32253273799873305,0.2555319674298868,0.5100002288818359,28.767015912000627,-40.55544320209832,0.28903235271431044,3,0.1550006866455078,-0.01999950408935547,0.5725002288818359,-0.4499998092651367,-1.2899999618530273,3,-0.03605767834703766,1.702703538648282,12.460000038146973,-1.4000127157707347,12.81999969482422,-1.1999942779759507,12.960000038146973,-0.03605767834703766
8084,2012-03-30,12.449999809265135,12.579999923706055,12.40999984741211,12.579999923706055,11287800.0,-0.0024038248454789635,1.6153834867769505,-1.0833353201567193,52.31787033820691,68.20642979375646,0.2548338330062343,0.015392438765998051,0.12081283269161602,-0.7482147530157004,11.961760527304124,0.1700000762939453,0.26706862029426226,-0.07500009536743413,-0.6374195945865573,0.487419403851689,-0.3562098449769966,0.20620965424212834,0.5111999893188486,24.657460873200186,-40.089672306341804,0.2812097496095619,3,0.185000419616701,0.010000228881837714,0.6100001335144061,-0.42000007629394354,-1.2899999618530256,4,-0.036947794794715105,1.8749798835331073,12.479999542236328,1.702703538648282,12.460000038146973,-1.4000127157707347,12.81999969482422,-0.036947794794715105
8085,2012-04-02,12.5,12.550000190734865,12.350000381469727,12.449999809265135,12480900.0,0.004016079638624159,1.6666539510575813,-0.38461651322305795,50.0,66.04070337684662,0.17109262351377375,0.002539058214738432,0.07323977425910755,-0.8048815336907804,12.579374662754905,0.1999998092651385,0.2569159123930618,-0.048499917984008434,-0.5608843039103917,0.4638844679423748,-0.30469211094719917,0.2076922749791823,0.43355182495117184,31.944411330721323,-28.716037636602138,0.25619219296319135,4,0.13500022888183594,-0.039999961853027344,0.5949997901916504,-0.4700002670288086,-1.4200000762939435,0,-0.05120002746582042,1.6153834867769505,12.449999809265135,1.8749798835331073,12.479999542236328,1.702703538648282,12.460000038146973,-0.05120002746582042
8086,2012-04-03,12.239999771118164,12.529999732971193,12.220000267028807,12.399999618530273,15238900.0,-0.020800018310546897,-2.100012397837035,-3.199984741269031,40.9638540373438,62.776796576348694,0.39941486412449123,0.29582064053806256,0.3407554325527098,-0.5567999160584183,13.313065853375411,0.30999946594238637,0.22793376394216658,-0.3200001239776604,-0.7900728598840967,0.15007261192877586,-0.5550364919308777,-0.08496375602444317,0.6670099991455078,3.448190813813437,-52.587241749485585,0.23503636795321808,4,0.37000036239624023,0.2200002670288086,0.8449997901916504,-0.21000003814697266,-1.1799993515014648,1,-0.03513066662926767,1.6666539510575813,12.5,1.6153834867769505,12.449999809265135,1.8749798835331073,12.479999542236328,-0.03513066662926767
8087,2012-04-04,12.0600004196167,12.220000267028807,12.0,12.100000381469727,15856500.0,-0.014705829646026292,-1.7499895692393668,0.25,27.04404175533638,58.28395217276518,0.531880679373451,0.4982133001932887,0.5234321393310957,-0.3819032889885037,14.260146879118285,0.23999977111816406,0.19147430894653006,-0.4979994773864753,-0.9765762520770611,-0.019422702695889527,-0.7372878647317691,-0.25871109004118154,0.8057887804528807,10.344901294695267,-39.87085743458626,0.23928838734529306,4,0.4399995803833008,0.39999961853027344,1.0249991416931152,-0.030000686645507812,-1.080000877380371,2,-0.04394698741331815,-2.100012397837035,12.239999771118164,1.6666539510575813,12.5,1.6153834867769505,12.449999809265135,-0.04394698741331815
8088,2012-04-05,12.029999732971193,12.15999984741211,12.0,12.039999961853027,11857900.0,-0.002487619038280209,-3.571444141689373,0.25000596047011747,25.157251188643187,52.12858556596742,0.5192950020780227,0.5434769451776322,0.5542049004601299,-0.35898796404766387,15.046259455558692,0.15999984741210938,0.14752603949082754,-0.5200001716613745,-1.028868814969309,-0.01113152835343989,-0.7744344933153418,-0.2655658500074072,0.7665263310928196,5.172368434033987,-39.051108525106486,0.2544343216539675,4,0.4700002670288068,0.4300003051757795,0.9874999523162824,-1.7763568394002505e-15,-1.0799999237060565,3,-0.06234414103471997,-1.7499895692393668,12.0600004196167,-2.100012397837035,12.239999771118164,1.6666539510575813,12.5,-0.06234414103471997
8089,2012-04-09,11.859999656677244,11.9399995803833,11.789999961853027,11.859999656677244,13325200.0,-0.014131344976510807,-1.1428610354223978,-0.0,22.28572175940279,45.080970763271935,0.6248922270166979,0.7096965547032159,0.7217280383874591,-0.20479794767772752,15.7259670227765,0.23999977111816584,0.09305825098101117,-0.6645002365112322,-1.255786965480791,-0.07321350754167355,-0.9601436009960125,-0.368856872026452,0.8728043222616471,9.210483387249123,-29.22809247068901,0.2956433644847797,4,0.5300002098083514,0.5350003242492694,1.1449999809265154,0.1700000762939471,-1.049999237060545,0,-0.05649241953533535,-3.571444141689373,12.029999732971193,-1.7499895692393668,12.0600004196167,-2.100012397837035,12.239999771118164,-0.05649241953533535
8090,2012-04-10,11.75,11.9399995803833,11.6899995803833,11.800000190734865,13862800.0,-0.009274844844983976,-1.9411586511760976,-100.0,22.4138034982294,39.11729210173082,0.6092750864374725,0.8116941752236393,0.8334019310199086,-0.10837474885559573,16.50424366307906,0.25,0.03928609908570557,-0.7429998874664303,-1.426615641587933,-0.05938413334492765,-1.0848077645271825,-0.4011920104056781,0.8885235772303055,7.142905799701167,-28.735580276126925,0.3418078770607517,4,0.49499988555908203,0.5949997901916504,1.0174999237060547,0.2799997329711914,-1.0900001525878906,1,-0.05021277894365028,-1.1428610354223978,11.859999656677244,-3.571444141689373,12.029999732971193,-1.7499895692393668,12.0600004196167,-0.05021277894365028
8091,2012-04-11,11.920000076293945,12.0,11.800000190734865,11.829999923706055,10200400.0,0.014468091599484811,-1.6666709052300028,-1.7999961853172224,28.947369741930842,35.86901935226789,0.3332267461498528,0.628223371556972,0.6725664438409353,-0.29269729269912403,16.797120090006974,0.25,-0.033053751642789564,-0.543999814987183,-1.2740004866592631,0.1860008566848972,-0.909000150823223,-0.1789994791511429,0.6047006213147199,43.39626376078295,7.572307537794366,0.3650003358360402,4,0.21499967575073242,0.4249997138977051,0.7599997520446777,0.1099996566772461,-1.4400005340576172,2,-0.07046981100767358,-1.9411586511760976,11.75,-1.1428610354223978,11.859999656677244,-3.571444141689373,12.029999732971193,-0.07046981100767358
8092,2012-04-12,12.06999969482422,12.149999618530273,11.859999656677244,11.920000076293945,8476700.0,0.012583860534413072,-1.1481442235691226,1.6666596024244678,35.35353389397845,33.83149402367464,0.1364354231393019,0.4650505027738614,0.5265710565671,-0.4535781263331682,16.64280003477627,0.2899999618530291,-0.14762186331099159,-0.3705001831054666,-1.1201941262131694,0.37919376000223615,-0.7453471546593189,0.004346788448385652,0.35453686871740153,80.8510422436904,43.62294954290619,0.37484697155385166,4,0.06500005722045721,0.27500009536742986,0.6050002574920637,-0.01499986648559748,-1.7100000381469744,3,-0.08367848390589627,-1.6666709052300028,11.920000076293945,-1.9411586511760976,11.75,-1.1428610354223978,11.859999656677244,-0.08367848390589627
8093,2012-04-13,11.800000190734865,12.079999923706055,11.789999961853027,11.989999771118164,9016900.0,-0.02236947066412398,-1.7619038968942011,-1.2666670905229696,29.864258860975895,31.3366483039823,0.3350693013945669,0.6925882254389304,0.7881709367710688,-0.1811312112105803,15.978401671245612,0.28999996185302734,-0.2533044749393518,-0.5909996986389139,-1.373543371927946,0.1915439746501182,-0.982271535283429,-0.19972786199439874,0.5363919348277584,23.913174180307013,-11.468717349807076,0.3912718366445157,4,0.319999694824217,0.5449995994567853,0.8524997234344465,0.254999637603758,-1.1400003433227557,4,-0.069491579257972,-1.1481442235691226,12.06999969482422,-1.6666709052300028,11.920000076293945,-1.9411586511760976,11.75,-0.069491579257972
8094,2012-04-16,11.859999656677244,11.93000030517578,11.710000038146973,11.84000015258789,9891600.0,0.0050847004214025215,1.7499895692394278,-0.10526078030807931,22.499964237179015,28.281088774779967,0.2040333181182561,0.5870802717543064,0.7180391885478166,-0.23351937788989474,15.236554227187627,0.22000026702880682,-0.30979968132450963,-0.48300023078918564,-1.2724863745637798,0.3064859129854085,-0.8777433026764818,-0.08825715890188945,0.3988253634638603,36.95653526003133,8.447423075292292,0.394743071887297,4,0.2500000000000018,0.4850001335144061,0.7675001621246356,0.23500013351440607,-1.319999694824217,0,-0.07672848851220437,-1.7619038968942011,11.800000190734865,-1.1481442235691226,12.06999969482422,-1.6666709052300028,11.920000076293945,-0.07672848851220437
8095,2012-04-17,12.029999732971193,12.130000114440918,11.890000343322756,11.90999984741211,10386800.0,0.014333902294696665,-2.0000178815171124,6.0001430546952,30.541852018714664,27.123088550487843,-0.04430682211615533,0.37320773899272375,0.5348376641338515,-0.3894135235824887,14.151391772132143,0.27000045776367365,-0.3585799949756492,-0.2730001449584947,-1.0393201014168625,0.49331981149987314,-0.6561601231876786,0.11015983327068923,0.16056623439897422,72.72727272727313,47.01883589591847,0.38315997822918424,4,-0.0749998092651385,0.3150000572204572,0.5975000858306867,0.2049999237060529,-1.3599996566772496,1,-0.10141307900537888,1.7499895692394278,11.859999656677244,-1.7619038968942011,11.800000190734865,-1.1481442235691226,12.06999969482422,-0.10141307900537888
8096,2012-04-18,11.850000381469727,11.979999542236328,11.8100004196167,11.979999542236328,11011300.0,-0.014962539941554054,1.6153880012324486,-1.0833273728631554,33.513500695667744,27.841917321635773,0.0833147702622874,0.5117102469698569,0.7050746096981957,-0.1911022247882137,13.44531258067348,0.21999931335449396,-0.41191948567728787,-0.409999513626099,-1.1766737053641911,0.35667467811199316,-0.793336609495146,-0.026662417757052026,0.28049761946201635,31.81829019036658,5.511689104872083,0.3833370958690464,4,0.07499933242797852,0.49499940872192383,0.7349996566772461,0.41499948501586914,-1.4700002670288086,2,-0.1004219827636853,-2.0000178815171124,12.029999732971193,1.7499895692394278,11.859999656677244,-1.7619038968942011,11.800000190734865,-0.1004219827636853
8097,2012-04-19,11.869999885559082,12.050000190734865,11.81999969482422,11.850000381469727,9807600.0,0.0016877218097501867,-4.749949336607835,-0.15384333230629282,33.513500695667744,28.770389489082948,0.03746971375322161,0.4477206498058557,0.6711528825619482,-0.18673941088031754,12.465659519068232,0.23000049591064453,-0.46986844313684806,-0.3474999904632572,-1.100930584500981,0.40593060357446653,-0.724215287482119,0.02921530655560467,0.26000022888183594,38.095194844710065,11.599988617427428,0.3767152970188615,4,0.04999971389770508,0.47499990463256836,0.7174999713897705,0.39499998092651367,-1.3299999237060547,3,-0.11710196771053161,1.6153880012324486,11.850000381469727,-2.0000178815171124,12.029999732971193,1.7499895692394278,11.859999656677244,-0.11710196771053161
8098,2012-04-20,11.770000457763672,11.989999771118164,11.770000457763672,11.90999984741211,10119900.0,-0.0084245517067838,-2.142861035422343,-7.000143054694578,32.29165787082968,29.88216016813038,0.10807496352800783,0.5042664509336632,0.7473991722782607,-0.061913465336264295,12.304935963942281,0.2199993133544922,-0.49699520789361884,-0.40349946022033656,-1.1533561007052882,0.34635718026461504,-0.7784277804628115,-0.028571139977861648,0.30719959259033125,14.285811599402365,-11.927896774674302,0.37492832024247547,4,0.14999914169311523,0.5749993324279785,0.8399994373321533,0.5049991607666016,-1.0600004196166992,4,-0.11979615516126574,-4.749949336607835,11.869999885559082,1.6153880012324486,11.850000381469727,-2.0000178815171124,12.029999732971193,-0.11979615516126574
8099,2012-04-23,11.579999923706055,11.630000114440918,11.479999542236328,11.609999656677244,12516400.0,-0.01614278051555129,3.285690930641272,0.2142847411444015,27.66987459630829,30.46616806791692,0.28405173718823207,0.6396394519901598,0.9074028469464839,0.14822867430626196,12.3760279682156,0.29000091552734375,-0.49119416510823655,-0.5380000114440922,-1.2911993687313412,0.21519934584315692,-0.9145996900877176,-0.16140033280046673,0.47000026702881037,15.384660528921982,-9.686760346836563,0.3765996786436247,4,0.2349996566772461,0.6599998474121094,1.0850000381469727,0.6949996948242188,-1.119999885559082,0,-0.07944733008249527,-2.142861035422343,11.770000457763672,-4.749949336607835,11.869999885559082,1.6153880012324486,11.850000381469727,-0.07944733008249527
8100,2012-04-24,11.489999771118164,11.649999618530273,11.460000038146973,11.59000015258789,10858100.0,-0.007772033953441282,-1.374997019764919,3.3333757192359794,30.15870372781194,30.60076073301482,0.372460528932832,0.647038213529207,0.9708999227060957,0.2604466337577165,11.668035444254842,0.18999958038330078,-0.4832670204054317,-0.5545001506805427,-1.246118243418124,0.13711794205703853,-0.9003091970493333,-0.20869110431175208,0.5,5.084699188568827,-21.783296000216033,0.3458090463687906,4,0.315000057220459,0.7400002479553223,1.190000295639038,0.7849998474121094,-1.1599998474121076,1,-0.08268057686590247,3.285690930641272,11.579999923706055,-2.142861035422343,11.770000457763672,-4.749949336607835,11.869999885559082,-0.08268057686590247
8101,2012-04-25,11.640000343322756,11.6899995803833,11.529999732971193,11.5600004196167,8851600.0,0.013054880347486142,-1.2856909306413045,-0.799996185317304,38.70966749557779,30.97366446652586,0.1995499283868707,0.42594056724285956,0.7962375998311391,0.12529908943066737,10.860256875236631,0.19999980926513672,-0.44831766895675074,-0.3454996109008768,-0.955019546589126,0.2640203247873725,-0.6502595787450023,-0.04073964305675126,0.26519947052001847,30.508518410758946,1.4864149428830657,0.3047599678441249,4,0.15499973297118963,0.5899996757507306,1.064999580383299,0.6349992752075178,-1.6300001144409197,2,-0.0833333538160288,-1.374997019764919,11.489999771118164,3.285690930641272,11.579999923706055,-2.142861035422343,11.770000457763672,-0.0833333538160288
8102,2012-04-26,11.9399995803833,12.010000228881836,11.649999618530273,11.670000076293945,11964000.0,0.025773129571481368,-1.3225814390618318,3.374997019764844,47.8873176375352,32.97622655281023,-0.1350288131802273,0.08957953593081491,0.4764884463642538,-0.15779218803709583,11.494401167651484,0.36999988555908025,-0.3966630513953664,-0.019500350952148082,-0.5866899233786214,0.5476892214743252,-0.30309513716538383,0.26409443526108767,-0.4799995422363281,87.27261377764137,52.95203291284937,0.2835947862132363,4,-0.14499950408935547,0.29000043869018555,0.7800002098083496,0.35000038146972656,-1.8399991989135742,3,-0.13065322619486253,-1.2856909306413045,11.640000343322756,-1.374997019764919,11.489999771118164,3.285690930641272,11.579999923706055,-0.13065322619486253
8103,2012-04-27,12.029999732971193,12.050000190734865,11.880000114440918,11.9399995803833,10774600.0,0.007537701486669768,1.6153643005956306,0.3333345107112017,54.14634872519172,36.49249149592274,-0.21118040733261445,-0.037800066089536344,0.366409857489165,-0.23114740198623274,12.129030026677738,0.1700000762939471,-0.3633866027556092,0.09299979209900044,-0.42040359670023264,0.6064031808982335,-0.1637019023006161,0.349701486498617,-0.5589996910095234,96.61009278117221,56.671345937037884,0.25670169439961665,4,-0.23499965667724787,0.20000028610229315,0.6950001716613752,0.30499982833862127,-1.7399997711181658,4,-0.12385700782972198,-1.3225814390618318,11.9399995803833,-1.2856909306413045,11.640000343322756,-1.374997019764919,11.489999771118164,-0.12385700782972198
8104,2012-04-30,11.989999771118164,12.100000381469727,11.960000038146973,11.989999771118164,8445900.0,-0.0033250176841982393,-3.666719649044728,0.0,56.06060752016444,39.32790877386161,-0.1685226167237044,-0.03586810658035944,0.3754588370743015,-0.17712085797590582,12.57396407763649,0.1400003433227539,-0.35578076555946936,0.07599983215331996,-0.37847025916187427,0.5304699234685142,-0.15123521350427716,0.30323487781091707,-0.4958397232055667,82.81241385270806,37.12551505030369,0.2272350456575967,4,-0.20999956130981445,0.24000024795532227,0.7674999237060547,0.49000024795532227,-1.3400001525878906,0,-0.10675560945834961,1.6153643005956306,12.029999732971193,-1.3225814390618318,11.9399995803833,-1.2856909306413045,11.640000343322756,-0.10675560945834961
8105,2012-05-01,11.859999656677244,12.0600004196167,11.850000381469727,12.010000228881836,10757600.0,-0.010842378392205476,-1.47060143500676,-100.0,48.45359557769871,40.987919316309494,-0.07283204264189713,0.04608941190656246,0.4794515656035969,-0.03530442603204165,13.36553739396765,0.21000003814697266,-0.3113658700268811,-0.022000265121461027,-0.3833193369756387,0.33931880673271664,-0.20265980104854897,0.15865927080562692,-0.3294891887512197,57.89465758948171,11.425688207434398,0.18065953592708847,5,-0.07999944686889471,0.370000362396242,0.9375002384185809,0.8299999237060565,-1.2499999999999982,1,-0.11804381610939296,-3.666719649044728,11.989999771118164,1.6153643005956306,12.029999732971193,-1.3225814390618318,11.9399995803833,-0.11804381610939296
8106,2012-05-02,11.8100004196167,11.84000015258789,11.720000267028807,11.829999923706055,10064100.0,-0.00421578739527162,5.000000000000089,0.13332951865061798,42.934791904329714,42.03472945060527,-0.032523712099813196,0.06558501748826195,0.5113528145902855,0.023785605637012708,13.95250877542313,0.1399993896484375,-0.25771353252000395,-0.05049953460693324,-0.3709907873305003,0.2699917181166338,-0.21074516096871676,0.10974609175485028,-0.24532055687805254,35.55567329292587,-6.293034976624682,0.16024562636178324,5,-0.03000020980834961,0.41499948501586914,1.0199995040893555,0.8849992752075195,-1.0500001907348633,2,-0.12531756505718028,-1.47060143500676,11.859999656677244,-3.666719649044728,11.989999771118164,1.6153643005956306,12.029999732971193,-0.12531756505718028
8107,2012-05-03,11.529999732971193,11.81999969482422,11.510000228881836,11.800000190734865,11657600.0,-0.023708778721160617,1.0000000000000115,13.500357636736446,42.70268431188992,43.191510166278626,0.2169954145988946,0.32026359612007305,0.7635035479294903,0.3167700211021405,14.128702441558726,0.3099994659423846,-0.24260344847065518,-0.30400018692016495,-0.6421933670802069,0.03419299323987701,-0.4730967770001868,-0.13490359684014308,0.5700006484985334,3.389745579155249,-39.04526838522398,0.16909659008002131,5,0.2500004768371564,0.6000003814697248,1.0700004100799543,1.1649999618530256,-0.9399995803833026,3,-0.1318299687156771,5.000000000000089,11.8100004196167,-1.47060143500676,11.859999656677244,-3.666719649044728,11.989999771118164,-0.1318299687156771
8108,2012-05-04,11.279999732971193,11.5,11.229999542236328,11.5,13761300.0,-0.021682567718115386,1.4545466367849076,0.8148144223569072,35.78430868395698,44.093113953795154,0.43603277023108866,0.5388201250934319,0.9873324295309853,0.5738013529767461,14.5728095945757,0.30000019073486506,-0.23264812335754037,-0.5165001869201635,-0.9226774256867767,-0.11032294815355037,-0.7195888063034701,-0.31341156753685695,0.8082006454467763,5.747142816427941,-35.83669701485114,0.20308861938330647,5,0.38500022888183416,0.6249999999999982,1.275000333786009,1.4149999618530256,-0.4499998092651367,4,-0.1046098740634146,1.0000000000000115,11.529999732971193,5.000000000000089,11.8100004196167,-1.47060143500676,11.859999656677244,-0.1046098740634146
8109,2012-05-07,11.1899995803833,11.25,11.109999656677246,11.18000030517578,12523100.0,-0.007978737120429513,1.1538495396691486,-0.04545119577610332,28.57141466946412,43.91674850286762,0.5195274361498594,0.6071824734204583,1.0531222225692787,0.681238525189011,14.546243239087254,0.1700000762939471,-0.22807992291016532,-0.5730003356933597,-1.0596689680732894,-0.0863317033134301,-0.8163346518833237,-0.3296660195033958,0.8638727645874038,8.421037837751017,-28.016180030378074,0.24333431618996443,5,0.41500043869018555,0.6550002098083496,1.3575005531311035,1.6449999809265137,-0.42999935150146484,0,-0.08042892334938279,1.4545466367849076,11.279999732971193,1.0000000000000115,11.529999732971193,5.000000000000089,11.8100004196167,-0.08042892334938279
8110,2012-05-08,11.15999984741211,11.210000038146973,10.960000038146973,11.09000015258789,13724200.0,-0.002680941384822111,1.941175150624376,7.000476871720263,30.93920614229671,43.05336390805861,0.5562942126401751,0.6226374820809006,1.061287635712656,0.7289972051516393,14.373102645399632,0.25,-0.2140969815342615,-0.5735000610351566,-1.1300032932130026,-0.016996828857310575,-0.8517516771240796,-0.2952484449462336,0.8372401362609878,22.727248097257426,-13.703753035155021,0.27825161608892296,5,0.37000036239624023,0.5950002670288086,1.387500286102295,1.7300000190734863,-0.3800001144409162,1,-0.04569894586513812,1.1538495396691486,11.1899995803833,1.4545466367849076,11.279999732971193,1.0000000000000115,11.529999732971193,-0.04569894586513812
8111,2012-05-09,11.079999923706056,11.15999984741211,10.899999618530273,11.010000228881836,12048100.0,-0.007168452042999318,1.2608760552634635,1.0000000000000253,28.877005074873708,40.94110695665177,0.6129640330439372,0.670876220330344,1.1171062973430956,0.8291855890338748,14.486018225117403,0.26000022888183594,-0.1731900380332334,-0.6114999771118139,-1.2318657741089254,0.008865819885297554,-0.9216828756103705,-0.3013170786132573,0.8342608643249516,19.565248940074166,-15.967231976963891,0.31018289849855607,5,0.42000007629394354,0.634999752044676,1.4675002098083478,1.8499999046325666,-0.0900001525878924,2,-0.04241879695533468,1.941175150624376,11.15999984741211,1.1538495396691486,11.1899995803833,1.4545466367849076,11.279999732971193,-0.04241879695533468
8112,2012-05-10,11.0600004196167,11.229999542236328,10.989999771118164,11.140000343322754,16032300.0,-0.0018050094067751932,-1.1818039950062422,-1.1428610354223143,30.16759627715379,38.27680112909201,0.5531812602297066,0.6443664517331467,1.1221873471994002,0.8716976206968745,15.097135400280614,0.23999977111816406,-0.1355253472445508,-0.5809995174407963,-1.2351489859226703,0.0731499510410778,-0.9080742516817324,-0.2539247831998601,0.7528342514642361,26.666783226786787,-11.076005276760785,0.32707473424093686,5,0.4399995803833008,0.4999995231628418,1.4749996662139893,1.8699994087219238,-0.06000041961669922,3,-0.027124790176568547,1.2608760552634635,11.079999923706056,1.941175150624376,11.15999984741211,1.1538495396691486,11.1899995803833,-0.027124790176568547
8113,2012-05-11,10.979999542236328,11.149999618530273,10.970000267028807,11.039999961853027,15742100.0,-0.007233352110771807,-3.5000417237883648,0.7500059604701619,32.142849033383186,35.61927240833854,0.5236429715909594,0.6954407138633165,1.1863549535427325,0.9717389697749752,15.550288459057871,0.17999935150146662,-0.1315643957127488,-0.6200003623962402,-1.3323870317806836,0.09238630698820316,-0.9761936970884619,-0.26380702770401854,0.7415516235895403,22.857096146615007,-16.98210450626047,0.3561933346922219,5,0.5000004768371582,0.5500001907348633,1.5000004768371582,1.950000286102295,0.20000076293945135,4,-0.03551907157630041,-1.1818039950062422,11.0600004196167,1.2608760552634635,11.079999923706056,1.941175150624376,11.15999984741211,-0.03551907157630041
8114,2012-05-14,10.949999809265137,11.039999961853027,10.850000381469727,10.90999984741211,8960900.0,-0.002732216231502771,-1.3750111759481674,-0.6666613685130732,33.33333333333337,33.93924327007572,0.4365080843291196,0.6891005437776556,1.2004911106439202,1.0250016089859635,15.892734343225307,0.18999958038330078,-0.17482712499061392,-0.6045001029968269,-1.3617938176501738,0.15279361165652006,-0.9831469603235004,-0.2258532456701534,0.6893962018311726,26.315697011981186,-17.17946942346184,0.3786468573266738,5,0.3950004577636719,0.5500001907348633,1.5300002098083496,1.9800000190734863,0.6000003814697283,0,-0.010958893849253304,-3.5000417237883648,10.979999542236328,-1.1818039950062422,11.0600004196167,1.2608760552634635,11.079999923706056,-0.010958893849253304
8115,2012-05-15,10.8100004196167,11.029999732971193,10.779999732971193,10.880000114440918,12692300.0,-0.012785332610689149,-2.8461222453711548,-1.7499940395298381,24.22358408867163,31.860220179447047,0.46030812134184274,0.7726273227613092,1.3287982689390905,1.1830555123514692,17.105983653617834,0.25,-0.2514038373395824,-0.6834995269775384,-1.475280319013896,0.10828126505881919,-1.0793899229957162,-0.28760913095936047,0.7346681159244195,6.666822080324475,-36.881867854908535,0.3958903960181786,5,0.48999929428100764,0.6549992561340332,1.5824995040893555,2.054999351501465,0.3599996566772443,1,-0.004625364365770879,-1.3750111759481674,10.949999809265137,-3.5000417237883648,10.979999542236328,-1.1818039950062422,11.0600004196167,-0.004625364365770879
8116,2012-05-16,10.65999984741211,10.899999618530273,10.649999618530273,10.81999969482422,12209000.0,-0.013876093097312636,-1.7777730682829653,2.285722070844712,6.164393851805642,27.800410128326572,0.4805623369702179,0.8736999991978109,1.4657672639888517,1.353934422235163,18.23589856678751,0.25,-0.3419720876117136,-0.7740000724792484,-1.629284537222313,0.08128439226381623,-1.2016423048507807,-0.3463578401077161,0.7776150557692194,1.724177620220529,-34.79447346088057,0.42764223237153265,5,0.41499996185302734,0.7399997711181641,1.6349999904632568,2.1549997329711914,0.5799999237060547,2,0.011257025072867632,-2.8461222453711548,10.8100004196167,-1.3750111759481674,10.949999809265137,-3.5000417237883648,10.979999542236328,0.011257025072867632
8117,2012-05-17,10.479999542236328,10.739999771118164,10.479999542236328,10.670000076293944,14533300.0,-0.016885582340742666,-1.7368368217637906,1.1875044703525972,0.0,23.82437583010913,0.5542412075216276,0.9952527471490171,1.6274742720281434,1.5487091752441415,19.821988222809413,0.26000022888183594,-0.4179371151729221,-0.8845003604888912,-1.8133474559479748,0.04434673497019226,-1.348923908218433,-0.4200768127593495,0.8315969154008318,0.0,-27.722936251156078,0.46442354772954214,5,0.38500022888183594,0.8350000381469727,1.760000228881836,2.3350000381469727,0.46000003814697266,3,0.04866414610291159,-1.7777730682829653,10.65999984741211,-2.8461222453711548,10.8100004196167,-1.3750111759481674,10.949999809265137,0.04866414610291159
8118,2012-05-18,10.359999656677246,10.670000076293944,10.350000381469727,10.460000038146973,16363200.0,-0.011450371259603576,-4.333375719235753,0.5263163178236259,0.0,20.649774200168668,0.5923019325674712,1.0584711024734865,1.724507896063967,1.6783052357480415,21.415121428181173,0.319999694824217,-0.4899490425409887,-0.9340002059936516,-1.9437714498377687,0.07577103785046546,-1.4388858279157102,-0.4291145840715931,0.8019093561877639,1.4491712012295495,-18.507833915879957,0.5048856219220581,5,0.43000030517578125,0.8800005912780762,1.880000114440918,2.4549999237060547,0.630000114440918,4,0.06177609696253805,-1.7368368217637906,10.479999542236328,-1.7777730682829653,10.65999984741211,-2.8461222453711548,10.8100004196167,0.06177609696253805
8119,2012-05-21,10.65999984741211,10.6899995803833,10.359999656677246,10.359999656677246,17115800.0,0.028957548327861904,-1.19999809265258,-2.9999904632932157,16.666675496983487,19.063937461800535,0.23380181033119563,0.723085847389747,1.3987511220353994,1.3895834535534028,22.18896741389776,0.3299999237060547,-0.5410897188917421,-0.5880000114440911,-1.626330686960861,0.45033066407267874,-1.107165349202477,-0.06883467368570528,0.3395274391738443,45.588200232528344,29.17301890680536,0.519165337758385,5,0.13000011444091797,0.5800004005432129,1.5724999904632568,2.1549997329711914,0.4700002670288086,0,0.04878053144530847,-4.333375719235753,10.359999656677246,-1.7368368217637906,10.479999542236328,-1.7777730682829653,10.65999984741211,0.04878053144530847
8120,2012-05-22,10.539999961853027,10.68000030517578,10.300000190734863,10.529999732971193,14803000.0,-0.011257025072867521,1.6206821709505341,0.03333407507954636,16.04278374858096,17.63791286999023,0.28676200289170417,0.80978293187259,1.4907465836048281,1.5236315566441352,23.04571673321886,0.3800001144409162,-0.5625266865155805,-0.6604999065399166,-1.7383823554971052,0.4173825424172719,-1.1994411310185118,-0.12155868206132148,0.32962194370968056,40.0,24.931682708686772,0.5389412244785945,5,0.22499990463256836,0.6750001907348633,1.687499761581421,2.2749996185302734,0.5500001907348633,1,0.09582544900733292,-1.19999809265258,10.65999984741211,-4.333375719235753,10.359999656677246,-1.7368368217637906,10.479999542236328,0.09582544900733292
8121,2012-05-23,10.670000076293944,10.720000267028807,10.40999984741211,10.59000015258789,16400000.0,0.012333976746814024,2.4444432670707896,7.999809269503436,25.00001386154304,17.063737046033477,0.103356289011856,0.6359945865643652,1.32980672046199,1.4076201887139685,24.045956898956604,0.31000041961669744,-0.5613926486024958,-0.4819997787475607,-1.5639005973810338,0.5999010398859124,-1.0229501880642982,0.05895063056917671,0.08569748630319474,84.09096327700107,64.75515501877003,0.5409504093167365,5,0.05499982833862482,0.5300002098083514,1.479999780654909,2.1449995040893572,0.7799997329711914,2,0.04686035580364001,1.6206821709505341,10.539999961853027,-1.19999809265258,10.65999984741211,-4.333375719235753,10.359999656677246,0.04686035580364001
8122,2012-05-24,10.380000114440918,10.699999809265137,10.260000228881836,10.65999984741211,20934100.0,-0.027179002790949647,1.4444444444444444,-3.5000000000000777,24.43183234407691,16.206957413888336,0.32045346408938613,0.846533142100931,1.5835696825107508,1.7095855677664282,26.477606364230244,0.4399995803833008,-0.5776009593398346,-0.6939997673034668,-1.761537975875978,0.37353844126904434,-1.2277688715897224,-0.16023066301721123,-0.07999992370605469,26.08692947993666,4.82436952327075,0.5337691042862551,5,0.26999998092651367,0.8000001907348633,1.7549996376037598,2.434999465942383,0.8999996185302752,3,0.08285160377607248,2.4444432670707896,10.670000076293944,1.6206821709505341,10.539999961853027,-1.19999809265258,10.65999984741211,0.08285160377607248
8123,2012-05-25,10.539999961853027,10.630000114440918,10.399999618530273,10.40999984741211,10078200.0,0.01541424331869834,-2.066661580423048,-0.4642865657814517,32.240446840732176,16.085525581377095,0.10222619511793063,0.5999421269416008,1.3803854387887604,1.5627626792814748,29.183899356720076,0.25,-0.5812420635676325,-0.45949993133544886,-1.4514140734308523,0.5324142107599545,-0.9554570023831506,0.03645713971225284,-0.2799997329711914,60.8695021198522,36.41355494564368,0.4959570710477014,5,0.10500001907348633,0.6400003433227539,1.5924997329711914,2.2749996185302734,0.9300003051757795,4,0.037950628081401705,1.4444444444444444,10.380000114440918,2.4444432670707896,10.670000076293944,1.6206821709505341,10.539999961853027,0.037950628081401705
8124,2012-05-29,10.710000038146973,10.770000457763672,10.56999969482422,10.640000343322754,13307500.0,0.016129039554954483,1.105265271294465,0.5384587169423761,38.57868659216387,17.680536970654007,-0.11778430339549395,0.3469175192234779,1.1673188841968667,1.406103843531163,31.877526269482466,0.23000049591064453,-0.5870215028564783,-0.22549986839294434,-1.1073991468276105,0.6563994100417219,-0.6664495076102774,0.21544977082438876,-0.4499998092651367,88.23521711975526,60.93497826959515,0.4409496392173327,5,-0.13000011444091797,0.4700002670288086,1.422499656677246,2.104999542236328,0.6099996566772479,1,0.02614376582389233,-2.066661580423048,10.539999961853027,1.4444444444444444,10.380000114440918,2.4444432670707896,10.670000076293944,0.02614376582389233
8125,2012-05-30,10.460000038146973,10.670000076293944,10.4399995803833,10.59000015258789,19425900.0,-0.0233426703183518,-1.7058717932895184,-1.8571525885558584,35.51402368944443,20.941606952613874,0.08643679272592664,0.5129547632052613,1.3701370599780915,1.667009093642033,34.48502492922657,0.2700004577636719,-0.6026353597952809,-0.40549988746642995,-1.1959288839028321,0.38492910896997223,-0.8007143856846319,-0.010285389248227972,-0.17959980010986243,39.215631276015664,10.48517334755051,0.3952144982182011,5,0.05500030517578125,0.7200002670288086,1.5674996376037598,2.249999523162842,0.5799999237060547,2,0.06405354434517174,1.105265271294465,10.710000038146973,-2.066661580423048,10.539999961853027,1.4444444444444444,10.380000114440918,0.06405354434517174
8126,2012-05-31,10.329999923706056,10.460000038146973,10.260000228881836,10.449999809265137,21572400.0,-0.012428309174647545,1.8571331257961459,0.923075230165412,33.77777363341707,24.694692911882438,0.1840594932941304,0.5548387675813764,1.4543404973481593,1.8043951344804494,36.92490484776651,0.19999980926513672,-0.6265186905978286,-0.46149997711181534,-1.1501836166369994,0.22718366241336874,-0.8058417968744074,-0.1171581573492233,0.4400005340576154,13.725424197885811,-14.63544890267595,0.3443418197625923,5,0.18500041961669744,0.8500003814697248,1.6874999999999982,2.3699998855590803,0.6800003051757795,3,0.07357214273910384,-1.7058717932895184,10.460000038146973,1.105265271294465,10.710000038146973,-2.066661580423048,10.539999961853027,0.07357214273910384
8127,2012-06-01,10.010000228881836,10.270000457763672,9.970000267028807,10.1899995803833,28393400.0,-0.030977705439267367,-1.3077002079749225,1.4999960263532477,30.522100351059393,28.08603739533348,0.48095630274563206,0.7959331131010039,1.7235584758266818,2.124725798611042,39.031324434389795,0.35999965667724965,-0.6333851232107435,-0.7054996967315681,-1.3864733492761907,-0.024526044186945484,-1.0459865230038794,-0.3650128704592568,0.7498002243041988,4.999994039537155,-23.063297091278038,0.3404868262723109,6,0.3600001335144043,1.0250000953674316,2.00249981880188,2.689999580383301,0.6999998092651367,4,0.14385609864707805,1.8571331257961459,10.329999923706056,-1.7058717932895184,10.460000038146973,1.105265271294465,10.710000038146973,0.14385609864707805
8128,2012-06-04,10.100000381469727,10.15999984741211,9.989999771118164,10.079999923706056,14961500.0,0.008991024028971895,1.42858310626703,-0.11111405456095398,33.333345799663306,29.937889651186794,0.39135152932702333,0.6461248490519118,1.5850320829284446,2.0314318595695937,40.51123834484913,0.1700000762939453,-0.6011076321303843,-0.5564995765686032,-1.236012410000205,0.12301325686299869,-0.8962559932844041,-0.21674315985280224,0.6282080642700194,16.250010430810534,-11.537213447456367,0.339756416715801,6,0.26999998092651367,0.934999942779541,1.9124996662139893,2.59999942779541,0.46999931335449396,0,0.11683161454789537,-1.3077002079749225,10.010000228881836,1.8571331257961459,10.329999923706056,-1.7058717932895184,10.460000038146973,0.11683161454789537
8129,2012-06-05,10.289999961853027,10.31999969482422,10.0600004196167,10.0600004196167,16388200.0,0.01881183893140137,-1.2608677624268312,11.499713904254312,39.999992664044775,32.599801752904995,0.1601941483588405,0.4060614073936737,1.346424052390514,1.8374535109755001,41.481595528453866,0.2599992752075213,-0.5333752970618058,-0.32150001525878835,-0.9707837446236915,0.32778371410611484,-0.64614187994124,0.0031418494236632455,0.4078801567382815,45.71425457389164,14.625255342293748,0.32464186468245115,6,0.08000040054321289,0.7450003623962402,1.7225000858306885,2.4099998474121094,0.07999992370605469,1,0.11467447128768349,1.42858310626703,10.100000381469727,-1.3077002079749225,10.010000228881836,1.8571331257961459,10.329999923706056,0.11467447128768349
8130,2012-06-06,10.649999618530273,10.670000076293944,10.390000343322754,10.390000343322754,16207700.0,0.03498538950552321,-1.1538501039874565,1.1304338812134078,49.82205995049038,35.35780687389914,-0.20401556206228477,0.006213333391709597,0.93229271862484,1.4740910274666472,41.60252621982997,0.3800001144409162,-0.43946907536899005,0.06399965286254883,-0.5324952968284098,0.6604946025535074,-0.2342478219829296,0.36224712770802725,-0.6799993515014666,97.14279096951945,59.76416549237264,0.2982474748454789,6,-0.2799992561340332,0.36500072479248047,1.3550004959106445,2.0500001907348633,-0.1700000762939453,2,0.0629108075392033,-1.2608677624268312,10.289999961853027,1.42858310626703,10.100000381469727,-1.3077002079749225,10.010000228881836,0.0629108075392033
8131,2012-06-07,10.609999656677246,10.800000190734863,10.56999969482422,10.770000457763672,17349300.0,-0.003755865097256006,1.0909110613081634,-0.6153894119847851,52.43445987190756,38.469209932546995,-0.19380206904702746,0.009693663040710732,0.9210934424420909,1.5152515722412936,41.418397535484274,0.23000049591064275,-0.39269902268522117,0.047499704360962625,-0.5022513556382417,0.597250764360167,-0.22737582563864045,0.3223752343605657,-0.625999393463136,77.10836728644018,33.55571720246947,0.27487552999960235,6,-0.22499942779541016,0.2950005531311035,1.3950004577636719,2.0900001525878906,-0.22999954223632812,3,0.040527834032979104,-1.1538501039874565,10.649999618530273,-1.2608677624268312,10.289999961853027,1.42858310626703,10.100000381469727,0.040527834032979104
8132,2012-06-08,10.760000228881836,10.800000190734863,10.5600004196167,10.59000015258789,11764600.0,0.01413766042020459,-1.0869586850878212,-1.062495157146859,57.407418527067584,41.26554011991759,-0.3176335674822628,-0.1727937744594925,0.73218667510689,1.3628248140565056,41.55216175809598,0.23999977111816406,-0.3271636741834385,0.2125002861022942,-0.2948300270211046,0.719830599225693,-0.04116487045940431,0.46616544266399274,-0.7433599685668959,95.06173566280918,44.27549506038626,0.2536651565616994,6,-0.375,0.13499975204467773,1.242499828338623,1.9399995803833008,-0.36999988555908203,4,0.023234200249267145,1.0909110613081634,10.609999656677246,-1.1538501039874565,10.649999618530273,-1.2608677624268312,10.289999961853027,0.023234200249267145
8133,2012-06-11,10.59000015258789,10.899999618530273,10.579999923706056,10.899999618530273,11645800.0,-0.015799263260016794,1.0645177168382143,-1.8235254518731276,48.63813807127696,42.38325695093016,-0.1562236792319709,-0.03532045908776382,0.8598582366338086,1.5239566980986385,41.50460370984831,0.319999694824217,-0.2994807596044584,0.06200017929077184,-0.40359951539241123,0.5275998739739549,-0.17079966805082059,0.29480002663236426,-0.5420254950561532,63.095266478429345,11.170196921338004,0.23279984734159184,6,-0.1550002098083496,0.14499998092651367,1.3650000095367432,1.6500000953674316,0.09000015258788885,0,0.011331433789427914,-1.0869586850878212,10.760000228881836,1.0909110613081634,10.609999656677246,-1.1538501039874565,10.649999618530273,0.011331433789427914
8134,2012-06-12,10.829999923706056,10.850000381469727,10.579999923706056,10.609999656677246,13340100.0,0.02266286757885605,1.0769171517545557,-0.709679503350177,55.390334704284726,44.591735952579086,-0.4217644118396464,-0.3001606639551433,0.580413175802601,1.2733605232656355,41.1698251041042,0.2700004577636701,-0.2399638804323594,0.30799994468689107,-0.137354962724066,0.7533548520978481,0.08532249098141342,0.5306773983923687,-0.7309037685144073,86.27455013622637,31.48441001630063,0.22267745370547812,6,-0.39499998092651545,-0.21999979019165217,0.9549999237060529,1.2849998474121076,-0.13000011444091975,1,-0.02400740819145486,1.0645177168382143,10.59000015258789,-1.0869586850878212,10.760000228881836,1.0909110613081634,10.609999656677246,-0.02400740819145486
8135,2012-06-13,10.760000228881836,10.9399995803833,10.720000267028807,10.789999961853027,12389100.0,-0.0064634991059414615,-2.999999999999903,-0.13636225708427327,51.71103006287003,46.584320000296074,-0.34054657191463633,-0.24674991802379687,0.6077289997155297,1.3296944514219273,40.526794275178915,0.21999931335449396,-0.20694399679994113,0.24050025939941477,-0.1985644363688781,0.6795649551677077,0.020967911515267446,0.4600326072835621,-0.6128498658898689,52.63164499144201,1.4839213609940245,0.21953234788414655,6,-0.30500030517578125,-0.16000032424926758,0.9649996757507324,1.294999599456787,-0.25,2,-0.036245384296175076,1.0769171517545557,10.829999923706056,1.0645177168382143,10.59000015258789,-1.0869586850878212,10.760000228881836,-0.036245384296175076
8136,2012-06-14,10.779999732971193,10.84000015258789,10.649999618530273,10.779999732971193,13373400.0,0.0018586899315926608,2.166653421282777,-0.0,58.47457284661435,49.69015027757996,-0.32408138804085773,-0.27120310594656694,0.5527798386107694,1.29999852642357,39.643529404413805,0.1900005340576172,-0.19811131652076597,0.25449976921081685,-0.19578540266087963,0.7047849410825133,0.029357183274967724,0.479642355146666,-0.5694214325879194,57.894684006846866,3.429178822121706,0.22514258593584854,6,-0.31500005722046076,-0.17999982833862482,0.8625004291534406,1.2000002861022931,-0.2899999618530291,3,-0.027829331926354173,-2.999999999999903,10.760000228881836,1.0769171517545557,10.829999923706056,1.0645177168382143,10.59000015258789,-0.027829331926354173
8137,2012-06-15,10.989999771118164,11.020000457763672,10.670000076293944,10.829999923706056,18900800.0,0.019480523501747005,2.181803995006258,100.0,59.33609991345698,52.57934517911259,-0.42515949097888495,-0.46487030837004895,0.3153525809135065,1.0799877215431728,38.11241852678564,0.35000038146972834,-0.1537646364983516,0.43899979591369664,-0.05598117491444299,0.9339807667418363,0.19150931049962772,0.6864902813277656,-0.7210677683348887,93.1816704018865,37.89344006339816,0.2474904854140696,6,-0.4499993324279785,-0.3899998664855957,0.6175000667572021,0.9600000381469727,-0.6099996566772461,4,-0.05550497446599878,2.166653421282777,10.779999732971193,-2.999999999999903,10.760000228881836,1.0769171517545557,10.829999923706056,-0.05550497446599878
8138,2012-06-18,11.0,11.0600004196167,10.90999984741211,10.9399995803833,11441900.0,0.0009099389526938673,-1.5000119209403238,0.3750029802350851,56.44444632824635,54.40650669735721,-0.32862783078540936,-0.4474035245287702,0.2784430059313312,1.0591349002357795,36.199059288921895,0.15000057220458984,-0.0886326140279845,0.4170000076293938,-0.10783964621098185,0.9418396614697695,0.15458018070920687,0.6794198345495808,-0.6559611517186852,87.49992549427095,34.87647739156609,0.2624198269201878,6,-0.27499961853027344,-0.440000057220459,0.5299999713897705,0.9499998092651367,-0.5299997329711932,0,-0.05545451424338599,2.181803995006258,10.989999771118164,2.166653421282777,10.779999732971193,-2.999999999999903,10.760000228881836,-0.05545451424338599
8139,2012-06-19,11.18000030517578,11.25,11.0,11.0600004196167,11712400.0,0.016363664106888942,-1.0833270417509409,1.99998410553919,66.51377250486128,56.261141425620636,-0.41248196553932104,-0.618141692040421,0.07855061055054513,0.8685798326263221,34.47178862348249,0.25,0.02713228439679405,0.5710002899169897,-0.017553605601058564,1.159554185435038,0.27672334215796646,0.865277237676013,-0.7500460683342194,88.3333916133931,32.6088638791946,0.2942769477590238,6,-0.27500009536742986,-0.5700001716613752,0.3249995708465594,0.7699995040893572,-0.5399999618530256,1,-0.044722717920546495,-1.5000119209403238,11.0,2.181803995006258,10.989999771118164,2.166653421282777,10.779999732971193,-0.044722717920546495
8140,2012-06-20,11.550000190734865,11.59000015258789,11.380000114440918,11.460000038146973,23143600.0,0.033094801024986964,1.470587575312188,0.7500019868234132,75.20662622613195,58.79138213164557,-0.7167667683648311,-0.9576968418296588,-0.3039059057722806,0.4927839783861039,32.89370071400839,0.40999984741211115,0.14810692226009792,0.8905001640319838,0.16864658251985354,1.6123537455441141,0.5295733732759196,1.251426954788048,-1.005239547051124,95.74468732689319,33.27382214181778,0.3609267907560649,6,-0.47499990463257014,-0.7699999809265154,-0.12750005722046076,0.3749999999999982,-0.6500005722045916,2,-0.07359310540545083,-1.0833270417509409,11.18000030517578,-1.5000119209403238,11.0,2.181803995006258,10.989999771118164,-0.07359310540545083
8141,2012-06-21,11.170000076293944,11.699999809265135,11.130000114440918,11.510000228881836,18374000.0,-0.0329004422654251,-1.7142837680119443,-3.7777730682829103,73.38709801466493,60.56690207471195,-0.27823635982475636,-0.5674086934674847,0.053484665586497115,0.8674340014731463,31.130654520856226,0.569999694824217,0.2346701074453552,0.48550004959106197,-0.2716545778780617,1.2426546770601856,0.10692273585650014,0.8640773633256238,-0.45800111118553843,48.54370190540474,-20.321222288405757,0.3785773137345621,6,-0.030000209808347833,-0.33500003814697266,0.2124996185302752,0.7199997901916522,-0.350000381469723,3,-0.05908682568524093,1.470587575312188,11.550000190734865,-1.0833270417509409,11.18000030517578,-1.5000119209403238,11.0,-0.05908682568524093
8142,2012-06-22,11.239999771118164,11.31999969482422,11.140000343322754,11.239999771118164,23737900.0,0.0062667586701974365,1.2499940395298104,-0.0,73.17072792514497,63.29274539180839,-0.3050690338563662,-0.6004618875281906,-0.043613005417242334,0.7889241831663192,28.966557552147265,0.17999935150146662,0.27019365249234184,0.5124997615814202,-0.2691280494330801,1.2941275725959205,0.12168585607417093,0.9033136670886694,-0.35016065406154695,41.7721442583372,-32.35410881675049,0.39081390550725004,6,-0.09999990463256836,-0.4049997329711932,-0.0025000572204589844,0.5850000381469727,-0.34999942779541016,4,-0.06672598000643815,-1.7142837680119443,11.170000076293944,1.470587575312188,11.550000190734865,-1.0833270417509409,11.18000030517578,-0.06672598000643815
8143,2012-06-25,10.9399995803833,11.130000114440918,10.899999618530273,11.119999885559082,13901500.0,-0.026690408971869473,1.2999961853172863,-100.0,62.64590847694107,64.09892025543687,0.05565207349710022,-0.28349306557852927,0.2339487018533326,1.0739528949699029,26.480220885852507,0.3400001525878906,0.2962917880657301,0.19249958992004323,-0.5893974932263717,0.9743966730664582,-0.19844895165316423,0.5834481314932507,0.7600002288818342,4.999994039536955,-69.71618990241917,0.3909485415732078,6,0.2350001335144043,-0.1049995422363299,0.15000009536743164,0.8000001907348633,-0.019999504089357245,0,-0.051188252963604075,1.2499940395298104,11.239999771118164,-1.7142837680119443,11.170000076293944,1.470587575312188,11.550000190734865,-0.051188252963604075
8144,2012-06-26,10.989999771118164,11.0600004196167,10.90999984741211,10.9399995803833,11751600.0,0.004570401522182799,-1.7272916431859757,-0.27777836646462933,57.522126507839076,64.7445976382112,0.034346552640192485,-0.3282714780180278,0.15969414326874087,1.0080022697973519,24.670674815768365,0.15000057220458984,0.2979431990435675,0.228499794006348,-0.5605641932164769,1.017563781229173,-0.16603219960506443,0.6230317876177605,0.694000034332273,11.25001639127343,-58.12481657459905,0.39453199361141267,6,0.18499994277954102,-0.15499973297119318,0.025000333786010742,0.6850004196166992,-0.06999969482422053,1,-0.047315697444864524,1.2999961853172863,10.9399995803833,1.2499940395298104,11.239999771118164,-1.7142837680119443,11.170000076293944,-0.047315697444864524
8145,2012-06-27,11.130000114440918,11.199999809265137,10.989999771118164,11.039999961853027,8149000.0,0.01273888500804854,-1.2105205039401696,1.7999961853172863,61.01695600168101,65.02708465544083,-0.053249631658516705,-0.4379577790030762,-0.008914273252567995,0.8503085890254312,22.544010163210586,0.21000003814697266,0.3480225655778568,0.33500013351440394,-0.45705243233567217,1.12705269936448,-0.061026149410633224,0.7310264164394411,0.538319687271116,28.750055134283336,-38.00878017290224,0.396026282925038,6,0.05499982833862127,-0.2950000762939471,-0.11500000953674316,0.5450000762939453,0.09000015258788885,2,-0.04402513621562332,-1.7272916431859757,10.989999771118164,1.2999961853172863,10.9399995803833,1.2499940395298104,11.239999771118164,-0.04402513621562332
8146,2012-06-28,11.09000015258789,11.109999656677246,10.920000076293944,11.020000457763672,10423200.0,-0.0035938869219891423,2.454578557680669,0.7777730682829653,57.3333316379123,64.80455484704699,0.03950239428465885,-0.35637255906329024,0.007225780745455879,0.8750770809889676,19.836465000125774,0.21000003814697443,0.3604181073784858,0.25700016021728445,-0.5137574369081541,1.027757757342723,-0.12837863834543484,0.6423789587800037,0.5629532454605073,45.23821417704714,-17.199391258239913,0.3853787985627191,6,0.20999956130981445,-0.25500011444091975,-0.10000014305114746,0.559999942779541,0.18999958038330256,3,-0.017132599769467127,-1.2105205039401696,11.130000114440918,-1.7272916431859757,10.989999771118164,1.2999961853172863,10.9399995803833,-0.017132599769467127
8147,2012-06-29,11.449999809265135,11.470000267028807,11.260000228881836,11.300000190734865,11453600.0,0.032461645782145165,1.2105205039401923,2.1428610354222926,67.62294681505935,66.04661045669287,-0.2775741292634901,-0.6355443444894515,-0.3735872383711616,0.4997089708116995,16.842075036723074,0.3800001144409162,0.40246634246552837,0.5449998378753644,-0.1689955583977838,1.2589952341485127,0.18800213973879032,0.9019975360119385,0.18789451319289974,96.49115175283465,32.726582664405484,0.356997698136574,6,-0.15000009536742986,-0.6149997711181641,-0.4874997138977033,0.2000002861022967,0.4200000762939471,4,-0.055021844972532596,2.454578557680669,11.09000015258789,-1.2105205039401696,11.130000114440918,-1.7272916431859757,10.989999771118164,-0.055021844972532596
8148,2012-07-02,11.279999732971193,11.449999809265135,11.210000038146973,11.4399995803833,8925400.0,-0.014847168482603923,1.6666596024244809,-1.0666683620919988,59.49366732055729,65.26659876954798,-0.07116274020689595,-0.39274525309644837,-0.2235812930388068,0.6490445655575581,13.622523454754349,0.2399997711181623,0.42392053613288283,0.31599979400635014,-0.3071467767319831,0.9391463647446834,0.004426508637182636,0.6275730793755177,0.34313669540828684,66.07135862725549,4.941238101766416,0.3115732853691668,7,0.019999980926511896,-0.4449996948242223,-0.36499953269958674,0.3500003814697248,0.6400003433227521,0,-0.03457441479439749,1.2105205039401923,11.449999809265135,2.454578557680669,11.09000015258789,-1.2105205039401696,11.130000114440918,-0.03457441479439749
8149,2012-07-03,11.470000267028807,11.470000267028807,11.229999542236328,11.25,4511800.0,0.0168440193754833,1.181822122616378,-1.3750029802350852,64.2570247284997,64.04997638092219,-0.24104967787109288,-0.5162804086039294,-0.4256551486940854,0.4375182230127681,11.124618687844666,0.2400007247924787,0.43412320274086014,0.4470003128051747,-0.12912479382073805,1.0231254194310875,0.15893775949221833,0.7350628661181311,0.13867342515368897,100.0,36.233611990212886,0.2880625533129564,7,-0.17000055313110174,-0.6350002288818359,-0.5575001239776594,0.15999984741211115,0.42000007629394887,1,-0.04795119249612145,1.6666596024244809,11.279999732971193,1.2105205039401923,11.449999809265135,2.454578557680669,11.09000015258789,-0.04795119249612145
8150,2012-07-05,11.31999969482422,11.489999771118164,11.25,11.40999984741211,11933600.0,-0.013077643305359987,-1.0869586850878212,-0.4090911061308132,60.30533573134942,62.59644723833158,-0.1420430317814887,-0.33045402046099603,-0.2868184257608437,0.5674569478203981,10.134662520557782,0.23999977111816406,0.4522694188324259,0.26349973678589045,-0.29906118355125066,0.8260606571230316,-0.017780723382680108,0.544780196954461,0.27450051588523117,70.17540924361914,5.432221565118525,0.28128046016857067,7,-0.12500000000000178,-0.48499965667724965,-0.43999958038330256,0.31000041961669744,0.6300001144409144,3,-0.03533565629981128,1.181822122616378,11.470000267028807,1.6666596024244809,11.279999732971193,1.2105205039401923,11.449999809265135,-0.03533565629981128
8151,2012-07-06,11.039999961853027,11.260000228881836,10.960000038146973,11.260000228881836,12733200.0,-0.024734959409867807,1.7272711509534564,2.4444432670707896,50.929371060999316,60.125185364537614,0.13139444894476426,-0.01748443924259746,-0.026302044421061765,0.8258823118260032,9.239805457733409,0.35999965667724787,0.4241821592539896,-0.03800001144409215,-0.5601252163954786,0.4841251935072943,-0.2990626139197854,0.2230625910316011,0.5406102370128405,15.094332832504115,-44.14923485594895,0.26106260247569285,7,0.1549997329711914,-0.20499992370605646,-0.19249963760375977,0.5900001525878906,0.7700004577636719,4,0.016304375525157733,-1.0869586850878212,11.31999969482422,1.181822122616378,11.470000267028807,1.6666596024244809,11.279999732971193,0.016304375525157733
8152,2012-07-09,11.010000228881836,11.109999656677246,10.93000030517578,11.050000190734863,9766200.0,-0.0027173671263451826,1.250007450632134,0.1818177877383641,50.18450600040399,58.74058508936683,0.14006732294255642,0.033945377208368654,-0.02620731883802563,0.8348722372164978,8.25501201920322,0.17999935150146662,0.332817326503017,-0.08049974441528285,-0.5821381324386259,0.4211386436080602,-0.3313189384269535,0.17031944959638778,0.5569977583773209,14.285714285714556,-39.67409976210213,0.25081919401167113,7,0.18999958038330078,-0.17500019073486506,-0.16249990463256836,0.619999885559082,0.6999998092651367,0,0.024523115211304347,1.7272711509534564,11.039999961853027,-1.0869586850878212,11.31999969482422,1.181822122616378,11.470000267028807,0.024523115211304347
8153,2012-07-10,10.710000038146973,10.93000030517578,10.399999618530273,10.510000228881836,23012000.0,-0.02724797316060823,-1.5238066044055019,-5.0,41.69611093082295,56.982138914142816,0.4514900851358199,0.36195418779113453,0.2368838417935315,1.111425827982675,8.151485893406349,0.6100006103515625,0.2611341630214241,-0.3864999294281013,-0.8652824259426222,0.09228256708641958,-0.6258911776853608,-0.14710868117084175,0.8436579817376071,28.440401488081697,-20.296818049649943,0.23939124825726024,7,0.2349996566772461,0.13499975204467773,-0.00749969482421875,0.7750000953674316,1.0900001525878924,1,0.1083099760299171,1.250007450632134,11.010000228881836,1.7272711509534564,11.039999961853027,-1.0869586850878212,11.31999969482422,0.1083099760299171
8154,2012-07-11,10.56999969482422,10.699999809265137,10.510000228881836,10.649999618530273,10875300.0,-0.013071927434556319,1.1111028694951892,-0.39999999999999114,31.15384629492212,53.66401561339183,0.5874217763107357,0.5074968675857559,0.33887687016023804,1.2219776188523515,8.042365087130698,0.19999980926513672,0.17733965700270815,-0.5135002613067616,-1.0349669142194475,0.007966391605924272,-0.7742335877631046,-0.2527669348504187,0.9375119890061878,15.5963350913604,-26.071368600189423,0.26073332645634256,7,0.3749999999999982,0.31000041961669744,0.13250064849853338,0.9150004386901838,1.4099998474121076,2,0.1277200019344158,-1.5238066044055019,10.710000038146973,1.250007450632134,11.010000228881836,1.7272711509534564,11.039999961853027,0.1277200019344158
8155,2012-07-12,10.369999885559082,10.510000228881836,10.289999961853027,10.470000267028807,14315400.0,-0.01892145837649095,1.4444432670707412,1.2500059604701674,33.47107747418279,51.012654039644104,0.7468137570195132,0.7133548112263259,0.5019526541437891,1.3945796959921832,8.481421278766907,0.2799997329711932,0.13769829230138342,-0.6940000534057624,-1.2902127930357175,-0.0977873137758074,-0.9921064232207399,-0.3958936835907849,1.093211315659321,8.247412544648167,-31.20589506264459,0.2981063698149779,7,0.5199999809265137,0.625,0.3325004577636719,1.1150002479553223,1.630000114440918,3,0.14657670921292643,1.1111028694951892,10.56999969482422,-1.5238066044055019,10.710000038146973,1.250007450632134,11.010000228881836,0.14657670921292643
8156,2012-07-13,10.479999542236328,10.520000457763672,10.350000381469727,10.369999885559082,10460600.0,0.010607488706960266,-1.266687859617891,-1.099992370634592,34.55284710435899,47.33819851623295,0.604785540368665,0.611056711244899,0.35715775585159726,1.262014600017789,8.693778380652708,0.1700000762939453,0.11419124882698384,-0.5690003871917728,-1.2087998767382349,0.07079910235468923,-0.8889001319650038,-0.2491006424185418,0.9128189846201522,23.170689157882006,-15.328799668555416,0.3198997447732308,7,0.4100003242492676,0.5150003433227539,0.21250081062316895,1.0050005912780762,1.4900007247924787,4,0.14026720717920216,1.4444432670707412,10.369999885559082,1.1111028694951892,10.56999969482422,-1.5238066044055019,10.710000038146973,0.14026720717920216
8157,2012-07-16,10.380000114440918,10.479999542236328,10.3100004196167,10.479999542236328,7929100.0,-0.009541930549938904,2.4000019073595467,-0.909088544601753,37.61063253919553,44.90675020719275,0.6001567754134349,0.6988433956966187,0.4295091774817603,1.3356042563680663,9.6737105410059,0.1699991226196289,0.06374355058453851,-0.63849983215332,-1.3448404152968045,0.06784075099016462,-0.9916701237250631,-0.2853295405815768,0.9466492985153554,14.062516298136352,-27.48992205912829,0.35317029157174235,7,0.5099997520446777,0.6149997711181641,0.2650001049041748,1.1050000190734863,1.3999996185302752,0,0.13776496044410713,-1.266687859617891,10.479999542236328,1.4444432670707412,10.369999885559082,1.1111028694951892,10.56999969482422,0.13776496044410713
8158,2012-07-17,10.390000343322754,10.470000267028807,10.25,10.420000076293944,10582700.0,0.0009634131764530984,2.3846165132231145,0.29999904632020885,36.48650099942473,41.82113645951775,0.5035916860707275,0.6754300068503714,0.3994665842486782,1.3015390310275698,10.910755761524078,0.22000026702880682,0.02445602839521044,-0.5979996204376228,-1.3583209328976693,0.16232169202242375,-0.978160276667646,-0.21783896420759952,0.8744501025673248,31.111200591702183,-13.684634138296605,0.38016065623002293,7,0.4799995422363281,0.5849995613098145,0.2499997615814209,1.0899996757507324,1.3899993896484393,1,0.1270452022335622,2.4000019073595467,10.380000114440918,-1.266687859617891,10.479999542236328,1.4444432670707412,10.369999885559082,0.1270452022335622
8159,2012-07-18,10.68000030517578,10.6899995803833,10.34000015258789,10.34000015258789,11226900.0,0.02791144872669782,-1.0588192395292217,-11.333439298090067,40.50633267944259,39.62124723152811,0.10029227415460973,0.36475168065065766,0.09528227062047101,0.9906724766271946,11.380999746500342,0.34999942779541016,-0.07338144267553659,-0.28299965858459686,-1.0495943191924404,0.4835950020232467,-0.6662969888885186,0.10029767171932491,0.5032941050430928,97.72743528554948,48.79921165162839,0.3832973303039216,7,0.0749998092651385,0.2949995994567889,-0.09500026702880682,0.7049999237060565,1.1199998855590856,2,0.10486890014565886,2.3846165132231145,10.390000343322754,2.4000019073595467,10.380000114440918,-1.266687859617891,10.479999542236328,0.10486890014565886
8160,2012-07-19,10.699999809265137,10.84000015258789,10.56999969482422,10.6899995803833,12960400.0,0.001872612688940123,-1.1600036621093914,0.029412424687812203,41.70211833437286,38.59599692856962,-0.018889437188860825,0.29282025995325256,0.062005489158838856,0.9513075553255064,10.651939492865962,0.2700004577636701,-0.1395457880786548,-0.22050013542175328,-0.9430533288473981,0.5020530580038916,-0.5817767321345766,0.14077646129107002,0.4086310481362254,76.27113438722401,25.765923366490256,0.3612765967128228,7,-0.019999980926513672,0.27500009536743164,-0.17749977111816406,0.5750002861022949,1.0700006484985352,3,0.11962614540075411,-1.0588192395292217,10.68000030517578,2.3846165132231145,10.390000343322754,2.4000019073595467,10.380000114440918,0.11962614540075411
8161,2012-07-20,10.510000228881836,10.729999542236328,10.460000038146973,10.68000030517578,11763300.0,-0.017756970445810705,1.0000070642921226,-16.99961853900421,28.440370183232346,36.179981837772765,0.09836788788173045,0.4541221596814573,0.23882526297682816,1.1201612532397345,10.927863407129795,0.26999950408935547,-0.24836544656311332,-0.3774997234344486,-1.1122570436845738,0.3572575968156766,-0.7448783835595112,-0.010121063309386003,0.5299401599274169,44.06782400672421,-0.5948436119005223,0.367378660125063,7,0.07999992370605469,0.4649996757507324,0.017499685287475586,0.7649998664855957,1.109999656677246,4,0.141769718236884,-1.1600036621093914,10.699999809265137,-1.0588192395292217,10.68000030517578,2.3846165132231145,10.390000343322754,0.141769718236884
8162,2012-07-23,10.489999771118164,10.550000190734863,10.220000267028807,10.31999969482422,10927400.0,-0.001902993085453053,1.275854357949027,-1.0,30.541870301215397,34.940621767816374,0.041179702212334135,0.4374835684669023,0.24578651048305034,1.1236346724768893,11.43841848109994,0.32999992370605646,-0.3450855251742162,-0.3600001811981208,-1.09556295038095,0.37556258798470843,-0.7277815657895346,0.0077812033932929126,0.4867453865863478,43.54831514942711,1.5278687359870062,0.3677813845914144,7,0.04000043869018555,0.4700002670288068,0.04250001907348633,0.7700004577636719,1.140000343322754,0,0.14108679963802184,1.0000070642921226,10.510000228881836,-1.1600036621093914,10.699999809265137,-1.0588192395292217,10.68000030517578,0.14108679963802184
8163,2012-07-24,10.380000114440918,10.5,10.260000228881836,10.460000038146973,10328000.0,-0.010486144811947984,2.0,-0.47058757531219286,22.051261736314302,33.92922348352661,0.11113293871494356,0.5305815624040555,0.3437789729854668,1.2164595373727742,12.564755356889803,0.23999977111816406,-0.40034016306943876,-0.44199986457824636,-1.205250493849686,0.32125076469319325,-0.8236251792139662,-0.060374549942526556,0.5210705541960241,25.80643176535937,-8.513167784488338,0.38162531463571964,7,0.15000009536743164,0.5799999237060529,0.19000005722045898,0.869999885559082,1.319999694824217,1,0.1348747209147485,1.275854357949027,10.489999771118164,1.0000070642921226,10.510000228881836,-1.1600036621093914,10.699999809265137,0.1348747209147485
8164,2012-07-25,10.470000267028807,10.65999984741211,10.380000114440918,10.40999984741211,15145300.0,0.008670534835802046,-3.6666666666666665,-0.7500059604701397,27.51322404250253,33.26723976889548,0.006097333835565877,0.42122323560650266,0.24353700255051258,1.109952912678116,13.536785526132078,0.2799997329711914,-0.454317437439137,-0.32599973678589045,-1.1004985054341212,0.4484990318623403,-0.7132491211100067,0.061249647538225815,0.36296336144732244,40.322588087990205,10.103172453058498,0.3872493843241157,7,0.05999994277954279,0.48999977111816406,0.17249989509582697,0.625,1.0,2,0.12511933453026924,2.0,10.380000114440918,1.275854357949027,10.489999771118164,1.0000070642921226,10.510000228881836,0.12511933453026924
8165,2012-07-26,10.640000343322754,10.789999961853027,10.510000228881836,10.699999809265137,11533600.0,0.016236874112534272,1.3333333333333333,-0.9999841055392492,38.76404795377783,33.73515097438646,-0.13586290363928022,0.22412225675791575,0.06957264932873741,0.92730109624741,14.160624922890758,0.3199996948242205,-0.45536011012858246,-0.1314996719360355,-0.8923931161558354,0.6293937722837644,-0.5119463940459354,0.24894705017386443,-0.4200000762939471,73.68426336148634,39.83517164602014,0.3804467221098998,7,-0.1100001335144043,0.319999694824217,0.11749982833862305,0.4249997138977051,1.0499992370605469,3,0.10902253853216104,-3.6666666666666665,10.470000267028807,2.0,10.380000114440918,1.275854357949027,10.489999771118164,0.10902253853216104
8166,2012-07-27,10.899999618530273,10.9399995803833,10.609999656677246,10.720000267028807,10893100.0,0.024436021317488565,1.5384680279794152,-3.000015894713448,47.26366412416566,34.80771003938314,-0.36880347698498817,-0.05358874494789667,-0.18661571670380184,0.6563528560961203,14.885108066372329,0.3299999237060547,-0.40748111247557794,0.13799962997436488,-0.610798601486426,0.8867978614351557,-0.23639948575602965,0.5123987457047594,-0.6685993576049825,94.44444444444446,55.71981018684937,0.374399115730395,7,-0.31999969482421875,0.06000041961669744,0.027500629425048828,0.16000032424926758,0.8400001525878906,4,0.07981659354871673,1.3333333333333333,10.640000343322754,-3.6666666666666665,10.470000267028807,2.0,10.380000114440918,0.07981659354871673
8167,2012-07-30,10.81999969482422,11.0,10.770000457763672,10.960000038146973,12880700.0,-0.007339442798699802,1.0909023915521898,-0.7777824872975246,53.07261944783801,36.65061208920683,-0.24565969674208787,-0.02446096629105199,-0.09785308159796813,0.7233904173287726,14.495380123698615,0.22999954223632812,-0.35454836956564684,0.08949971199035822,-0.5869452466380967,0.7659446706188131,-0.24872276732386922,0.42772219130458566,-0.5602554611206099,75.67562691218227,34.17743725432753,0.3382224793142277,7,-0.20999956130981623,0.0350003242492658,0.16750025749206365,0.2400002479553205,0.9000005722045863,0,0.07393717313296633,1.5384680279794152,10.899999618530273,1.3333333333333333,10.640000343322754,-3.6666666666666665,10.470000267028807,0.07393717313296633
8168,2012-07-31,10.890000343322754,11.010000228881836,10.84000015258789,10.850000381469727,9428900.0,0.006469561041856364,-4.666629579591512,-0.2857133125796182,59.30235330451234,38.73905882532569,-0.2651611656424713,-0.13194222383196497,-0.1542283900760566,0.6392658296550024,14.277902806747447,0.1900005340576154,-0.30710694136010375,0.17900032997131277,-0.4516851581086385,0.809685818051264,-0.13634241406866288,0.4943430740112884,-0.5858407636413592,80.95240257764496,34.683334813644066,0.31534274403997553,7,-0.27500009536743164,-0.03500032424926758,0.09749960899353027,0.1699995994567871,1.0199995040893555,1,0.06795222661052502,1.0909023915521898,10.81999969482422,1.5384680279794152,10.899999618530273,1.3333333333333333,10.640000343322754,0.06795222661052502
8169,2012-08-01,10.920000076293944,10.979999542236328,10.789999961853027,10.9399995803833,10289000.0,0.0027547963292382516,2.8000133515168275,-0.49998807905972065,67.74196128570208,41.632374708806715,-0.2878022337291011,-0.21635174841200921,-0.17964464099217992,0.5922991238293971,14.020507039823343,0.18999958038330078,-0.26016860757746585,0.23650007247924698,-0.2950031599497578,0.7680033049082517,-0.029251543735254515,0.5022516886937485,-0.5593732446765127,81.99996948242152,29.644086160720533,0.2657516162145023,8,-0.30499982833862127,-0.06500005722045721,0.08499979972839533,0.13999986648559748,0.9399995803833008,2,0.07142854647633934,-4.666629579591512,10.890000343322754,1.0909023915521898,10.81999969482422,1.5384680279794152,10.899999618530273,0.07142854647633934
8170,2012-08-02,10.920000076293944,11.100000381469727,10.720000267028807,10.779999732971193,11871300.0,0.0,-1.9230859519713341,-7.000190739591972,65.27781089150089,45.72542367639211,-0.28308251009763197,-0.261249620393853,-0.17109811062365132,0.575000223773662,13.74636587706249,0.38000011444091975,-0.20721018594896456,0.25650005340576065,-0.19879740905332888,0.7117975158648502,0.028851322176215888,0.4841487846353054,-0.5074233728953601,63.265298178484386,6.919528993134037,0.22764873122954515,8,-0.25999975204467596,-0.06500005722045721,0.08499979972839533,0.13000011444091975,0.7699995040893572,3,0.05036631748097231,2.8000133515168275,10.920000076293944,-4.666629579591512,10.890000343322754,1.0909023915521898,10.81999969482422,0.05036631748097231
8171,2012-08-03,11.220000267028807,11.25,11.0,11.06999969482422,8498200.0,0.027472544747149774,1.3809519484471007,1.07143003113058,75.60977028070603,50.732968118557736,-0.527220719189252,-0.5766377291445703,-0.46308046505299316,0.2573539415875299,14.695986434351644,0.32999992370605646,-0.17453409725991698,0.5475002288818338,0.05524970131580886,1.0397507564478587,0.30137496509882133,0.7936254926648463,-0.7386811958231085,94.33967017247087,31.296807974744915,0.24612526378301286,8,-0.46500015258788885,-0.3650002479553205,-0.21000027656555176,-0.17000007629394354,0.4299993515014666,4,0.04188942087066061,-1.9230859519713341,10.920000076293944,2.8000133515168275,10.920000076293944,-4.666629579591512,10.890000343322754,0.04188942087066061
8172,2012-08-06,11.279999732971193,11.470000267028807,11.25,11.289999961853027,11821100.0,0.00534754585690167,-5.285749318801039,-0.066667938227561,76.33136428582723,56.76409062405917,-0.5178292038506118,-0.6486278605859184,-0.5048505893487434,0.17923944621587928,15.966240444839706,0.25,-0.14306872489472866,0.5939997196197524,0.05062241001310852,1.1373770292263963,0.32231106481643046,0.8656883744230743,-0.7064389503101793,74.66659545898486,7.271281115517112,0.27168865480332227,8,-0.3549995422363299,-0.42499971389770685,-0.21249985694885432,-0.2299995422363299,0.3200006484985334,0,0.040780146191174094,1.3809519484471007,11.220000267028807,-1.9230859519713341,10.920000076293944,2.8000133515168275,10.920000076293944,0.040780146191174094
8173,2012-08-07,11.869999885559082,11.890000343322756,11.449999809265135,11.59000015258789,20459500.0,0.05230497930450584,1.7499977648303422,-27.99933244326265,79.89950471206454,62.58478847623274,-0.9769865083894906,-1.2092676624293155,-1.0745477598907698,-0.42962060823382586,16.140937154090444,0.6100006103515625,-0.04370672421015165,1.1259998798370354,0.36698674053938873,1.885013019134682,0.7464933101882121,1.5055064494858588,-1.1709375750865778,98.29055927696805,33.29730890335287,0.379506569648823,8,-0.6699995994567871,-0.8149995803833008,-0.8025000095367432,-0.8349995613098145,-0.01999950408935547,1,-0.012636867731798618,-5.285749318801039,11.279999732971193,1.3809519484471007,11.220000267028807,-1.9230859519713341,10.920000076293944,-0.012636867731798618
8174,2012-08-08,11.920000076293945,11.960000038146973,11.710000038146973,11.760000228881836,8952800.0,0.004212316025014706,1.0833353201567206,0.5714285714285714,80.19803382523116,67.188564684172,-0.89365091374294,-1.2152500171788745,-1.108725807533311,-0.49886043180723405,16.377154805417703,0.25,0.057718284941827847,1.1085000514984138,0.19106030754043957,2.025939795456388,0.6497801795194267,1.567219923477401,-1.0303876805654006,96.77419602933011,31.835753650022085,0.45871987197898717,8,-0.6350002288818359,-0.8299999237060547,-0.8525002002716064,-0.8849997520446777,0.13000011444091975,2,-0.0008389453706232342,1.7499977648303422,11.869999885559082,-5.285749318801039,11.279999732971193,1.3809519484471007,11.220000267028807,-0.0008389453706232342
8175,2012-08-09,11.890000343322756,12.0,11.850000381469727,11.899999618530273,11797900.0,-0.0025167561056356202,-2.3333545262845576,-0.06249552964736748,87.09678411732057,71.61446690563365,-0.7461584397299479,-1.1231198962992206,-1.0548668323976873,-0.488629778352653,16.129424782118058,0.14999961853027344,0.19556817314626151,1.0025002956390399,-0.008051923648430659,2.0130525149265104,0.4972241859953037,1.507776405282776,-0.8077181719588946,89.00003433227556,20.53669493043708,0.5052761096437356,8,-0.5300002098083514,-0.7800002098083514,-0.8225004673004168,-0.8550000190734881,0.0499992370605451,3,-0.002523186356538587,1.0833353201567206,11.920000076293945,1.7499977648303422,11.869999885559082,-5.285749318801039,11.279999732971193,-0.002523186356538587
8176,2012-08-10,11.949999809265135,11.970000267028807,11.800000190734865,11.880000114440918,7784100.0,0.005046212296879737,2.0908933277847486,-7.000476871722573,88.42108063422411,75.542073704121,-0.7169466908307918,-1.125024580787123,-1.0856269978191975,-0.5663340734245885,15.831624374171097,0.17000007629394176,0.32481419814661905,0.988999748229979,-0.10698133446548219,2.0849808309254403,0.4410092068822493,1.5369902895777088,-0.6841740721740468,93.33330790201799,20.82122139390458,0.5479905413477305,8,-0.5899996757507306,-0.8399996757507306,-0.9349999427795392,-0.9149994850158674,-0.2399997711181623,4,-0.021757341676294395,-2.3333545262845576,11.890000343322756,1.0833353201567206,11.920000076293945,1.7499977648303422,11.869999885559082,-0.021757341676294395
8177,2012-08-13,11.8100004196167,11.949999809265135,11.760000228881836,11.90999984741211,8571800.0,-0.011715430283094297,1.1111140545609859,-1.4285694822888646,87.04667078443504,78.62477564633463,-0.47131081072268444,-0.9195457499936914,-0.9070961368392556,-0.4451930205907235,15.359988740127841,0.189999580383299,0.42035198475803703,0.7775003433227532,-0.34514452830514664,1.900145214950653,0.2161779075088024,1.338822779136704,-0.397339829943828,65.45463372850126,-12.4298165256089,0.56132243581395,8,-0.4500002861022949,-0.7000002861022949,-0.7950005531311035,-0.7750000953674316,-0.3100004196166992,0,-0.013547908162700906,2.0908933277847486,11.949999809265135,-2.3333545262845576,11.890000343322756,1.0833353201567206,11.920000076293945,-0.013547908162700906
8178,2012-08-14,11.710000038146973,11.949999809265135,11.68000030517578,11.899999618530273,9029500.0,-0.008467432507760386,-1.160004272477205,1.9000066757584138,81.95877961062551,80.20442212688167,-0.27129026394514355,-0.7542548890496388,-0.7718332795563967,-0.36370621607012765,14.593798604980288,0.26999950408935547,0.4836657472999306,0.6114999771118157,-0.5073015427242034,1.7303014969478347,0.05209921719380617,1.1709007370298252,-0.17987156640867497,9.37492549412348,-70.23451765687334,0.5594007599180096,8,-0.34999990463256836,-0.5999999046325684,-0.692500114440918,-0.6749997138977051,-0.2700004577636719,1,-0.009393651265491632,1.1111140545609859,11.8100004196167,2.0908933277847486,11.949999809265135,-2.3333545262845576,11.890000343322756,-0.009393651265491632
8179,2012-08-15,11.800000190734865,11.90999984741211,11.720000267028807,11.729999542236328,9283700.0,0.007685751690410303,-3.2222504794903943,-0.3684252794522979,81.18281334119536,81.97164462129216,-0.2495812004195539,-0.7969028809326719,-0.8309233023128808,-0.47252323793997064,14.676147769642133,0.19999980926513672,0.5482768563180151,0.645500135421754,-0.49697136765455774,1.7879716384980657,0.07426438388359813,1.2167358869599099,-0.17589741334422726,37.5000000000009,-41.08848000377703,0.5712357515381563,8,-0.30000019073486506,-0.6900000572204608,-0.9050004482269305,-0.7649998664855975,-0.3500003814697301,2,0.004237304231072825,-1.160004272477205,11.710000038146973,1.1111140545609859,11.8100004196167,2.0908933277847486,11.949999809265135,0.004237304231072825
8180,2012-08-16,11.979999542236328,12.050000190734865,11.300000190734865,11.34000015258789,25910800.0,0.015254182084064372,-1.0833353201567308,9.142763722564856,80.33709731342279,82.49690318048292,-0.2943625383459789,-0.923436108881937,-0.9888892564023077,-0.6747949413131487,14.736632578538062,0.75,0.6063919890906195,0.7614995002746578,-0.416621604777518,1.9396206053268337,0.17243894774856905,1.3505600528007466,0.020000457763671875,90.66658020019509,13.501986923043802,0.5890605525260882,8,-0.3299994468688965,-0.8449993133544922,-1.0674996376037598,-0.9449992179870605,-0.6199998855590838,3,0.0058431261413445235,-3.2222504794903943,11.800000190734865,-1.160004272477205,11.710000038146973,1.1111140545609859,11.8100004196167,0.0058431261413445235
8181,2012-08-17,12.0,12.0,11.81999969482422,11.979999542236328,11957400.0,0.001669487356252386,16.99961853900421,0.031250745058770235,84.30234814671078,83.38256805391443,-0.21465803796136917,-0.8707287709408327,-0.9848801131487797,-0.7149421562744607,14.486584817895459,0.18000030517577947,0.6559685720238733,0.7069999694824212,-0.4709214459723121,1.8849213849371544,0.11803926175505453,1.2959606772097878,-0.6999998092651349,93.33330790201799,15.320237776727623,0.5889607077273669,8,-0.32499980926513494,-0.8649997711181641,-1.0575001239776611,-0.9649996757507324,-0.8500003814697266,4,-0.005000034968058231,-1.0833353201567308,11.979999542236328,-3.2222504794903943,11.800000190734865,-1.160004272477205,11.710000038146973,-0.005000034968058231
8182,2012-08-20,11.970000267028807,12.020000457763672,11.880000114440918,11.960000038146973,11226300.0,-0.002499977747599469,1.5454466638923567,0.4999999999999112,82.14288552604845,83.63183258880153,-0.08547758408100847,-0.7633008892812683,-0.9355600593284095,-0.6997199932846296,13.616988365379243,0.1400003433227539,0.719575241618152,0.6030002117156972,-0.5481657345212128,1.754166157952607,0.027417238597241322,1.178583184834153,-0.6700000762939418,89.33334350585889,11.209091437821172,0.5755829731184553,8,-0.29500007629394176,-0.8350000381469709,-1.027500391006468,-0.9549999237060529,-0.8299999237060529,0,-0.021720987726124075,16.99961853900421,12.0,-1.0833353201567308,11.979999542236328,-3.2222504794903943,11.800000190734865,-0.021720987726124075
8183,2012-08-21,11.779999732971193,11.989999771118164,11.729999542236328,11.890000343322756,12443400.0,-0.01587306013525891,-1.4761809611174774,-10.999809269504148,73.36956606244826,82.87311394849232,0.10103921089432255,-0.4880612983163939,-0.7225682350182812,-0.5260712329102013,12.621245280812222,0.26000022888183594,0.7378812404136639,0.34299969673156916,-0.7225388944146154,1.4085382878777537,-0.18976959884152222,0.8757689923046605,-0.4511995315551758,63.99993896484375,-13.070851923409364,0.532769295573092,8,-0.10499954223632812,-0.6449995040893572,-0.8374998569488543,-0.8749995231628436,-0.48999977111816584,1,-0.023769078040596026,1.5454466638923567,11.970000267028807,16.99961853900421,12.0,-1.0833353201567308,11.979999542236328,-0.023769078040596026
8184,2012-08-22,11.779999732971193,11.890000343322756,11.720000267028807,11.800000190734865,13170500.0,0.0,-1.4285831062669574,0.1818213344430573,73.36956606244826,81.34786749795094,0.0883865036834468,-0.4056871764474881,-0.7068400078512003,-0.5421100028314161,12.200603118977673,0.17000007629394887,0.7530494492793149,0.27749972343445073,-0.6947223252841486,1.24972177215305,-0.20861130092484892,0.7636107477937504,-0.4235515213012704,63.99993896484375,-14.205072560182387,0.4861110243592996,8,-0.10499954223632812,-0.6449995040893572,-0.857499837875368,-0.8849997520446795,-0.6099996566772496,2,-0.02886249238497529,-1.4761809611174774,11.779999732971193,1.5454466638923567,11.970000267028807,16.99961853900421,12.0,-0.02886249238497529
8185,2012-08-23,11.800000190734865,11.850000381469727,11.68000030517578,11.760000228881836,10745700.0,0.0016978317671512144,1.4285665628980984,-1.999952317375637,68.58974750852519,79.14438603953995,0.06065553152552461,-0.3523949752344766,-0.7082989047698565,-0.5789941180717246,12.278730977167953,0.1700000762939471,0.70710997344632,0.23950018882751678,-0.6510461051744727,1.1300464828295063,-0.20577295817347796,0.6847733358285115,-0.41700988922119286,35.29406814841496,-39.181719302235656,0.44527314700099513,8,-0.125,-0.6649999618530291,-0.9350001811981219,-0.9650001525878942,-0.6700000762939471,3,-0.02966104879765541,-1.4285831062669574,11.779999732971193,-1.4761809611174774,11.779999732971193,1.5454466638923567,11.970000267028807,-0.02966104879765541
8186,2012-08-24,11.770000457763672,11.800000190734865,11.65999984741211,11.729999542236328,10976200.0,-0.002542350210701594,1.7999961853172224,1.0000238418806031,66.01309837619782,76.80732243862471,0.06977479618030813,-0.2675947918275696,-0.6603686660880825,-0.5620724334638076,12.89934729311818,0.14000034332275568,0.6524584301143417,0.16600041389465403,-0.6721529378460929,1.004153765635401,-0.2530762619757194,0.5850770897650275,-0.361529749999999,30.555673292925867,-42.082680646976634,0.41907667587037317,8,-0.09500026702880682,-0.6350002288818359,-0.9425005912780762,-0.935000419616701,-0.6000003814697283,4,-0.03483439126087584,1.4285665628980984,11.800000190734865,-1.4285831062669574,11.779999732971193,-1.4761809611174774,11.779999732971193,-0.03483439126087584
8187,2012-08-27,11.619999885559082,11.800000190734865,11.59000015258789,11.789999961853027,12800000.0,-0.01274431320056979,1.210520503940147,-4.249904634751097,38.53211169712001,71.98213711490187,0.21231686147239515,-0.057537168882277,-0.5005808844024937,-0.42328085014684014,13.82212713544247,0.21000003814697443,0.5833659202229349,-0.024000167846679688,-0.776606778904215,0.7286064432108557,-0.40030347337544825,0.3523031376820889,-0.1870679877954089,7.499940395298381,-59.336822059192315,0.37630330552876773,8,0.055000305175783026,-0.4849996566772461,-0.8374998569488525,-0.7849998474121112,-0.46000003814697266,0,-0.040447527681382156,1.7999961853172224,11.770000457763672,1.4285665628980984,11.800000190734865,-1.4285831062669574,11.779999732971193,-0.040447527681382156
8188,2012-08-28,11.630000114440918,11.710000038146973,11.529999732971193,11.56999969482422,12072100.0,0.0008606049036423702,-1.571426625159269,-0.3529434864073317,36.1904805155289,66.98298902316115,0.2120774619040411,-0.00975614695369309,-0.5007982958019213,-0.4440666875167949,14.838895402799224,0.18000030517577947,0.5009886159522079,-0.050999927520752664,-0.715082964451133,0.6130831094096276,-0.3830414459859437,0.28104159094443837,-0.17358547427724424,27.77783664646244,-33.81499013905264,0.3320415184651902,8,0.04500007629394709,-0.47499990463256836,-0.8849999904632568,-0.7950000762939471,-0.5299997329711914,1,-0.0421323960702058,1.210520503940147,11.619999885559082,1.7999961853172224,11.770000457763672,1.4285665628980984,11.800000190734865,-0.0421323960702058
8189,2012-08-29,11.699999809265135,11.760000228881836,11.520000457763672,11.630000114440918,9637800.0,0.006018890295392154,1.526306279174823,1.166653421282688,41.28438039175863,62.64379825408736,0.141255489244152,-0.019314295398457304,-0.5658029057058549,-0.5218400271451973,15.744202874745813,0.23999977111816406,0.4287913476847329,-0.02000021934509455,-0.5792478142529038,0.5392473755627147,-0.2996240167989992,0.2596235781088101,-0.22104173639746172,54.54527064127333,-3.432812504433606,0.27962379745390453,8,0.07000064849853693,-0.4849996566772443,-0.9549996852874738,-0.8649997711181641,-0.569999694824217,2,-0.03504272257230567,-1.571426625159269,11.630000114440918,1.210520503940147,11.619999885559082,1.7999961853172224,11.770000457763672,-0.03504272257230567
8190,2012-08-30,11.470000267028807,11.630000114440918,11.449999809265135,11.609999656677244,9928500.0,-0.01965808085348797,-1.0000000000000198,-2.0000000000000506,30.952402577644918,56.71602652419116,0.3255375088248531,0.2677291864082143,-0.34530593261184883,-0.2992741045306513,16.62898658223766,0.25,0.3674750453656159,-0.2774997711181655,-0.7110833308527695,0.15608378861643857,-0.4942915509854675,-0.06070799125086346,0.5500001907348651,5.714410275693262,-45.81725819376663,0.2167917798673018,8,0.2649998664855975,-0.1900000572204572,-0.7250001430511457,-0.6350002288818359,-0.4600000381469709,3,-0.026155203465620835,1.526306279174823,11.699999809265135,-1.571426625159269,11.630000114440918,1.210520503940147,11.619999885559082,-0.026155203465620835
8191,2012-08-31,11.6899995803833,11.770000457763672,11.550000190734865,11.579999923706055,10945800.0,0.01918041048236896,-1.588251793758483,-0.7857152588555858,45.522357254898616,52.64707893850784,0.06363179297191124,0.089326231636365,-0.5601969125499444,-0.5282176363078399,16.837381211638952,0.30000019073486506,0.30708146906611766,-0.08100042343139613,-0.43847111915440173,0.2764702722916095,-0.25973577129289893,0.09773492443010667,0.31860086441040103,68.57128843984482,18.024140550341784,0.17873534786150264,8,0.03000020980834961,-0.3599996566772461,-0.9449994564056396,-0.8549995422363299,-0.7899999618530273,4,-0.047904147651305684,-1.0000000000000198,11.470000267028807,1.526306279174823,11.699999809265135,-1.571426625159269,11.630000114440918,-0.047904147651305684
8192,2012-09-04,11.739999771118164,11.81999969482422,11.5600004196167,11.649999618530273,17396300.0,0.004277176435383945,1.079994201660141,0.8181857589970782,51.162780382105524,50.17965830735866,-0.025060344569864057,0.0796381564625186,-0.6066590851532787,-0.5893571664848345,16.321301820445356,0.2599992752075213,0.23590674198238304,-0.05400023460388148,-0.32787301091948606,0.2198725417117231,-0.19093662276168288,0.08293615355391992,0.2574286609649672,78.37839231080486,21.688692678689463,0.1369363881578023,9,-0.06999969482421875,-0.3549995422363281,-0.9699997901916504,-0.9049997329711932,-0.8400001525878906,1,-0.04855193406617342,-1.588251793758483,11.6899995803833,-1.0000000000000198,11.470000267028807,1.526306279174823,11.699999809265135,-0.04855193406617342
8193,2012-09-05,11.720000267028807,11.890000343322756,11.65999984741211,11.800000190734865,12779000.0,-0.001703535304877768,-1.299996185317304,-0.8888865341415221,46.72131275688625,47.21874127340732,-0.01616692690811483,0.0925699903315671,-0.5736096301690718,-0.5764152645155693,14.802133474020735,0.2300004959106463,0.15187819993005647,-0.06649975776672612,-0.33982428011134225,0.20682476457789,-0.20316201893903418,0.07016250340558194,0.26647959259796394,61.3636659196222,2.1537936823384882,0.13666226117230834,9,-0.050000190734861505,-0.3350000381469709,-0.9875001907348615,-0.8850002288818359,-0.7700004577636701,2,-0.047781604680685374,1.079994201660141,11.739999771118164,-1.588251793758483,11.6899995803833,-1.0000000000000198,11.470000267028807,-0.047781604680685374
8194,2012-09-06,11.90999984741211,11.949999809265135,11.75,11.760000228881836,19311500.0,0.016211567922725933,-1.3529378765609188,-1.8749970197648358,47.154482891231474,44.83704520481913,-0.2076202079386107,-0.10352497482216982,-0.7496942884194873,-0.7733972792946151,13.141044438041193,0.22999954223632812,0.07617638236584057,0.12399983406066895,-0.14833117240918625,0.39633084053052414,-0.012165669174258653,0.26016533729559654,0.06575041120742853,92.00000762939489,35.25029977448896,0.13616550323492715,9,-0.21000003814697443,-0.5249996185302734,-1.174999713897705,-1.0749998092651385,-1.010000228881836,3,-0.06801003159696806,-1.299996185317304,11.720000267028807,1.079994201660141,11.739999771118164,-1.588251793758483,11.6899995803833,-0.06801003159696806
8195,2012-09-07,11.859999656677244,11.859999656677244,11.640000343322756,11.699999809265135,16147200.0,-0.00419816888123048,1.7499940395297937,1.0666683620919852,44.44442762478188,42.44052623243957,-0.16563203367332235,-0.058907835905328554,-0.690586606607523,-0.733455575179466,11.14420093680135,0.2699995040893537,0.0238998499029357,0.07549967765807963,-0.19474181967014026,0.3457411749862995,-0.059621071006029425,0.2106204263221887,0.10523559295520535,77.49994039529818,24.329480674885147,0.1351207486641096,9,-0.15999984741210938,-0.4749994277954084,-1.12499952316284,-1.0249996185302734,-0.8999996185302717,4,-0.061551396574057504,-1.3529378765609188,11.90999984741211,-1.299996185317304,11.720000267028807,1.079994201660141,11.739999771118164,-0.061551396574057504
8196,2012-09-10,11.6899995803833,11.869999885559082,11.670000076293945,11.859999656677244,13561700.0,-0.014333902294696332,1.105255232645686,-1.0625014901175294,39.99997275215504,42.603621905221246,-0.009134029092681573,0.09551189298741392,-0.5119771626248735,-0.5717305669830033,9.254225810946437,0.19999980926513672,-0.03499303337621562,-0.0815003871917721,-0.3430966382720193,0.1800958638884751,-0.21229851273189482,0.049297738348350606,0.2649309604418022,33.333170311827686,-14.632432015396049,0.1307981255401234,9,0.010000228881834161,-0.16499948501586914,-0.9324994087219238,-0.8549995422363299,-0.48999977111816406,0,-0.05816932214801396,1.7499940395297937,11.859999656677244,-1.3529378765609188,11.90999984741211,-1.299996185317304,11.720000267028807,-0.05816932214801396
8197,2012-09-11,11.649999618530273,11.770000457763672,11.56999969482422,11.670000076293945,12645100.0,-0.0034217248322361282,-1.2222269317170589,0.11764969875124942,44.79999145507156,43.56023423183709,0.03974893901783183,0.12955262282839897,-0.47526077015075074,-0.5406416162361403,7.581141633133726,0.20000076293945135,-0.08179804955250347,-0.1135003089904778,-0.37988146860739924,0.15288085062644363,-0.24669088879893764,0.019690270817982025,0.294832307663631,21.052605161383962,-23.85679759347479,0.1331905798084603,9,0.050000190734861505,4.76837158203125e-07,-0.8449995517730713,-0.8149995803833026,-0.48999977111816406,1,-0.06437768451142811,1.105255232645686,11.6899995803833,1.7499940395297937,11.859999656677244,-1.3529378765609188,11.90999984741211,-0.06437768451142811
8198,2012-09-12,11.600000381469727,11.739999771118164,11.56999969482422,11.68000030517578,11643000.0,-0.0042917801457279525,-1.4285500197545355,3.999904634751008,43.076938877465125,43.75940739691559,0.09503962756874706,0.18012344776761857,-0.4237133490132443,-0.4983378940150658,6.1686638054915015,0.17000007629394354,-0.12457627211596645,-0.1579995632171638,-0.43342067528375416,0.11742154884942657,-0.2957101192504581,-0.0202890071838695,0.3349349023856032,7.894915160656035,-33.17038676048758,0.13771055603329496,9,0.09999942779540838,0.0749998092651385,-0.7100002765655518,-0.7650003433227557,-0.4100008010864258,2,-0.0603448913723883,-1.2222269317170589,11.649999618530273,1.105255232645686,11.6899995803833,1.7499940395297937,11.859999656677244,-0.0603448913723883
8199,2012-09-13,11.850000381469727,11.859999656677244,11.510000228881836,11.579999923706055,14894900.0,0.021551723429195757,1.4137974125740917,-3.375008940705318,51.63399548344182,46.05736216422636,-0.1468924840235406,-0.06950200381814753,-0.6753534451178389,-0.7516240306525024,4.583856215697877,0.3499994277954084,-0.10474225885830357,0.08950042724609375,-0.1884222452115356,0.3674230997037231,-0.04946090898272004,0.22846176347490754,0.07523619289379901,94.44457689933692,50.474366398775956,0.13896133622881449,9,-0.12000036239624023,-0.1750001907348615,-0.7225000858306885,-0.9200000762939453,-1.010000228881836,3,-0.07594941293098634,-1.4285500197545355,11.600000381469727,-1.2222269317170589,11.649999618530273,1.105255232645686,11.6899995803833,-0.07594941293098634
8200,2012-09-14,12.050000190734865,12.06999969482422,11.800000190734865,11.850000381469727,23667800.0,0.01687762049171626,1.2500069539094547,0.7407387784512421,58.23529642758773,47.469910961191815,-0.28604823020058134,-0.2782549245004873,-0.8698674438473457,-0.9523433031077868,4.8848407385774815,0.26999950408935547,-0.07630405312775679,0.2860002040863048,-0.005016206963427194,0.5770166151360367,0.1404919985614388,0.43150840961117076,-0.6000003814697301,96.42865657814518,48.66468811455039,0.14550820552486568,9,-0.2600002288818377,-0.36500024795532227,-0.8625001907348651,-1.0850000381469744,-1.190000534057619,4,-0.09543573062254529,1.4137974125740917,11.850000381469727,-1.4285500197545355,11.600000381469727,-1.2222269317170589,11.649999618530273,-0.09543573062254529
8201,2012-09-17,11.9399995803833,12.029999732971193,11.850000381469727,12.020000457763672,10783000.0,-0.009128681212481893,2.6000076294380947,-0.400004768376126,59.6385569855581,48.41166391713099,-0.15293892748311677,-0.1823279191406968,-0.7465195248343157,-0.8461041897065193,5.202090839074399,0.1999998092651385,-0.06003372691527531,0.17899961471557546,-0.10286633617951324,0.46086556561066416,0.03806663926803111,0.3199325901631198,-0.47759977340698434,76.78567171092718,22.940109759110314,0.1409329754475446,9,-0.14999961853027344,-0.254999637603758,-0.7049994468688965,-0.9549994468688965,-1.1399993896484375,0,-0.0820770164721285,1.2500069539094547,12.050000190734865,1.4137974125740917,11.850000381469727,-1.4285500197545355,11.600000381469727,-0.0820770164721285
8202,2012-09-18,11.710000038146973,11.90999984741211,11.65999984741211,11.899999618530273,14625500.0,-0.019262943912845998,1.3809519484471007,2.3749687079046815,52.12766065377512,49.01236923900753,0.0808610358520454,0.02866394672997785,-0.504602967096929,-0.6260319004329737,5.142179331900569,0.2799997329711914,-0.011550305815623219,-0.03799991607666087,-0.30274202633676417,0.22674219418344244,-0.17037097120671163,0.0943711390533899,-0.23544823341369892,35.7142857142856,-20.543471994690783,0.13237105513005143,9,0.07999992370605469,-0.025000095367429864,-0.47499990463256836,-0.7249999046325684,-1.0200004577636719,1,-0.04355253861831243,2.6000076294380947,11.9399995803833,1.2500069539094547,12.050000190734865,1.4137974125740917,11.850000381469727,-0.04355253861831243
8203,2012-09-19,11.5,11.5600004196167,11.359999656677244,11.489999771118164,17402700.0,-0.017933393463951175,2.0769095337304773,-0.05263289982884018,45.049503781889776,48.778482671302896,0.28650082242749875,0.22831751491908925,-0.27520904671692215,-0.4287180844801206,5.638231051871053,0.35000038146972834,-0.004874910579175662,-0.23399996757507324,-0.520348973407371,0.05234903825722448,-0.3771744704912212,-0.09082546465892527,0.5699996948242205,19.718357155042064,-35.237665434992614,0.1431745029161485,9,0.21499967575073242,0.1849999427795428,-0.2649998664855957,-0.5149998664855957,-0.8199996948242205,2,-0.029565230659816533,1.3809519484471007,11.710000038146973,2.6000076294380947,11.9399995803833,1.2500069539094547,12.050000190734865,-0.029565230659816533
8204,2012-09-20,11.4399995803833,11.470000267028807,11.3100004196167,11.4399995803833,10002200.0,-0.005217427792756468,4.333206179668386,0.0,49.18916996243041,49.305676264374966,0.30488212650121227,0.27567389293334443,-0.19159877512418433,-0.3812428942640764,6.187110334452331,0.18999958038330078,-0.013025258675405382,-0.2770003795623772,-0.5908961287614236,0.03689536963666917,-0.4339482541618995,-0.12005250496285491,0.6158001136779809,17.10516904520793,-42.258704090669156,0.15694787459952292,9,0.2500004768371582,0.245000362396242,-0.20499944686889648,-0.4549994468688965,-0.7899999618530273,3,-0.021853147654715577,2.0769095337304773,11.5,1.3809519484471007,11.710000038146973,2.6000076294380947,11.9399995803833,-0.021853147654715577
8205,2012-09-21,11.449999809265135,11.56999969482422,11.390000343322756,11.489999771118164,17086100.0,0.0008741459133427831,-1.2500074506321617,-100.0,42.682931084211766,49.603782745714604,0.25770803303255896,0.250975729275682,-0.1709385864233166,-0.4017616291449517,6.456472959809556,0.17999935150146484,-0.013327044459146009,-0.24950013160705709,-0.5823649216963833,0.08336465848226915,-0.4159325266517193,-0.08306773656239486,0.5759679138183635,19.444378216997908,-37.153897218008524,0.16643239504466278,9,0.24000024795532404,0.23500013351440785,-0.1449997425079328,-0.4549999237060529,-0.8499994277954084,4,-0.05327508007324533,4.333206179668386,11.4399995803833,2.0769095337304773,11.5,1.3809519484471007,11.710000038146973,-0.05327508007324533
8206,2012-09-24,11.359999656677244,11.43000030517578,11.3100004196167,11.43000030517578,8301500.0,-0.007860275466124,2.4285363959618573,1.750017881410408,38.69046841889251,48.92494685280582,0.33075765014415204,0.32536643972449575,-0.05423783475010602,-0.322111769749041,6.769206357011353,0.13999938964843572,-0.03233397168637886,-0.3190002441406268,-0.682660058434335,0.04465957015308142,-0.5008301512874809,-0.13717033699377268,0.6373293742675816,8.3332141239298,-43.630050900460695,0.18182990714685382,9,0.33000040054321467,0.33000040054321467,0.03250050544738947,-0.30499935150146307,-0.4099998474121076,0,-0.04401408583723909,-1.2500074506321617,11.449999809265135,4.333206179668386,11.4399995803833,2.0769095337304773,11.5,-0.04401408583723909
8207,2012-09-25,11.149999618530273,11.4399995803833,11.130000114440918,11.4399995803833,11539400.0,-0.01848591940964861,1.137927632552526,4.142818217735453,34.75934001653381,48.000769201591226,0.516711738824533,0.5252812914743252,0.18379686586704125,-0.11931743038590348,7.0504401233700245,0.3099994659423828,-0.05137753975379056,-0.5055002689361565,-0.9392102064063934,-0.07179033146591962,-0.722355237671275,-0.28864530020103807,0.8198362679614277,4.545346173269765,-44.31916602190623,0.21685496873511817,9,0.4500002861022949,0.4500002861022949,0.25500059127807617,-0.0149993896484375,-0.3399991989135742,1,-0.031390084284284914,2.4285363959618573,11.359999656677244,-1.2500074506321617,11.449999809265135,4.333206179668386,11.4399995803833,-0.031390084284284914
8208,2012-09-26,11.140000343322754,11.199999809265137,10.979999542236328,11.170000076293944,10778700.0,-0.0008967960134188546,3.8889383391084125,0.10344736868066749,27.218943926757788,45.287985695293,0.5080219289573957,0.5235304793888442,0.22197023851301623,-0.11266336575636693,7.284249506496041,0.2200002670288086,-0.05162823191881927,-0.4909995555877682,-0.9823093034508794,0.0003101922753430131,-0.7366544295193229,-0.24534468165621348,0.779445396845901,27.118772831603703,-15.616491425699724,0.24565487393155525,9,0.38499927520751953,0.38499927520751953,0.2649998664855957,-0.005000114440917969,-0.05000019073486328,2,-0.04039504031157237,1.137927632552526,11.149999618530273,2.4285363959618573,11.359999656677244,-1.2500074506321617,11.449999809265135,-0.04039504031157237
8209,2012-09-27,11.289999961853027,11.369999885559082,11.09000015258789,11.18000030517578,10122900.0,0.013464956365121017,1.0740759055507478,-3.6666878596181673,34.07821199286079,42.60386520254557,0.3019899612857202,0.359680809406175,0.09311961906139032,-0.26373286981754873,7.4805764694013455,0.2799997329711914,-0.05586929274537411,-0.32049994468689036,-0.833426532301754,0.1924266429279733,-0.5769632384943222,-0.06403665087945853,0.5542900824810406,52.54243041412069,13.617883869372577,0.25646329380743205,9,0.21499967575073242,0.2349996566772461,0.11500024795532227,-0.1549997329711914,0.1700000762939453,3,-0.05403008491924999,3.8889383391084125,11.140000343322754,1.137927632552526,11.149999618530273,2.4285363959618573,11.359999656677244,-0.05403008491924999
8210,2012-09-28,11.170000076293944,11.260000228881836,11.09000015258789,11.220000267028807,13132400.0,-0.010628865010145483,1.615383486776879,-0.4545486071976553,35.057475359286045,39.87263391073756,0.3174139712547248,0.4806987301882959,0.23266539865634428,-0.14503251476104673,7.415598514691463,0.19999980926513672,-0.05725869261739902,-0.42549982070923065,-0.9721633747710268,0.12116373335256547,-0.6988315977401278,-0.15216804367833348,0.605146727872306,41.30446050026394,1.6035473313772428,0.2733317770308979,9,0.2749996185302752,0.3549995422363299,0.23500013351440607,-0.0349998474121076,-0.22000026702880682,4,-0.04655330834484639,1.0740759055507478,11.289999961853027,3.8889383391084125,11.140000343322754,1.137927632552526,11.149999618530273,-0.04655330834484639
8211,2012-10-01,11.130000114440918,11.31999969482422,11.079999923706056,11.18000030517578,10458700.0,-0.0035810171512815625,-2.199984741269221,0.9999999999999645,35.05747535928607,37.97594665579433,0.2575126104003065,0.50234955985011,0.29827463696832623,-0.10530050364814869,7.8938128059661095,0.23999977111816406,-0.09536730617431033,-0.43749980926513743,-1.0199763430009554,0.14497672447068055,-0.7287380761330464,-0.14626154239722844,0.5815349087709372,32.608817340285476,-9.06057108253981,0.2912382668679089,10,0.14499950408935547,0.39499950408935547,0.27500009536743164,0.005000114440917969,-0.630000114440918,0,-0.04761902313761246,1.615383486776879,11.170000076293944,1.0740759055507478,11.289999961853027,3.8889383391084125,11.140000343322754,-0.04761902313761246
8212,2012-10-02,11.170000076293944,11.220000267028807,11.0600004196167,11.1899995803833,11260500.0,0.0035938869219889202,2.9999523168072666,0.39998855595190846,37.57224222672531,37.14513981633161,0.14847162656479362,0.44001703960078586,0.2855215356090586,-0.1450192036471556,8.643284956939166,0.1599998474121076,-0.1677715624867986,-0.36899986267090057,-0.9713775693959246,0.23337784405412343,-0.6701887160334135,-0.06781100930838768,0.4830121084398691,48.718042768587004,2.661719965951555,0.3011888533625123,10,0.1049995422363299,0.3549995422363299,0.23500013351440607,-0.0349998474121076,-0.5,1,-0.01969563702114141,-2.199984741269221,11.130000114440918,1.615383486776879,11.170000076293944,1.0740759055507478,11.289999961853027,-0.01969563702114141
8213,2012-10-03,11.15999984741211,11.25,11.119999885559082,11.199999809265137,10492000.0,-0.0008952756323661326,-1.1666706403134413,2.000047684898015,26.845616105705474,34.66252272113995,0.11753049679004768,0.42784834516489667,0.3267603529435359,-0.13351562242144865,9.233096531922008,0.13000011444091797,-0.24207112090615546,-0.3510000705718994,-0.9697900118955509,0.2677898707517521,-0.6603950412337252,-0.04160509991007366,0.43917132592190455,32.25793550689416,-7.360444905023016,0.3093949706618262,10,0.11499977111816406,0.36499977111816406,0.24500036239624023,-0.024999618530273438,-0.5299997329711914,2,-0.03136195632445027,2.9999523168072666,11.170000076293944,-2.199984741269221,11.130000114440918,1.615383486776879,11.170000076293944,-0.03136195632445027
8214,2012-10-04,11.100000381469727,11.1899995803833,11.020000457763672,11.18000030517578,17241000.0,-0.005376296304905104,2.4000343327992675,1.9999999999999556,14.81480696563996,31.56606448574308,0.1388284621708138,0.4469696350348791,0.41504386250685066,-0.07186742557472847,9.732193728362441,0.1699991226196289,-0.29198143383167796,-0.3704995632171624,-0.9853498964195637,0.24435076998523897,-0.677924729818363,-0.0630743966159617,0.44963706137647286,26.666709052299474,-5.527384428777644,0.3074251666012007,10,0.10999917984008789,0.4249992370605469,0.3149998188018799,0.034999847412109375,-0.6200008392333984,3,-0.0009009214899244888,-1.1666706403134413,11.15999984741211,2.9999523168072666,11.170000076293944,-2.199984741269221,11.130000114440918,-0.0009009214899244888
8215,2012-10-05,11.130000114440918,11.260000228881836,11.100000381469727,11.130000114440918,9167300.0,0.0027026785531711894,-4.333375719235782,-0.0,18.110220847194,29.279370311109915,0.06555724834932342,0.37890258664640974,0.4087794793369586,-0.09779185134052781,10.590633995947353,0.15999984741210938,-0.31206654786497445,-0.30399985313415456,-0.9080701819621808,0.3000704756938717,-0.6060350175481677,-0.0019646887201414387,0.37406629635649224,36.66664547384997,9.69532556117412,0.3020351644140133,10,0.07999944686889648,0.39499950408935547,0.3625001907348633,0.005000114440917969,-0.7700004577636719,4,0.029649588527666637,2.4000343327992675,11.100000381469727,-1.1666706403134413,11.15999984741211,2.9999523168072666,11.170000076293944,0.029649588527666637
8216,2012-10-08,11.010000228881836,11.079999923706056,10.970000267028807,11.079999923706056,9569500.0,-0.010781660765967538,2.1428610354222855,-100.0,19.827565653550977,27.620284270778487,0.14604703314189038,0.46941365881232144,0.5432278409186324,0.028022002711995952,11.6705243945425,0.15999984741211115,-0.34402766769391313,-0.3899997711181644,-1.0097449804049639,0.22974543816863502,-0.6998723757615632,-0.08012716647476559,0.4521408324306879,13.793092108508947,-11.573607110961458,0.30987260464339966,10,0.15999984741210938,0.5099997520446777,0.497499942779541,0.125,-0.7100000381469727,0,-0.005449629279689172,-4.333375719235782,11.130000114440918,2.4000343327992675,11.100000381469727,-1.1666706403134413,11.15999984741211,-0.005449629279689172
8217,2012-10-09,10.899999618530273,11.010000228881836,10.850000381469727,10.989999771118164,11723900.0,-0.009990972576277013,1.4615158895507496,1.285722070844654,21.698080954394356,27.006855051626992,0.24234047940556813,0.5484653118790828,0.66927563809449,0.14613004957335463,12.543190043968561,0.15999984741210938,-0.3697588843568784,-0.4625003814697273,-1.1087486901537815,0.18374792721432698,-0.7856245358117544,-0.13937622712770015,0.512927363353878,12.194940406963221,-13.312610007109404,0.323124154342027,10,0.21000051498413086,0.5600004196166992,0.6250002384185791,0.2350006103515625,-0.75,1,-0.03669721399350001,2.1428610354222855,11.010000228881836,-4.333375719235782,11.130000114440918,2.4000343327992675,11.100000381469727,-0.03669721399350001
8218,2012-10-10,10.899999618530273,11.029999732971193,10.859999656677246,10.93000030517578,12980000.0,0.0,-2.090893327784746,0.33334039757553235,22.999976158119168,25.775939958877924,0.22877424097036148,0.5199945194413509,0.6833970077653859,0.15623585039925914,13.424717395281599,0.1700000762939471,-0.3831280277164062,-0.42750034332275355,-1.0950607536025299,0.24006006695702276,-0.7612805484626417,-0.0937201381828654,0.4453761713041473,12.194940406963221,-13.78161953413799,0.33378020513988843,10,0.18500041961669922,0.5600004196166992,0.6275005340576172,0.2350006103515625,-0.5399999618530273,2,-0.021100876172997718,1.4615158895507496,10.899999618530273,2.1428610354222855,11.010000228881836,-4.333375719235782,11.130000114440918,-0.021100876172997718
8219,2012-10-11,10.949999809265137,11.050000190734863,10.90999984741211,11.0,8278600.0,0.004587173622452312,-1.1538495396691486,1.6666348782504643,25.96151553665318,24.76527775636316,0.14021858660392006,0.4206798895003363,0.6474232163136264,0.11194465758394223,14.589495779920528,0.15000057220458984,-0.3691109682624063,-0.3325001239776615,-0.9725288908849432,0.30752864292962023,-0.6525145074313023,-0.012485740524020628,0.335930931565521,24.390113417504818,-2.3130564578399238,0.3200143834536407,10,0.13500022888183594,0.5100002288818359,0.5775003433227539,0.18500041961669922,-0.5599994659423828,3,-0.029223716931342514,-2.090893327784746,10.899999618530273,1.4615158895507496,10.899999618530273,2.1428610354222855,11.010000228881836,-0.029223716931342514
8220,2012-10-12,10.899999618530273,11.029999732971193,10.869999885559082,10.920000076293944,10173300.0,-0.004566227543908896,-3.0000000000000444,0.400007629365392,26.99997615811931,23.87000006734463,0.16527157443180762,0.400648958438488,0.7111579937150267,0.16933711246228178,14.966879131664468,0.15999984741211115,-0.3430211005232522,-0.3250002861022949,-0.8750050107572633,0.2250044385526735,-0.6000026484297791,-0.049997923774810715,0.3336194791770719,21.738841988290346,-6.98694382736204,0.2750023623274843,10,0.1550006866455078,0.5600004196166992,0.6425004005432129,0.2350006103515625,-0.46999931335449396,4,-0.03853211843970472,-1.1538495396691486,10.949999809265137,-2.090893327784746,10.899999618530273,1.4615158895507496,10.899999618530273,-0.03853211843970472
8221,2012-10-15,10.960000038146973,10.989999771118164,10.850000381469727,10.90999984741211,12561700.0,0.005504625845554889,1.5454513928023375,-2.4999523173757705,38.82354657131408,24.009033883410055,0.0878601111291264,0.2777029806433404,0.6562011658286284,0.11507717306646015,15.391477342892939,0.1399993896484375,-0.33971611619674924,-0.21599988937378,-0.6627142392199339,0.23071446047237387,-0.43935706429685695,0.0073572855492969325,0.227584813611859,54.99988079059677,22.256426435297236,0.22335717492307722,10,0.0950002670288086,0.5,0.5824999809265137,0.17500019073486328,-0.5600004196166992,0,-0.05474456016253537,-3.0000000000000444,10.899999618530273,-1.1538495396691486,10.949999809265137,-2.090893327784746,10.899999618530273,-0.05474456016253537
8222,2012-10-16,11.199999809265137,11.289999961853027,10.970000267028807,10.989999771118164,13193100.0,0.02189778925938235,-1.5600073242466677,4.199984741269145,52.777753249115655,26.890382454900077,-0.16476330056601007,-0.0025969137517733998,0.42220353463639526,-0.1130977798605759,16.20901667836198,0.3299999237060547,-0.3254407917763018,0.04949989318847692,-0.32050579345478347,0.4195055798317373,-0.13550295013315328,0.2345027365101071,-0.34999942779541016,79.54540035936216,44.18651219334327,0.18500284332163025,10,-0.12999963760375977,0.26000022888183594,0.41250014305114746,-0.06499958038330078,-0.7299995422363299,1,-0.08035711016581926,1.5454513928023375,10.960000038146973,-3.0000000000000444,10.899999618530273,-1.1538495396691486,10.949999809265137,-0.08035711016581926
8223,2012-10-17,11.15999984741211,11.220000267028807,11.09000015258789,11.119999885559082,14302500.0,-0.003571425226269853,-1.6000171662358857,0.1904759742235503,43.298965017859246,30.05528890514666,-0.1394254100916612,0.011199254251110347,0.4488442061193183,-0.06394029111266519,16.11830909868931,0.1300001144409162,-0.3088495140179113,0.02649993896484304,-0.3051482333819546,0.3581481113116407,-0.13932414720855668,0.19232402513824276,-0.3099994659423828,70.45449126845308,35.72965319000636,0.16582408617339892,10,-0.08999967575073242,0.3000001907348633,0.5150001049041748,-0.024999618530273438,-0.8000001907348633,2,-0.09050181386122913,-1.5600073242466677,11.199999809265137,1.5454513928023375,10.960000038146973,-3.0000000000000444,10.899999618530273,-0.09050181386122913
8224,2012-10-18,11.1899995803833,11.229999542236328,11.100000381469727,11.140000343322754,13693700.0,0.002688148152452552,1.0,1.2499821185895144,51.13633531184614,33.7248571789969,-0.17356881634612797,-0.040570221406715845,0.4039464404647539,-0.08722949768455379,15.828874744900698,0.12999916076660156,-0.29997064710110877,0.06899967193603551,-0.2313790670906819,0.3693784109627529,-0.0811896975773223,0.21918904144939333,-0.33119920730590735,77.27261890054251,41.58807332596987,0.15018936951335826,10,-0.11999940872192383,0.2700004577636719,0.4975004196166992,-0.054999351501464844,-0.5899991989135742,3,-0.07417336504293448,-1.6000171662358857,11.15999984741211,-1.5600073242466677,11.199999809265137,1.5454513928023375,10.960000038146973,-0.07417336504293448
8225,2012-10-19,10.84000015258789,11.210000038146973,10.779999732971193,11.210000038146973,17085000.0,-0.03127787675783111,1.324326692836863,-7.400110627908751,37.81512335661418,35.723474701559475,0.14635931142980318,0.27551204454617917,0.7356407755104044,0.271505140681926,16.450611221433466,0.4300003051757795,-0.28309126221663306,-0.2504997730255134,-0.5336010331610606,0.032601487110033744,-0.3920504030932861,-0.10894914295774072,0.4499998092651367,11.764782880244432,-23.304649283978556,0.14155063006777324,10,0.19499969482421875,0.5849995613098162,0.8624999523162842,0.2950000762939453,-0.10000038146972656,4,-0.04151289694933313,1.0,11.1899995803833,-1.6000171662358857,11.15999984741211,-1.5600073242466677,11.199999809265137,-0.04151289694933313
8226,2012-10-22,10.859999656677246,10.9399995803833,10.779999732971193,10.8100004196167,12093800.0,0.001844972675999479,-1.909071993341718,-0.13513311493325567,36.75210888523546,37.39614447165293,0.11493080715777815,0.2278132727303408,0.6952569052483906,0.26252155604844774,16.80890566349791,0.1599998474121076,-0.24520809583330916,-0.20550026893615758,-0.4764422147533445,0.06544167688102931,-0.34097124184475014,-0.07002929602756502,0.4198003005981441,15.686252510405971,-16.92734122374086,0.13547097290859333,10,0.17500019073486328,0.5450000762939471,0.8775002956390381,0.2850003242492676,-0.13000011444091797,0,-0.03959478499956326,1.324326692836863,10.84000015258789,1.0,11.1899995803833,-1.6000171662358857,11.15999984741211,-0.03959478499956326
8227,2012-10-23,10.800000190734863,10.850000381469727,10.619999885559082,10.75,12121300.0,-0.005524812876535612,2.066661580423048,1.0000190737773709,35.24589587269526,38.75680221771694,0.1779689582525883,0.2743113061684994,0.7382678137867238,0.33840936598768856,16.76395813457126,0.23999977111816406,-0.2196112765489726,-0.24799976348876918,-0.5403298712922471,0.044330344314708725,-0.394164817390509,-0.10183470958702934,0.4698037620544433,29.5082633580924,-3.0201823319226904,0.1461650539017393,10,0.1549997329711914,0.4649996757507324,0.9374997615814209,0.3449997901916504,-0.1400003433227539,1,-0.037037089364844955,-1.909071993341718,10.859999656677246,1.324326692836863,10.84000015258789,1.0,11.1899995803833,-0.037037089364844955
8228,2012-10-24,10.6899995803833,10.90999984741211,10.670000076293944,10.899999618530273,11885900.0,-0.01018524151934086,1.086950031719984,-4.199984741269145,33.85822987464809,39.6342149219386,0.2850214558975033,0.367723812076747,0.8328751871871205,0.4623829279380942,16.139576635056446,0.23999977111816584,-0.194661658470757,-0.335500335693359,-0.6649321906075478,-0.0060684807791702156,-0.5002162631504525,-0.1707844082362655,0.5538122097167975,11.475366265862661,-20.894239320303484,0.16471592745709426,10,0.2650003433227539,0.4050002098083496,1.0475003719329834,0.4550004005432129,0.1900005340576172,2,-0.020579917866246134,2.066661580423048,10.800000190734863,-1.909071993341718,10.859999656677246,1.324326692836863,10.84000015258789,-0.020579917866246134
8229,2012-10-25,10.68000030517578,10.850000381469727,10.630000114440918,10.75,16366900.0,-0.0009353859307787982,-1.588237274063436,0.3333318195648606,31.99999389647968,40.18977244842309,0.28238992328173573,0.3474966116267648,0.8241462399738833,0.4834051140541451,16.335747272689265,0.2200002670288086,-0.16747200541763796,-0.3149996280670191,-0.654131686264682,0.02413243013064381,-0.48456565716585054,-0.14543359896818764,0.5388590087426781,10.169560016810225,-20.76189129151463,0.169566029098831,10,0.2749996185302752,0.4149994850158709,1.0199995040893572,0.4649996757507342,0.11999988555908381,3,-0.02996260668114903,1.086950031719984,10.6899995803833,2.066661580423048,10.800000190734863,-1.909071993341718,10.859999656677246,-0.02996260668114903
8230,2012-10-26,10.649999618530273,10.770000457763672,10.600000381469727,10.710000038146973,15165300.0,-0.0028090529764279726,-1.1250156463274343,0.8571525885558365,34.48273027127105,39.70745952619608,0.30530481878481375,0.3547299011177376,0.8288811533311637,0.5186179977893541,16.580091324617165,0.1700000762939453,-0.1440304604061371,-0.31900029182434153,-0.680628268601474,0.0426276849527909,-0.49981428021290775,-0.13818630343577532,0.5449053182538091,14.705692607604167,-17.63382333942948,0.18081398838856627,10,0.2950005531311035,0.4350004196166992,1.0375003814697266,0.49500036239624023,0.24000072479248047,4,-0.004694764211404467,-1.588237274063436,10.68000030517578,1.086950031719984,10.6899995803833,2.066661580423048,10.800000190734863,-0.004694764211404467
8231,2012-10-31,10.600000381469727,10.720000267028807,10.539999961853027,10.649999618530273,12630000.0,-0.004694764211404467,-1.1176496987512272,0.8333147897957561,36.36365212687008,37.88367051261324,0.33399050938053954,0.38260329400074156,0.8518679229084078,0.5742302894093605,17.194759892764484,0.18000030517577947,-0.12786005793064703,-0.34249954223632884,-0.7311205510398757,0.04612146656721805,-0.5368100466381023,-0.1481890378345554,0.5592102819954938,16.216334641843634,-17.90004105696818,0.1943105044017732,10,0.28499937057495117,0.3899993896484375,1.0874996185302734,0.5449995994567871,0.36999988555908025,2,0.013207489114168025,-1.1250156463274343,10.649999618530273,-1.588237274063436,10.68000030517578,1.086950031719984,10.6899995803833,0.013207489114168025
8232,2012-11-01,10.949999809265137,11.050000190734863,10.59000015258789,10.630000114440918,21400100.0,0.03301881275469176,-1.3000023841880648,-6.4000915541313805,51.72414700286038,38.81980184428003,-0.06168791630333281,0.016102505000333167,0.4793332420211378,0.22954104916528983,17.155318453767197,0.46000003814697266,-0.10146614248021635,0.01849989891052317,-0.35517454235952606,0.3921743401805724,-0.16833732172450055,0.2053371195455469,0.15967399807110816,80.39209086455213,41.70574519519285,0.18683722063502425,11,-0.06500005722045898,0.039999961853027344,0.7400002479553223,0.19500017166137695,0.10000038146972656,3,-0.020091348937071207,-1.1176496987512272,10.600000381469727,-1.1250156463274343,10.649999618530273,-1.588237274063436,10.68000030517578,-0.020091348937071207
8233,2012-11-02,10.8100004196167,10.979999542236328,10.739999771118164,10.949999809265137,13419900.0,-0.012785332610689149,1.4000114441572808,-0.43749850988245953,45.45455671400369,38.188493111186425,0.026197962422580545,0.1354826444706756,0.6008311675627915,0.37680486331783314,17.262688135250333,0.23999977111816406,-0.09921193695975283,-0.10399951934814489,-0.46519044955985756,0.2571914108635678,-0.2845949844540012,0.07659594575771145,0.2540994800808889,52.941242468781205,11.932366682963625,0.18059546510585617,11,0.06499958038330078,0.14499950408935547,0.7899994850158691,0.33499956130981445,0.26999950408935725,4,-0.013876093097312636,-1.3000023841880648,10.949999809265137,-1.1176496987512272,10.600000381469727,-1.1250156463274343,10.649999618530273,-0.013876093097312636
8234,2012-11-05,11.09000015258789,11.140000343322754,10.710000038146973,10.710000038146973,11931800.0,0.025901916938234404,-1.263158819351552,-2.714298365122616,55.367256904184096,40.13873017202752,-0.30114727590557955,-0.1531571401976617,0.3052021317345641,0.10193937747197879,16.88565862128111,0.43000030517578125,-0.12521548755642087,0.17650022506713903,-0.18363268275956912,0.5366331328938472,-0.003566228846214159,0.3565666789804922,-0.5500001907348633,91.66664017573028,46.228306557413624,0.180066453913354,11,-0.25,-0.13500022888183594,0.4349994659423828,0.05499982833862305,0.0,0,-0.01893598153810383,1.4000114441572808,10.8100004196167,-1.3000023841880648,10.949999809265137,-1.1176496987512272,10.600000381469727,-0.01893598153810383
8235,2012-11-06,11.460000038146973,11.510000228881836,11.06999969482422,11.109999656677246,17001000.0,0.03336337966350178,-1.0465126594631127,0.9210533580619336,62.01925325327345,42.94619065736508,-0.6414016120498438,-0.5240341491118397,-0.07709464123173504,-0.25960491024871857,17.31848760766545,0.4400005340576154,-0.12926973726584734,0.5300001144409183,0.10390408593402611,0.9560961429478105,0.31695210018747133,0.7430481286943653,-0.9080000686645509,94.8453425803667,48.52556578184291,0.21304801425344633,11,-0.434999942779541,-0.434999942779541,0.054999589920043945,-0.315000057220459,-0.35000038146972656,1,-0.05759160953011899,-1.263158819351552,11.09000015258789,1.4000114441572808,10.8100004196167,-1.3000023841880648,10.949999809265137,-0.05759160953011899
8236,2012-11-07,10.949999809265137,11.300000190734865,10.899999618530273,11.300000190734865,17878700.0,-0.044502637625147945,1.2857150642230701,-1.000000000000005,44.68084329281903,43.994518148489945,-0.1310763725236228,-0.01977326350140096,0.41539604686955656,0.2556517978635977,17.02522015670665,0.5600004196166992,-0.1591684822600481,0.022999906539917347,-0.4015666502028239,0.4475664632826586,-0.18928337183145416,0.23528318491128886,-0.3596798294067387,39.130394219904844,-2.863192748640273,0.2122832783713709,11,0.07500028610229492,0.07500028610229492,0.5349998474121094,0.19500017166137695,0.13000011444091975,2,-0.0054794033778535756,-1.0465126594631127,11.460000038146973,-1.263158819351552,11.09000015258789,1.4000114441572808,10.8100004196167,-0.0054794033778535756
8237,2012-11-08,10.5,10.979999542236328,10.5,10.920000076293944,23188100.0,-0.04109587370808698,-1.2857116906826036,1.1999989100876722,38.04346549111181,44.459544328097024,0.30384581496664076,0.4202705682320378,0.8471319760654303,0.7049916223957258,16.220216738970823,0.4799995422363281,-0.15653850724899065,-0.4069999217987057,-0.8726222065080673,0.05862236291065592,-0.6398110641533865,-0.1741887794440249,1.010000228881836,0.0,-36.80747917892019,0.23281114235468073,11,0.505000114440918,0.505000114440918,0.8999996185302734,0.6449999809265137,0.6099996566772461,3,0.04476193019321961,1.2857150642230701,10.949999809265137,-1.0465126594631127,11.460000038146973,-1.263158819351552,11.09000015258789,0.04476193019321961
8238,2012-11-09,10.670000076293944,10.800000190734863,10.510000228881836,10.520000457763672,11434100.0,0.01619048345656604,-2.4117627259365637,-0.35714188400597363,41.034481284449434,45.46337626009366,0.1460714405390675,0.24470201616886733,0.6601444872093261,0.535153728081939,15.481441315123773,0.3000001907348633,-0.15067918854343354,-0.2254998683929461,-0.7030582341038674,0.25205849731797514,-0.46427905124840585,0.013279314462513625,0.8198001480102555,16.831686907848468,-14.243487632706842,0.2387791828554604,11,0.33500003814697443,0.33500003814697443,0.7299995422363299,0.47499990463257014,0.5100002288818359,4,0.03561388113625075,-1.2857116906826036,10.5,1.2857150642230701,10.949999809265137,-1.0465126594631127,11.460000038146973,0.03561388113625075
8239,2012-11-12,10.630000114440918,10.760000228881836,10.609999656677246,10.6899995803833,8005400.0,-0.0037488248891296427,-2.0,-0.3999974568620268,45.94594097007558,46.73706633773861,0.1991787779648,0.27352286295393924,0.6800853451622899,0.572210828948986,14.815740329133742,0.15000057220458984,-0.13837346439093423,-0.24949984550476145,-0.7406198114525182,0.2416201204429953,-0.49505982847863983,-0.003939862530883076,0.8400041053771972,12.871295542659448,-19.79362749031357,0.2455599829738786,11,0.375,0.375,0.7699995040893555,0.5149998664855957,0.7100000381469727,0,0.04233300135658613,-2.4117627259365637,10.670000076293944,-1.2857116906826036,10.5,1.2857150642230701,10.949999809265137,0.04233300135658613
8240,2012-11-13,10.479999542236328,10.65999984741211,10.43000030517578,10.550000190734863,11151100.0,-0.014111060262437136,-1.7058909327543583,1.1666878596178911,43.01469956611298,47.47607160876561,0.36043217045995135,0.4115448758828357,0.8152849255388261,0.7124585744519223,14.165968863372175,0.2299995422363299,-0.11789625931730363,-0.3785004138946526,-0.9008543459465734,0.1438535181572682,-0.639677379920613,-0.1173234478686922,0.9706045931854241,5.747039498564736,-27.86490240400555,0.2611769660259604,11,0.49000072479248047,0.49000072479248047,0.8875000476837158,0.6850004196166992,0.9000005722045898,1,0.058206167652312235,-2.0,10.630000114440918,-2.4117627259365637,10.670000076293944,-1.2857116906826036,10.5,0.058206167652312235
8241,2012-11-14,10.359999656677246,10.56999969482422,10.31999969482422,10.56999969482422,13551300.0,-0.011450371259603576,1.3809519484470603,2.9999727524148425,42.08631785498654,46.40520170344629,0.4948461179427266,0.5104610896830337,0.9116919252210565,0.8279763455477962,13.519441099366464,0.25,-0.09636620867382995,-0.4685002803802494,-1.0334884037926333,0.09648784303213453,-0.7509943420864413,-0.18600621867405742,1.0497803255346678,6.060601681934839,-26.91086753395001,0.2824940617061916,11,0.5550003051757812,0.5550003051757812,1.0074999332427979,0.8650002479553223,1.140000343322754,2,0.07239382479290035,-1.7058909327543583,10.479999542236328,-2.0,10.630000114440918,-2.4117627259365637,10.670000076293944,0.07239382479290035
8242,2012-11-15,10.300000190734863,10.470000267028807,10.239999771118164,10.380000114440918,15464800.0,-0.005791454433467291,-1.2999961853172686,0.3809519484470974,42.857147847593616,46.11660071828961,0.5061767107962911,0.5265755153297142,0.9453029698481696,0.8819816042104804,14.543276410435013,0.23000049591064275,-0.07902951097733535,-0.48349976539611816,-1.0669657909674406,0.09996626017520427,-0.7752327781817794,-0.19176675261045695,1.044392974233789,10.71435261740829,-23.944486793149856,0.29173301278566105,11,0.5749998092651367,0.5749998092651367,1.0449998378753662,0.9899997711181641,1.0699996948242188,3,0.0757281280123494,1.3809519484470603,10.359999656677246,-1.7058909327543583,10.479999542236328,-2.0,10.630000114440918,0.0757281280123494
8243,2012-11-16,10.149999618530273,10.34000015258789,9.949999809265137,10.31999969482422,24263200.0,-0.0145631620802803,2.714271441676279,2.125002980235103,40.76653512380493,44.49429829824748,0.6176647038652927,0.6292939655326109,1.0672727713348333,1.0298450164116648,15.887120713679836,0.3900003433227539,-0.06483156777730414,-0.5830003261566166,-1.2029528456830985,0.03695219336986533,-0.8929765859198575,-0.2730240663933756,1.1060420749303397,24.691321685954033,-12.525534996689618,0.30997625976324067,11,0.5800004005432129,0.5800004005432129,1.135000467300415,1.190000057220459,1.2400007247924822,4,0.09458128810116961,-1.2999961853172686,10.300000190734863,1.3809519484470603,10.359999656677246,-1.7058909327543583,10.479999542236328,0.09458128810116961
8244,2012-11-19,10.359999656677246,10.43000030517578,10.119999885559082,10.15999984741211,15542400.0,0.020689659708320374,-1.2142908232601262,-1.1764689382804576,45.24589958898177,42.630592335548414,0.32768382817566,0.37305067693476524,0.8249790560094912,0.8181089008863704,17.21644447206172,0.31000041961669744,-0.09500347750880778,-0.3315002918243408,-0.9335067448200611,0.2705061611713795,-0.632503518322201,-0.030497065326480666,0.7654378483638187,57.7464542793782,16.951657974137262,0.30100322649786043,11,0.2650003433227539,0.37000036239624023,0.9125003814697266,1.0350003242492676,0.9900007247924805,0,0.07915064436995656,2.714271441676279,10.149999618530273,-1.2999961853172686,10.300000190734863,1.3809519484470603,10.359999656677246,0.07915064436995656
8245,2012-11-20,10.390000343322754,10.390000343322754,10.239999771118164,10.31999969482422,10707600.0,0.0028958192702421837,3.285690930641272,0.3500035762820882,46.53465253046328,42.836571139731106,0.14521272123038287,0.32423211924994,0.7639793793228264,0.7842935580883736,17.299935667807524,0.15000057220458984,-0.10482562544661178,-0.2789996147155769,-0.891188201891076,0.3331889724599222,-0.5850939083033264,0.02709467887217265,0.6178933921407186,70.96784117320401,25.946047408415055,0.30609429358774914,11,0.07499933242797852,0.3399996757507324,0.8824996948242188,1.0049996376037598,0.869999885559082,1,0.09143404984347892,-1.2142908232601262,10.359999656677246,2.714271441676279,10.149999618530273,-1.2999961853172686,10.300000190734863,0.09143404984347892
8246,2012-11-21,10.43000030517578,10.5,10.289999961853027,10.350000381469727,8699700.0,0.003849851831692286,-1.0999923706345724,1.1428454653206397,40.44118652500392,43.10298458794134,0.026478250772070666,0.26389603489919544,0.69828654750407,0.741311496106789,17.21716688800012,0.21000003814697266,-0.1587712821609557,-0.21749968528747665,-0.8316444636661213,0.396645093091168,-0.524572074476799,0.08957270390184568,0.4721040376678598,87.27278717291117,44.79493250678428,0.30707238918932206,11,-0.055000305175779474,0.29999971389770685,0.8274998664855975,0.9649996757507342,1.0099992752075213,2,0.09108339227887763,3.285690930641272,10.390000343322754,-1.2142908232601262,10.359999656677246,2.714271441676279,10.149999618530273,0.09108339227887763
8247,2012-11-23,10.399999618530273,10.550000190734863,10.350000381469727,10.4399995803833,6927300.0,-0.0028763840621000014,-1.8571720515807328,-0.5000000000000111,42.145583229957765,43.226440359664494,0.04559716483460363,0.2765732317406435,0.7030055378770754,0.7623771871667842,16.494289378747624,0.19999980926513672,-0.2686203115319401,-0.22750034332275426,-0.8467657301842131,0.39176504353870456,-0.5371330367534828,0.08213235010797426,0.4068942709555152,74.99992052719082,32.44748664379929,0.30963269343072924,11,-0.04499959945678711,0.3300004005432129,0.8575005531311035,0.9950003623962402,1.4400005340576172,4,0.10576927132860603,-1.0999923706345724,10.43000030517578,3.285690930641272,10.390000343322754,-1.2142908232601262,10.359999656677246,0.10576927132860603
8248,2012-11-26,10.470000267028807,10.5600004196167,10.34000015258789,10.350000381469727,9730500.0,0.006730831833282824,-2.1428532503184585,-2.9999999999999556,37.08334906232047,42.24170792546947,-0.062309440687045026,0.19947278684711733,0.609627224406708,0.6864723000999362,16.064763652089365,0.2200002670288086,-0.2999102505006537,-0.14649972915649556,-0.7688984266658974,0.47589896835290624,-0.4576990779111956,0.16469961959820445,0.25120421443491736,79.5454446934587,41.42084768501198,0.3111993487547008,11,-0.16500043869018377,0.2599997520446795,0.794999837875368,0.9899997711181658,1.3400001525878924,0,0.08595984675993495,-1.8571720515807328,10.399999618530273,-1.0999923706345724,10.43000030517578,3.285690930641272,10.390000343322754,0.08595984675993495
8249,2012-11-27,10.359999656677246,10.5,10.359999656677246,10.399999618530273,9574000.0,-0.010506266241268825,-6.0000238418806475,-0.33333333333333826,24.29909499116725,40.16219630603106,0.005994255033650475,0.29963288123456167,0.6864304759993445,0.7868353159195678,15.470216962871975,0.1400003433227539,-0.27686696591407767,-0.24050030708312953,-0.8724056585593765,0.3914050443931174,-0.5564529828212521,0.07545236865499305,0.28408435756661987,37.49988824151753,6.279506861495641,0.3159526757381233,11,-0.09999990463256836,0.37000036239624023,0.9050004482269287,1.1000003814697266,1.4500007629394531,1,0.09942091899410932,-2.1428532503184585,10.470000267028807,-1.8571720515807328,10.399999618530273,-1.0999923706345724,10.43000030517578,0.09942091899410932
8250,2012-11-28,10.600000381469727,10.619999885559082,10.239999771118164,10.329999923706056,11383300.0,0.0231660938943945,1.4516178651194556,-6.750017881410441,40.641745047150636,40.00168821627151,-0.24048367568037676,0.05870406731897404,0.40888918614460934,0.5408898277832606,14.735889332290819,0.38000011444091797,-0.26978237962864604,0.0020003795623786402,-0.629475887506814,0.6334766466315713,-0.3137377539722177,0.317738513096975,-0.6500005722045898,94.73697419307884,61.85201906588462,0.3157381335345967,11,-0.3150005340576172,0.12999963760375977,0.6649997234344482,0.8599996566772461,1.0699996948242188,2,0.07075471443483194,-6.0000238418806475,10.359999656677246,-2.1428532503184585,10.470000267028807,-1.8571720515807328,10.399999618530273,0.07075471443483194
8251,2012-11-29,10.739999771118164,10.800000190734863,10.649999618530273,10.65999984741211,9554700.0,0.013207489114168025,-2.0,0.29629551138049615,57.69228417967681,41.650036697614084,-0.358624640838066,-0.07406657801840666,0.2357482224420373,0.4001702093790378,13.446722813090167,0.19999980926513672,-0.2765380983725265,0.13499979972839427,-0.4996655910792338,0.7696651905360223,-0.18233289567542066,0.4523324951322092,-0.7765999603271485,89.28564738259172,50.08294615386915,0.31733269540381426,11,-0.36499977111816406,-0.009999752044677734,0.49000000953674316,0.6849999427795428,0.7700004577636719,3,0.048417175870156814,1.4516178651194556,10.600000381469727,-6.0000238418806475,10.359999656677246,-2.1428532503184585,10.470000267028807,0.048417175870156814
8252,2012-11-30,10.729999542236328,10.800000190734863,10.699999809265137,10.739999771118164,13237800.0,-0.0009311200274629838,-1.85716621253406,-0.12500298023508094,52.14283281449045,42.91406977435693,-0.314262592908614,-0.08579188890026401,0.21922207336845645,0.40986375695539934,13.84723428570585,0.10000038146972656,-0.2619082762516509,0.1359995841979984,-0.48086528210509627,0.7528644505010931,-0.17243284895354982,0.4444320173495466,-0.733135716247558,87.49989356321409,43.58919769203652,0.30843243315154745,11,-0.26999950408935547,4.76837158203125e-07,0.49000024795532227,0.6950001716613787,0.9500007629394513,4,0.0661696242718568,-2.0,10.739999771118164,1.4516178651194556,10.600000381469727,-6.0000238418806475,10.359999656677246,0.0661696242718568
8253,2012-12-03,10.65999984741211,10.850000381469727,10.649999618530273,10.779999732971193,9273100.0,-0.006523736981411843,-1.8571467496815417,11.999713904253468,51.04893938979652,43.55885197444746,-0.1836212110997657,-0.029097916241877186,0.26810503587802614,0.48393675983664153,14.269389895973955,0.20000076293945312,-0.23485634249921183,0.07349991798400879,-0.5359097235178183,0.6829095594858359,-0.23120490276690475,0.37820473873492233,-0.6310105668334955,68.85240263151312,20.147305579086854,0.30470482075091343,12,-0.11499977111816406,0.07000017166137695,0.4500000476837158,0.684999942779541,0.9800004959106463,0,0.11069421407752134,-1.85716621253406,10.729999542236328,-2.0,10.739999771118164,1.4516178651194556,10.600000381469727,0.11069421407752134
8254,2012-12-04,10.880000114440918,10.890000343322754,10.630000114440918,10.6899995803833,12033400.0,0.020637924031698507,1.4761809611175194,-1.5833392938034718,63.33332697551674,45.42537135723117,-0.3599555171806301,-0.2799929046111984,0.0310433663764087,0.2715658510160246,14.95326426266339,0.26000022888183594,-0.1983669434474784,0.3040001869201667,-0.2753788656357088,0.8833792394760422,0.014310660642228967,0.5936897131981045,-0.8017501678088372,98.46150460330851,42.49158533497676,0.28968952627793737,12,-0.315000057220459,-0.15000009536743164,0.14499974250793457,0.4649996757507324,0.8299999237060547,1,0.08547796832661803,-1.8571467496815417,10.65999984741211,-1.85716621253406,10.729999542236328,-2.0,10.739999771118164,0.08547796832661803
8255,2012-12-05,10.800000190734863,10.93000030517578,10.770000457763672,10.869999885559082,10727000.0,-0.007352934086817808,-1.4615520049297672,-0.3684184108818953,65.06848151835109,48.161737467603075,-0.24102760352490193,-0.26559071487775476,0.09237812575761595,0.3620008187270134,14.257217618153861,0.1599998474121076,-0.13945541636913106,0.2570002555847175,-0.1638811112412526,0.6778816224106876,0.046559572171732455,0.46744093899770256,-0.6568102123675281,56.66665607029244,-5.38444619994516,0.21044068341298464,12,-0.21500015258789062,-0.07000017166137695,0.22499966621398926,0.5449995994567871,0.9499998092651367,2,0.09351853805968435,1.4761809611175194,10.880000114440918,-1.8571467496815417,10.65999984741211,-1.85716621253406,10.729999542236328,0.09351853805968435
8256,2012-12-06,10.890000343322754,10.890000343322754,10.739999771118164,10.800000190734863,8415100.0,0.008333347314669615,2.3333403975755522,-1.2857220708446866,69.79861519141934,51.234296574432136,-0.28934215679908526,-0.37978829341227893,-0.012724798955373373,0.2813086143909267,14.308833945309903,0.15000057220458984,-0.10450718909387469,0.35000038146972656,-0.059363883655658256,0.7593646465951114,0.14531824890703327,0.5546825140324199,-0.6681293322745745,86.66668785941629,17.373237830656493,0.2046821325626927,12,-0.30500030517578125,-0.16000032424926758,0.1249997615814209,0.44499969482421875,0.880000114440918,3,0.07162531757397517,-1.4615520049297672,10.800000190734863,1.4761809611175194,10.880000114440918,-1.8571467496815417,10.65999984741211,0.07162531757397517
8257,2012-12-07,10.970000267028807,10.979999542236328,10.829999923706056,10.93000030517578,8275000.0,0.007346181926900064,4.000111264762094,0.44444326707074133,78.87320254590232,55.87761362816346,-0.3128880743155502,-0.44561868759716283,-0.10043931046749499,0.21277303645509704,14.540329528652052,0.14999961853027166,-0.07131214186216184,0.40650029182433833,-0.04498986902211932,0.857990452670796,0.1807552114011095,0.6322453722475672,-0.6773163265678672,97.14305955569552,21.29036141639793,0.22574508042322927,12,-0.3600006103515607,-0.2400002479553205,-0.03250050544738592,0.33499956130981623,0.9600000381469727,4,0.04922515485036416,2.3333403975755522,10.890000343322754,-1.4615520049297672,10.800000190734863,1.4761809611175194,10.880000114440918,0.04922515485036416
8258,2012-12-10,11.050000190734863,11.130000114440918,10.90999984741211,10.920000076293944,9550300.0,0.007292609093775715,-1.9333257039679057,3.2500059604702063,76.74414822284304,61.704841765016326,-0.3374493073198437,-0.5224779976750877,-0.1870609181201246,0.14465936733361318,15.027859652892966,0.2200002670288086,-0.015940444734173553,0.4675002098083496,-0.03226313822978,0.9672635578464792,0.2176185357892848,0.7173818838274144,-0.6748383780608762,84.00001525878906,5.615052454100606,0.24988167401906514,12,-0.36500024795532227,-0.32000017166137695,-0.11250042915344238,0.25499963760375977,1.3499994277954102,0,0.05701358403316181,4.000111264762094,10.970000267028807,2.3333403975755522,10.890000343322754,-1.4615520049297672,10.800000190734863,0.05701358403316181
8259,2012-12-11,11.079999923706056,11.199999809265137,11.0600004196167,11.100000381469727,10379400.0,0.002714907914331821,-3.666687859617891,-0.1538495396691329,76.7441310302257,65.71621798535799,-0.2844940457854257,-0.5449775949290494,-0.22830593616540007,0.12221053501447265,15.646676178273605,0.14999961853027344,0.04044956763846663,0.47499995231628667,-0.07204976315094314,1.0220496677835165,0.20147509458267088,0.7485248100499025,-0.5991607487846995,73.91307052006383,-5.186622295166899,0.27352485773361507,12,-0.16499996185302912,-0.34999990463257014,-0.16499996185302912,0.22499990463256658,1.569999694824217,1,0.05054155446504627,-1.9333257039679057,11.050000190734863,4.000111264762094,10.970000267028807,2.3333403975755522,10.890000343322754,0.05054155446504627
8260,2012-12-12,11.09000015258789,11.25,11.079999923706056,11.109999656677246,11821900.0,0.0009025477392321513,-7.50001192094099,0.9999523173756372,76.19042573160338,67.77156704668317,-0.24325962405253598,-0.5343303352013216,-0.24579855316335575,0.11957668080638584,15.790348568701976,0.17000007629394354,0.11011492967653069,0.4545001506805413,-0.12994671141403558,1.0389470127751181,0.16227671963325285,0.7467235817278297,-0.49409527617152804,68.62749497918746,-9.048467601466527,0.29222343104728804,12,-0.15000009536743164,-0.3600001335144043,-0.19250011444091797,0.21499967575073242,1.619999885559082,2,0.0559062107329551,-3.666687859617891,11.079999923706056,-1.9333257039679057,11.050000190734863,4.000111264762094,10.970000267028807,0.0559062107329551
8261,2012-12-13,11.109999656677246,11.220000267028807,10.9399995803833,11.140000343322754,14793200.0,0.0018033817686367026,1.9473673643527944,1.500071527347289,78.39997985841389,70.68902782934133,-0.2293766016048142,-0.5220252882458212,-0.27192301058220636,0.11016838397916828,15.341412306790053,0.28000068664550604,0.22510563549734286,0.4369996547698971,-0.16886998928909946,1.0428692988288937,0.1340648327403997,0.7399344767993945,-0.39635765801582856,66.66659097824247,-10.879103999775069,0.30293482202949795,12,-0.1699995994567871,-0.4849996566772461,-0.08499956130981445,0.19500017166137695,1.5900001525878888,3,0.05760579325833781,-7.50001192094099,11.09000015258789,-3.666687859617891,11.079999923706056,-1.9333257039679057,11.050000190734863,0.05760579325833781
8262,2012-12-14,11.079999923706056,11.18000030517578,11.010000228881836,11.029999732971193,7604500.0,-0.0027002460754496083,-2.7778130993629633,-1.6666348782503655,75.20659658868365,73.37321196255101,-0.1614906831475178,-0.45386357649550924,-0.2498126293422267,0.1510117515403646,14.635500543322427,0.17000007629394354,0.28145540345405706,0.3679999351501486,-0.23719176472693881,0.973191635027236,0.06540408521160401,0.6705957850886932,-0.26981348480369327,50.00000000000052,-26.16530514813585,0.3025958499385441,12,-0.13999986648559748,-0.4800000190734881,-0.05499982833862482,0.22499990463256658,1.52000045776367,4,0.062274416859997794,1.9473673643527944,11.109999656677246,-7.50001192094099,11.09000015258789,-3.666687859617891,11.079999923706056,0.062274416859997794
8263,2012-12-17,11.109999656677246,11.170000076293944,10.989999771118164,11.09000015258789,9299300.0,0.0027075571460071224,1.571426625159269,0.3999885559518587,83.18586535458998,75.57904956022583,-0.13515846444031432,-0.4303175135998156,-0.2871933892790146,0.13389656774052483,13.094215341049113,0.18000030517577947,0.2948741854978394,0.34999966621398926,-0.2186922836710572,0.9186916160990357,0.06565369127146603,0.6343456411565125,-0.2206467767773077,54.83866005863551,-25.134539916278413,0.28434597494252345,12,-0.11499977111816406,-0.5099997520446777,-0.10499954223632812,0.17500019073486328,1.7200002670288086,0,0.07380744138958661,-2.7778130993629633,11.079999923706056,1.9473673643527944,11.109999656677246,-7.50001192094099,11.09000015258789,0.07380744138958661
8264,2012-12-18,11.18000030517578,11.25,11.020000457763672,11.09000015258789,10522600.0,0.00630068862841604,1.0,4.5001192122453935,80.20835816862575,77.261258076923,-0.17671201377463852,-0.45928365146099104,-0.36197957382939094,0.07588127943599865,11.999437631513151,0.22999954223632812,0.32449668690589384,0.3790002822875955,-0.1864953047410456,0.9444958693162366,0.09625248877327408,0.661748075801917,-0.22573094365782964,77.4194838475471,-0.6578518502870168,0.2827477935143209,12,-0.18500041961669744,-0.5800004005432111,-0.1750001907348615,0.1049995422363299,1.7799997329711932,1,0.1091233703088268,1.571426625159269,11.109999656677246,-2.7778130993629633,11.079999923706056,1.9473673643527944,11.109999656677246,0.1091233703088268
8265,2012-12-19,11.34000015258789,11.380000114440918,11.220000267028807,11.239999771118164,11180100.0,0.014311256086284585,-1.285722070844654,1.1111134658585393,80.61227865987298,78.46277624008452,-0.28167901966841846,-0.5738861469725887,-0.5259715414985138,-0.07379555523198533,11.049608029000954,0.1999998092651385,0.36907304221683646,0.4915001392364502,-0.08805602512608424,1.0710563035989846,0.2017220570551821,0.7812782214177183,-0.35000038146972656,90.9091106130818,13.660916711425699,0.2897780821812674,12,-0.2350001335144043,-0.6750001907348633,-0.33500003814697266,-0.05500030517578125,1.4600000381469744,2,0.11552023353751273,1.0,11.18000030517578,1.571426625159269,11.109999656677246,-2.7778130993629633,11.079999923706056,0.11552023353751273
8266,2012-12-20,11.380000114440918,11.390000343322756,11.199999809265137,11.34000015258789,9755900.0,0.003527333449276915,5.33330684256505,0.3999980926586431,82.17826924039325,78.83000587280573,-0.27363905234024344,-0.5681970752601835,-0.5657125825861957,-0.10728655234478879,10.494766375930814,0.19000053405761896,0.3787757502230704,0.48400011062622106,-0.10674977342843484,1.074749994680877,0.1886251685988931,0.779375052653549,-0.3599996566772461,97.499946355896,20.658376236019336,0.29537494202732817,12,-0.23000001907348633,-0.7100000381469727,-0.4099998474121094,-0.13000011444091797,1.4799995422363263,3,0.11687169686565468,-1.285722070844654,11.34000015258789,1.0,11.18000030517578,1.571426625159269,11.109999656677246,0.11687169686565468
8267,2012-12-21,11.5,11.5,11.020000457763672,11.199999809265137,31340200.0,0.010544805303367655,2.199994913740213,7.500011920940324,89.62266866998367,80.26095258915468,-0.34704805930858384,-0.6340714856589145,-0.6805076088428024,-0.2187362287080088,9.769039642281482,0.4799995422363281,0.39783611190481416,0.5489999771118157,-0.05204829004591893,1.1500482442695503,0.24847584353294927,0.8495241106906821,-0.10999965667724432,100.0,21.232948923611247,0.30052413357886726,12,-0.2800002098083496,-0.7750000953674316,-0.5850000381469727,-0.3050003051757795,1.4099998474121094,4,0.10434780950131617,5.33330684256505,11.380000114440918,-1.285722070844654,11.34000015258789,1.0,11.18000030517578,0.10434780950131617
8268,2012-12-24,11.369999885559082,11.489999771118164,11.300000190734865,11.390000343322756,5279500.0,-0.011304357777471075,-1.3749970197649495,-0.06666815015911048,75.25773804022748,80.09579781248821,-0.18649428546265057,-0.4565985769022589,-0.546705934863521,-0.08197275674752369,9.004093734163652,0.19999980926513494,0.4007287398226751,0.3739998817443855,-0.2099396422542874,0.9579394057430584,0.08203011974504903,0.6659696437437219,-0.34999942779541016,72.91661699608198,-3.220452325053543,0.2919697619993362,12,-0.15000009536743164,-0.6449999809265137,-0.49499988555908203,-0.21500015258789062,1.8000001907348633,0,0.10817946422962188,2.199994913740213,11.5,5.33330684256505,11.380000114440918,-1.285722070844654,11.34000015258789,0.10817946422962188
8269,2012-12-26,11.390000343322756,11.449999809265135,11.300000190734865,11.369999885559082,8168900.0,0.0017590552299895368,1.142861035422347,-1.0,82.41759623728275,80.78770564645258,-0.17645266020354988,-0.4168495669197281,-0.5642059483035684,-0.09550390256207386,8.197809198655618,0.14999961853026988,0.3856736693954641,0.34250030517578267,-0.1841325444135169,0.8691331547650822,0.079183880381132,0.6058167299704333,-0.3699998855590838,77.08338300391839,-1.453915008544783,0.26331642479465006,12,-0.1700005531311053,-0.5800004005432147,-0.6600003242492694,-0.38000059127807795,1.6099996566772443,2,0.126426649427406,-1.3749970197649495,11.369999885559082,2.199994913740213,11.5,5.33330684256505,11.380000114440918,0.126426649427406
8270,2012-12-27,11.350000381469727,11.449999809265135,11.1899995803833,11.369999885559082,11111400.0,-0.003511849047175719,1.8889018400682782,-0.9999523173754595,76.74419894097753,80.60372998895967,-0.1069389017970721,-0.33495380162889354,-0.5205068892292442,-0.049201548854096444,7.340475876322807,0.26000022888183416,0.37276526909864494,0.2650003433227539,-0.2335239561959206,0.7635246428414284,0.015738193563416658,0.5142624930820912,-0.3205999374389652,68.75004967058467,-8.397112621569903,0.2492621497593373,12,-0.10500049591064453,-0.48000049591064453,-0.6725003719329834,-0.34000062942504883,2.0699996948242188,3,0.1418501852480789,1.142861035422347,11.390000343322756,-1.3749970197649495,11.369999885559082,2.199994913740213,11.5,0.1418501852480789
8271,2012-12-28,11.260000228881836,11.380000114440918,11.220000267028807,11.25,10012200.0,-0.00792952859586038,-3.571444141689192,-0.5000238424490964,66.66666666666674,79.65484888651335,0.007349311825825211,-0.21502342838435595,-0.42971147047841995,0.041851484556687524,7.29647778980478,0.15999984741211115,0.35606616295529037,0.1490001678466797,-0.3275180430946367,0.6255183787879961,-0.08925893762397763,0.387259273317337,-0.2213877983093262,50.0,-23.600879193122992,0.238259105470658,12,-0.015000343322753906,-0.3900003433227539,-0.6625003814697266,-0.2500004768371582,2.1399993896484375,4,0.13676731177171186,1.8889018400682782,11.350000381469727,1.142861035422347,11.390000343322756,-1.3749970197649495,11.369999885559082,0.13676731177171186
8272,2012-12-31,11.4399995803833,11.4399995803833,11.199999809265137,11.25,9255000.0,0.015985732490463755,1.5263189595892164,18.999523173755485,70.10307555268906,78.20120557519103,-0.12987116332859117,-0.3574296728631552,-0.6145446446456937,-0.1369956300159174,7.167940831429688,0.23999977111816406,0.3455628660196073,0.2934995174407966,-0.16909156290005,0.7560905977816432,0.0622039772703733,0.5247950576112199,-0.3923594029998778,83.33328035146054,10.591447804336198,0.23129554017042372,12,-0.17999935150146484,-0.5699996948242188,-0.8874995708465576,-0.42999982833862305,1.8600006103515643,0,0.12412588534783553,-3.571444141689192,11.260000228881836,1.8889018400682782,11.350000381469727,1.142861035422347,11.390000343322756,0.12412588534783553
8273,2013-01-02,11.84000015258789,11.84000015258789,11.609999656677244,11.640000343322756,12963700.0,0.03496508626543049,1.300007152564212,1.0526328998288308,78.35821426639676,77.9956340304989,-0.46425255902883755,-0.7004050316847437,-1.0135411452571876,-0.5429269039236928,7.674750765260724,0.40000057220458984,0.3418402555128175,0.6345000743865974,0.13374384841837283,1.135256300354822,0.3841219614024851,0.8848781873707097,-0.7835127833297726,100.0,26.274194321694566,0.25037811298411206,1,-0.4099998474121094,-0.8000001907348633,-1.2975001335144043,-0.8300004005432129,1.7699995040893537,2,0.09037159468197697,1.5263189595892164,11.4399995803833,-3.571444141689192,11.260000228881836,1.8889018400682782,11.350000381469727,0.09037159468197697
8274,2013-01-03,11.8100004196167,11.899999618530273,11.699999809265135,11.84000015258789,8741500.0,-0.0025337611980211783,1.6666878596179149,-0.14999880790596895,76.47060473485394,77.53544803883013,-0.3749157290694427,-0.6294308905483632,-0.9838323674544327,-0.5198908897760557,8.483559560167908,0.1999998092651385,0.34859317080598373,0.5580003261566162,0.01368613713663791,1.1023145151765945,0.28584323164662706,0.8301574206666054,-0.7221725390253901,87.3240571721006,12.418259973234811,0.27215709450998904,1,-0.35000038146972656,-0.7400007247924805,-1.2925004959106445,-0.8000006675720215,1.8499994277954102,3,0.11515661374729946,1.300007152564212,11.84000015258789,1.5263189595892164,11.4399995803833,-3.571444141689192,11.260000228881836,0.11515661374729946
8275,2013-01-04,11.8100004196167,11.869999885559082,11.710000038146973,11.81999969482422,7446400.0,0.0,1.9090972143953253,0.3333121403821681,76.1194284787046,76.86224350975361,-0.3366358575804398,-0.5796009835193132,-0.9728460675501793,-0.5264462954505067,9.53563982842432,0.15999984741210938,0.34747432216050633,0.5075003147125248,-0.04754840321762721,1.0625490326426767,0.22997595574744878,0.7850246736776008,-0.6734422347490518,87.14296808051193,10.73251417988945,0.27752435896507577,1,-0.35000038146972656,-0.7400007247924805,-1.3150005340576172,-0.8000006675720215,1.8499994277954102,4,0.10076202693495939,1.6666878596179149,11.8100004196167,1.300007152564212,11.84000015258789,1.5263189595892164,11.4399995803833,0.10076202693495939
8276,2013-01-07,11.670000076293945,11.710000038146973,11.390000343322756,11.470000267028807,14497900.0,-0.011854389360580364,1.285714285714273,-20.001430615161144,70.34482214312202,74.72026056232453,-0.16893867560026266,-0.3986055538638489,-0.8239044692744102,-0.39484002513793826,9.889521517310238,0.42000007629394354,0.3509674321763079,0.3284999847412102,-0.2139808319083354,0.8709808013907558,0.05725957641643653,0.5997403930659839,-0.4876354054065395,67.14291358482186,-12.087449861045002,0.27124040832477286,1,-0.1250004768371582,-0.4050002098083496,-1.1625001430511475,-0.6600003242492676,2.1000003814697266,0,0.14995715411818145,1.9090972143953253,11.8100004196167,1.6666878596179149,11.8100004196167,1.300007152564212,11.84000015258789,0.14995715411818145
8277,2013-01-08,11.510000228881836,11.649999618530273,11.479999542236328,11.579999923706055,8260500.0,-0.013710355301293276,-1.6153643005956748,-0.3499988079059645,62.65823892667031,73.32031621637374,-0.008237365066337432,-0.20667217694125206,-0.6547039717582717,-0.24201446925478365,10.385084060444225,0.1900005340576172,0.3389230327476085,0.14150013923645055,-0.37632039496113556,0.6593206734340367,-0.1174101278623425,0.4004104063352436,-0.2845774611358589,23.52942276442501,-56.35792458215907,0.25891026709879267,1,0.03499937057495117,-0.24500036239624023,-0.9575002193450928,-0.5000004768371582,2.3800001144409197,1,0.16420498280320595,1.285714285714273,11.670000076293945,1.9090972143953253,11.8100004196167,1.6666878596179149,11.8100004196167,0.16420498280320595
8278,2013-01-09,11.68000030517578,11.720000267028807,11.489999771118164,11.520000457763672,11170300.0,0.014769771756160788,-1.090901997503105,-2.285722070844661,64.88094967779435,71.37179993198615,-0.14487458653705687,-0.3447286518822654,-0.8097920937374763,-0.4166764087886836,10.317676843469393,0.23000049591064275,0.3255362699481257,0.28000020980834783,-0.23286607895950695,0.7928664985762026,0.02356706542442133,0.5364333541922743,-0.4141029263827445,56.86281842950136,-22.3726821694123,0.256433144383927,1,-0.13500070571899236,-0.41500043869018377,-1.08500027656555,-0.6900005340576154,2.0599994659423846,2,0.13869861671503658,-1.6153643005956748,11.510000228881836,1.285714285714273,11.670000076293945,1.9090972143953253,11.8100004196167,0.13869861671503658
8279,2013-01-10,11.640000343322756,11.850000381469727,11.619999885559082,11.720000267028807,10049100.0,-0.0034246541787588125,-2.833314789795756,-0.49999999999998335,59.615388142285795,69.4685987321315,-0.07340174820676992,-0.2747081913975009,-0.7547151725813688,-0.38305528198020156,10.134448890313324,0.23000049591064453,0.290316543569336,0.21200022697448873,-0.2882988791170007,0.7122993330659781,-0.038149326071255985,0.46214978002023344,-0.3360568301454858,52.08338300391821,-24.614856660582838,0.250149553045745,1,-0.0900006294250506,-0.37500047683716,-1.0025002956390399,-0.7100005149841326,2.25,3,0.16924392227226792,-1.090901997503105,11.68000030517578,-1.6153643005956748,11.510000228881836,1.285714285714273,11.670000076293945,0.16924392227226792
8280,2013-01-11,11.710000038146973,11.739999771118164,11.630000114440918,11.670000076293945,8091600.0,0.006013719309241328,1.2000057220786404,-0.5000000000000222,60.377355095499404,68.76978633533513,-0.09718529884425209,-0.3118670594155475,-0.8075464915237767,-0.4619656026470249,9.730791829578992,0.1099996566772461,0.2884363134826451,0.25099992752075195,-0.23781844718310552,0.7398183022246094,0.006590740168823217,0.4954091148726807,-0.3702931586485221,69.56514527983072,-4.315852914121194,0.24440918735192887,1,-0.16000032424926758,-0.3900003433227539,-1.0625,-0.9500002861022949,1.880000114440918,4,0.16652432134182216,-2.833314789795756,11.640000343322756,-1.090901997503105,11.68000030517578,-1.6153643005956748,11.510000228881836,0.16652432134182216
8281,2013-01-14,11.75,11.789999961853027,11.59000015258789,11.670000076293945,7886000.0,0.0034158805911803647,1.5,2.0,58.27814444058486,67.45590510065688,-0.06746380125609974,-0.31775274569856293,-0.8279474282647854,-0.5110534052329356,10.152206341217497,0.19999980926513672,0.28128753198590495,0.2589998722076423,-0.21725321468163195,0.7352529590969166,0.02087332876300607,0.49712641565227855,-0.37667555615963977,72.97293117580044,2.2968425664504224,0.23812654344463685,1,-0.10500001907348633,-0.43000030517578125,-1.0924999713897705,-0.9900002479553223,1.5,0,0.1625531785031582,1.2000057220786404,11.710000038146973,-2.833314789795756,11.640000343322756,-1.090901997503105,11.68000030517578,0.1625531785031582
8282,2013-01-15,11.770000457763672,11.81999969482422,11.600000381469727,11.720000267028807,10354600.0,0.0017021666181848971,1.933350287694267,0.6250029802351031,64.28572888276422,65.89229561358661,-0.03992993256888511,-0.29872543551534925,-0.8389956183467522,-0.5396386533993471,10.640002271276755,0.21999931335449396,0.2875776073178429,0.24450030326843297,-0.20564487627867045,0.6946454828155364,0.01942771349488126,0.4695728930419847,-0.36507550344191664,77.77783664646294,7.080086475801423,0.22507258977355213,1,-0.1250004768371582,-0.4050006866455078,-1.1125004291534424,-1.0100007057189941,1.7999992370605487,1,0.16992352780078002,1.5,11.75,1.2000057220786404,11.710000038146973,-2.833314789795756,11.640000343322756,0.16992352780078002
8283,2013-01-16,11.93000030517578,12.050000190734865,11.699999809265135,11.739999771118164,15492500.0,0.013593869259926006,-1.5925910227609805,3.7999961853171156,67.53246672822198,64.89916916840528,-0.20765816271244297,-0.41544304141673116,-0.9834861202272105,-0.704346287610031,11.566849666383728,0.3500003814697301,0.31854046577667283,0.36350011825561346,-0.07656097743495849,0.8035612139461854,0.1434695704103266,0.5835306661009003,-0.4953708710015139,73.91307052006277,3.856871499927081,0.22003054784528614,1,-0.2100000381469691,-0.45000028610229315,-1.2600004673004133,-1.2000002861022931,1.2999992370605487,2,0.1642917005875213,1.933350287694267,11.770000457763672,1.5,11.75,1.2000057220786404,11.710000038146973,0.1642917005875213
8284,2013-01-17,12.399999618530273,12.449999809265135,11.9399995803833,11.949999809265135,27137200.0,0.03939642089955253,-1.1702125069242728,2.368413391557528,76.64973611774067,64.95809223940928,-0.6539328504197943,-0.8320145585665628,-1.4412214951572864,-1.1763681590658575,12.542849108190257,0.5199995040893555,0.3458387356152173,0.7724994659423832,0.23139443179688435,1.313604500087882,0.5019469488696338,1.0430519830151326,-0.9161405238311602,94.18602201214291,22.974650817233893,0.270552517072749,1,-0.4799995422363281,-0.7049999237060547,-1.6924996376037598,-1.669999599456787,1.2300004959106445,3,0.1080645317589708,-1.5925910227609805,11.93000030517578,1.933350287694267,11.770000457763672,1.5,11.75,0.1080645317589708
8285,2013-01-18,12.649999618530273,12.890000343322756,12.40999984741211,12.5,48524600.0,0.02016129094281638,-1.9090945871745333,0.33333262690761306,82.6291065097925,66.32301272459489,-0.8630022513410349,-1.0317384089230295,-1.6877277061645835,-1.4272768630561643,13.286561114518703,0.49000072479248225,0.3291343111419742,0.956999492645263,0.26603242004907557,1.6479665652414504,0.6115159563471693,1.3024830289433567,-1.0695264523745571,81.53840849386226,7.328178159370907,0.34548353629809364,1,-0.4649996757507324,-0.7349996566772461,-1.8274996280670166,-1.919999599456787,1.0900001525878906,4,0.09802377566684473,-1.1702125069242728,12.399999618530273,-1.5925910227609805,11.93000030517578,1.933350287694267,11.770000457763672,0.09802377566684473
8286,2013-01-22,12.710000038146973,12.729999542236328,12.539999961853027,12.59000015258789,14624600.0,0.004743116318265184,1.3750111759481674,0.8000012715689889,81.59204759071541,68.42676924282213,-0.8492748900060345,-1.0403278532111848,-1.7270237451707224,-1.4873673022945688,14.193594350914584,0.18999958038330078,0.31998937604655353,0.9504999160766605,0.1406014912912834,1.7603983408620376,0.545550703683972,1.355449128469349,-0.972383610731212,86.0464875582461,12.453647383863938,0.40494921239268866,1,-0.5199999809265137,-0.7950000762939453,-1.875,-1.9800000190734863,1.0,1,0.06923683019667526,-1.9090945871745333,12.649999618530273,-1.1702125069242728,12.399999618530273,-1.5925910227609805,11.93000030517578,0.06923683019667526
8287,2013-01-23,12.699999809265135,12.739999771118164,12.59000015258789,12.739999771118164,11479900.0,-0.0007868000670199216,6.499988079059676,-0.33333333333334814,76.54320115524115,69.72257496253845,-0.7294287224362854,-0.9863898662732709,-1.6815014013890615,-1.4751210763296783,16.184708383057707,0.14999961853027344,0.3137947043389637,0.8804996967315653,-0.021065351729228965,1.7820647451923595,0.42971717250116903,1.3312822209619615,-0.8240973119405357,84.03357573212477,13.211782151936518,0.450782524230397,1,-0.4599995613098127,-0.759999752044676,-1.9174997806549055,-1.9699997901916486,0.8900003433227557,2,0.043307102283073995,1.3750111759481674,12.710000038146973,-1.9090945871745333,12.649999618530273,-1.1702125069242728,12.399999618530273,0.043307102283073995
8288,2013-01-24,12.600000381469727,12.789999961853027,12.56999969482422,12.699999809265135,10370800.0,-0.007873970810806985,-1.7499895692394278,2.499988079059521,73.37278573980043,71.25117469559564,-0.5422238933063408,-0.8321836300667176,-1.5518899207693302,-1.3735940165812863,18.314957201115,0.22000026702880682,0.3254479258493266,0.7190002441406254,-0.22047082245862804,1.6584713107398787,0.24926471084099866,1.188735777440252,-0.6024061426253482,69.47371274148006,0.7088029618176108,0.4697355332996264,1,-0.3600001335144043,-0.6600003242492676,-1.830000400543213,-1.8700003623962402,0.969999313354494,3,0.07698407015773023,6.499988079059676,12.699999809265135,1.3750111759481674,12.710000038146973,-1.9090945871745333,12.649999618530273,0.07698407015773023
8289,2013-01-25,12.829999923706055,12.979999542236328,12.739999771118164,12.760000228881836,18953100.0,0.01825393137087339,-3.3636079900124844,-0.7000009536797859,76.56249922389759,73.04952404319543,-0.6544976992664147,-1.0000433548464596,-1.7477047434099688,-1.601830677463333,20.67305909370556,0.37999916076660156,0.3719222618249045,0.8769998073577874,-0.1228125761891441,1.8768121909047188,0.37709361558432164,1.3769059991312531,-0.7253169523242704,73.68426336148626,6.944809943993363,0.49990619177346546,1,-0.5450000762939453,-0.8299999237060547,-2.0325000286102295,-2.0999999046325684,0.9099998474121094,4,0.03117689952524416,-1.7499895692394278,12.600000381469727,6.499988079059676,12.699999809265135,1.3750111759481674,12.710000038146973,0.03117689952524416
8290,2013-01-28,12.960000038146973,13.039999961853027,12.81999969482422,12.869999885559082,11216100.0,0.010132510928602345,-1.315785775234678,1.2857220708446866,83.76965206845101,75.881913779625,-0.6577030426803372,-1.0574583560793442,-1.8364690040911302,-1.72562163220978,23.213363512820607,0.22000026702880682,0.4094783373086823,0.9264999389648434,-0.1267209883673317,1.9797208662970185,0.39988947529875674,1.45311040263093,-0.7327727468455514,84.00001525878906,16.596472630894795,0.5266104636660872,1,-0.6399998664855957,-0.929999828338623,-2.1625001430511475,-2.2300000190734863,0.7100000381469727,0,0.05169753659890741,-3.3636079900124844,12.829999923706055,-1.7499895692394278,12.600000381469727,6.499988079059676,12.699999809265135,0.05169753659890741
8291,2013-01-29,12.800000190734865,12.899999618530273,12.729999542236328,12.890000343322756,9317300.0,-0.012345667202249833,2.090946923063685,-1.0,83.7696520684511,78.0467941335902,-0.372242670110964,-0.8181152374524476,-1.6323737743061617,-1.5637927415500368,25.699127098827613,0.23000049591064453,0.46560271070805115,0.6895000934600848,-0.35071176505013923,1.7297119519703088,0.16939416420497366,1.209606022715196,-0.4427292721451863,48.936247922716085,-23.024955169858153,0.5201059292551118,1,-0.430000305175783,-0.7699999809265154,-1.9150002002716082,-2.0700001716613787,0.75,1,0.07343746612314161,-1.315785775234678,12.960000038146973,-3.3636079900124844,12.829999923706055,-1.7499895692394278,12.600000381469727,0.07343746612314161
8292,2013-01-30,12.859999656677244,12.9399995803833,12.729999542236328,12.760000228881836,10831500.0,0.004687458206899864,-1.624987334076401,-1.1111028694951695,82.77779102326721,79.74071905526189,-0.2920812387832701,-0.8076878553048878,-1.6447372495282746,-1.6223940619506596,28.580812956021838,0.21000003814697266,0.5237977537479743,0.6784995555877664,-0.3628610938905723,1.7198602050661052,0.15781923084859706,1.1991798803269358,-0.39349209116542916,61.70208448737953,-11.666275424880247,0.5206803247391696,1,-0.36999988555908025,-0.8299994468688947,-1.9499995708465558,-2.129999637603758,0.680000305175783,2,0.06609645444495693,2.090946923063685,12.800000190734865,-1.315785775234678,12.960000038146973,-3.3636079900124844,12.829999923706055,0.06609645444495693
8293,2013-01-31,12.90999984741211,12.979999542236328,12.800000190734865,12.850000381469727,9730300.0,0.003888039818796152,-1.2499940395298659,0.5999980926404639,85.08288806541479,80.67773593833681,-0.21059583350212918,-0.8152125857094354,-1.6407025854102883,-1.6703718291680119,29.804444265226493,0.17999935150146307,0.5933963243292872,0.6749997615814216,-0.4018276163706318,1.751827139533475,0.1365860726053949,1.2134134505574483,-0.3517334984857001,58.0645359765458,-17.25282465176886,0.5384136889760264,1,-0.18499994277954102,-0.7950000762939453,-1.9375,-2.179999828338623,0.6100006103515625,3,0.052672371279081975,-1.624987334076401,12.859999656677244,2.090946923063685,12.800000190734865,-1.315785775234678,12.960000038146973,0.052672371279081975
8294,2013-02-01,13.170000076293945,13.1899995803833,12.869999885559082,12.93000030517578,17042500.0,0.020139444767999226,1.2857220708446866,4.000031789426866,86.50001835823942,81.1078372548309,-0.3910032475022991,-1.0204183261266184,-1.8493026170712703,-1.9298509653994564,31.00567506394182,0.31999969482421875,0.6677537767421011,0.8670000076293949,-0.2670673830754051,2.001067398334195,0.2999663122769949,1.4340337029817949,-0.5346563492992775,95.65228208025376,18.79734735639377,0.5670336953524,2,-0.30500030517578125,-0.9800004959106445,-2.197500228881836,-2.440000057220459,0.22999954223632812,4,0.030372028565913034,-1.2499940395298659,12.90999984741211,-1.624987334076401,12.859999656677244,2.090946923063685,12.800000190734865,0.030372028565913034
8295,2013-02-04,13.0,13.279999732971193,12.989999771118164,13.020000457763672,13451900.0,-0.01290813024366999,-13.499666221628928,-0.08333532015672002,79.34273456591689,80.85791358540884,-0.18565848866116497,-0.7975881342837106,-1.6297851583447809,-1.7595146878883412,32.32227240742572,0.2899999618530291,0.7264850647724916,0.6374999523162845,-0.5124174197166393,1.7874173243492084,0.0625412662998226,1.2124586383327465,-0.2648182193953783,49.0909752963757,-27.087821584333795,0.5749586860164617,2,-0.07500028610229315,-0.7650003433227539,-1.9850001335144043,-2.2699999809265137,0.630000114440918,0,0.056923059316781766,1.2857220708446866,13.170000076293945,-1.2499940395298659,12.90999984741211,-1.624987334076401,12.859999656677244,0.056923059316781766
8296,2013-02-05,13.420000076293945,13.449999809265135,13.039999961853027,13.0600004196167,23279300.0,0.0323076981764574,-1.0499963045173015,-17.999570856379936,82.60870384666421,81.53185832890028,-0.5524496778395971,-1.1381120002554432,-1.9956559890810475,-2.174018453328646,35.54375527303251,0.44999980926513494,0.7349910914113345,0.9700000286102295,-0.22354378109665163,2.1635438383171106,0.37322812375678893,1.56677193346367,-0.5758547052160097,95.83337196595937,19.03657716558844,0.5967719048534406,2,-0.4100003242492676,-1.0950002670288086,-2.3625001907348633,-2.690000057220459,0.26000022888183416,1,0.018628911965627992,-13.499666221628928,13.0,1.2857220708446866,13.170000076293945,-1.2499940395298659,12.90999984741211,0.018628911965627992
8297,2013-02-06,13.399999618530273,13.4399995803833,13.25,13.31999969482422,14286200.0,-0.0014903470678068187,1.374997019764919,0.2222222222222173,80.75313156399442,82.35189675381073,-0.4723887848131394,-1.021637444870663,-1.9196755052725045,-2.1479435014243844,38.939331075684876,0.18999958038330078,0.7062770231307027,0.8554996013641354,-0.3238750824268184,2.034874285155089,0.2658122594686585,1.4451869432596123,-0.4346833598148976,92.30765844941291,14.520422488011775,0.5896873418954771,2,-0.309999942779541,-1.0749998092651367,-2.3424997329711914,-2.669999599456787,-0.08999919891357422,2,0.01119407287125318,-1.0499963045173015,13.420000076293945,-13.499666221628928,13.0,1.2857220708446866,13.170000076293945,0.01119407287125318
8298,2013-02-07,13.300000190734865,13.40999984741211,13.109999656677244,13.390000343322756,14791600.0,-0.007462644077774749,3.6154173452471565,-1.125002980235106,72.27724735532365,81.87575765730251,-0.2935188357053935,-0.8369602456079424,-1.76596054203406,-2.0415910565642132,41.894825015725836,0.30000019073486506,0.6794532213385871,0.6745001792907726,-0.47707474606957945,1.8260751046511245,0.09871271661059744,1.2502876419709477,-0.2600002288818377,74.13799340320422,-1.5098486518783716,0.5757874626801757,2,-0.21000051498413264,-0.8800001144409197,-2.235000133514406,-2.5700001716613787,-0.25,3,0.018045095314010107,1.374997019764919,13.399999618530273,-1.0499963045173015,13.420000076293945,-13.499666221628928,13.0,0.018045095314010107
8299,2013-02-08,13.609999656677244,13.68000030517578,13.359999656677244,13.40999984741211,16950500.0,0.02330823018772077,-1.1333363003181838,-2.222216335353687,73.07693542108645,80.68767802981756,-0.537794605728104,-1.0454034138994857,-2.0139885626789287,-2.3473621637670234,44.63178623276362,0.3800001144409144,0.6886500042818113,0.8859996795654279,-0.2475163159366005,2.0195156750674563,0.3192416818144128,1.452757677316443,-0.5,89.85498633067868,14.334598822395463,0.5667579977510143,2,-0.40499973297118963,-1.0749993324279767,-2.37499952316284,-2.7149996757507306,-0.6499996185302717,4,-0.006612726023796589,3.6154173452471565,13.300000190734865,1.374997019764919,13.399999618530273,-1.0499963045173015,13.420000076293945,-0.006612726023796589
8300,2013-02-11,13.65999984741211,13.75,13.479999542236328,13.5600004196167,13240600.0,0.003673783394280594,-1.0769171517545693,0.4999976158119397,72.94686925117179,79.48514660567542,-0.5342385217961692,-0.992721409050997,-2.007895709005899,-2.3959937466583483,47.55436290590674,0.2700004577636719,0.7154975744270953,0.8384998798370358,-0.262777163604607,1.9397769232786786,0.28786135811621527,1.3891384015578563,-0.5500001907348651,87.32392285178156,12.592422237100266,0.550638521720821,2,-0.4200000762939453,-1.0899996757507324,-2.3949999809265137,-2.7350001335144043,-0.4799995422363299,0,-0.019033691931635954,-1.1333363003181838,13.609999656677244,3.6154173452471565,13.300000190734865,1.374997019764919,13.399999618530273,-0.019033691931635954
8301,2013-02-12,13.65999984741211,13.6899995803833,13.470000267028807,13.670000076293945,11712600.0,0.0,7.800106813153348,-0.10000286103932021,73.30098862765719,78.43216856171875,-0.4463578977261484,-0.8878107354923408,-1.955159436812398,-2.392854848332634,50.405595672177625,0.21999931335449396,0.7152742954587872,0.7429998874664303,-0.29657672144932334,1.782576496382184,0.22321158300855437,1.2627881919243062,-0.42200012207031357,85.93748370186373,11.871119231870992,0.5197883044578764,2,-0.38499975204467773,-1.0899996757507324,-2.3949999809265137,-2.7350001335144043,-0.6999998092651367,1,-0.0021961737413104254,-1.0769171517545693,13.65999984741211,-1.1333363003181838,13.609999656677244,3.6154173452471565,13.300000190734865,-0.0021961737413104254
8302,2013-02-13,13.770000457763672,13.789999961853027,13.619999885559082,13.770000457763672,11664800.0,0.00805275340997924,7.500214582041868,-0.0,78.26087557450833,77.67416717384026,-0.46231767476541386,-0.8857043792032684,-2.0097358639862293,-2.495372608562848,53.34182829922427,0.1700000762939453,0.6938748208378449,0.7530004978179932,-0.20346445615462905,1.7094654517906154,0.27476802083168117,1.2312329748043052,-0.4296006774902352,97.05889777737886,21.485793931328388,0.4782324769863115,2,-0.4400005340576172,-1.1350007057189941,-2.3650007247924805,-2.845000743865967,-0.5100002288818359,2,-0.006535958576323053,7.800106813153348,13.65999984741211,-1.0769171517545693,13.65999984741211,-1.1333363003181838,13.609999656677244,-0.006535958576323053
8303,2013-02-14,13.890000343322756,13.989999771118164,13.649999618530273,13.859999656677244,20125200.0,0.008714588349300056,1.9565289502927372,100.0,77.04082650474976,76.62314585678585,-0.4790641236042461,-0.8973444367338228,-2.0695177859810254,-2.6037627813069992,55.67536809232864,0.3400001525878906,0.6905945107569949,0.775000381469729,-0.11161365682424673,1.6616144197637048,0.33169336232274205,1.218307400616716,-0.45968052673340054,84.12707783646186,7.971562301211748,0.4433070191469876,2,-0.4000005722045916,-1.1500005722045916,-2.4850006103515643,-2.9650006294250506,-0.5700006484985352,3,-0.041756652942408046,7.500214582041868,13.770000457763672,7.800106813153348,13.65999984741211,-1.0769171517545693,13.65999984741211,-0.041756652942408046
8304,2013-02-15,13.739999771118164,13.899999618530273,13.630000114440918,13.829999923706055,10918200.0,-0.010799176997623339,1.3478264475146369,-2.9999364231670427,69.69695802051945,75.55139290729726,-0.2678762170540505,-0.6764911887443716,-1.8668930572565063,-2.441948842576279,56.97352312617894,0.26999950408935547,0.6903534115951722,0.5579998016357415,-0.303274700905682,1.419274304177165,0.12736255036502975,0.9886370529064532,-0.19774396362304714,51.92303107330661,-22.280178984428638,0.4306372512707117,2,-0.22499990463256836,-0.9499998092651367,-2.3350000381469727,-2.815000057220459,-0.3400001525878906,4,-0.05021831090810469,1.9565289502927372,13.890000343322756,7.500214582041868,13.770000457763672,7.800106813153348,13.65999984741211,-0.05021831090810469
8305,2013-02-19,13.890000343322756,13.949999809265135,13.670000076293945,13.710000038146973,10944100.0,0.010917072394709626,-1.1538422037193128,-2.0000000000000195,77.66496134958871,75.00208818539998,-0.3110656050852221,-0.7682177849157217,-1.9588624258490608,-2.5793035457566464,57.50882206351786,0.27999973297118963,0.6888094381146743,0.6460003376007091,-0.2323810047771815,1.5243816799785996,0.20680966641176468,1.0851910087896535,-0.2600002288818377,80.76932246877213,3.2307999271315424,0.4391906711889451,2,-0.3400006294250506,-1.1000003814697283,-2.4825005531311053,-2.9650006294250506,-0.4800004959106463,1,-0.06695466394447247,1.3478264475146369,13.739999771118164,1.9565289502927372,13.890000343322756,7.500214582041868,13.770000457763672,-0.06695466394447247
8306,2013-02-20,13.59000015258789,13.90999984741211,13.5600004196167,13.899999618530273,13893400.0,-0.021598285336190237,1.1212091437158629,-1.7222163353536897,66.51583378463809,73.42016620991593,0.01741660022518232,-0.4204674753508417,-1.6060220000400687,-2.2668365432900437,57.82187645188404,0.34999942779541016,0.6515687069704743,0.3020001411437985,-0.5515645937020004,1.1555648759895973,-0.12478222627910007,0.728782508566697,0.39999961853027344,6.97669260812576,-69.56744618672197,0.4267823674228992,2,-0.04000043869018555,-0.8000001907348633,-2.1550004482269287,-2.6650004386901855,-0.1100006103515625,2,-0.030169230523079626,-1.1538422037193128,13.890000343322756,1.3478264475146369,13.739999771118164,1.9565289502927372,13.890000343322756,-0.030169230523079626
8307,2013-02-21,13.25,13.520000457763672,13.09000015258789,13.510000228881836,17873600.0,-0.025018406826371242,2.07142321918788,0.8387118606525604,56.799997863771154,71.70047182196565,0.37314151676343776,-0.039157629837633934,-1.2186220239040022,-1.912866995895321,57.269992363807035,0.5,0.6335315077846388,-0.06550002098083496,-0.8735249484670415,0.7425249065053716,-0.46951248472393914,0.3385124427622692,0.7313997840881346,17.777768358768192,-58.57977617363459,0.4040124637431034,2,0.28999996185302734,-0.4549999237060547,-1.7675001621246338,-2.325000286102295,0.10999965667724432,3,-0.021886789573813403,1.1212091437158629,13.59000015258789,-1.1538422037193128,13.890000343322756,1.3478264475146369,13.739999771118164,-0.021886789573813403
8308,2013-02-22,13.56999969482422,13.600000381469727,13.300000190734865,13.329999923706055,9134300.0,0.024150920364092165,-1.0000063578449567,-0.9230752301654325,57.812488358474084,70.00442214834206,0.10668836876705257,-0.2980421729278948,-1.4891052203157127,-2.2167350333287335,56.66999482961511,0.35000038146972656,0.5673976745062532,0.2059997081756606,-0.5348505519680398,0.946849968319361,-0.16442542189619047,0.5764248382475117,0.3757441040039051,55.81392254165428,-17.35515254377455,0.3704251300718505,2,-0.029999732971193183,-0.7249999046325701,-2.0649998188018817,-2.6449999809265154,-0.32999992370605646,4,-0.022844471106408526,2.07142321918788,13.25,1.1212091437158629,13.59000015258789,-1.1538422037193128,13.890000343322756,-0.022844471106408526
8309,2013-02-25,13.229999542236328,13.800000190734865,13.220000267028807,13.670000076293945,15608600.0,-0.025055280783651934,-1.5217438176902751,-1.8333373069800944,54.21244359176611,67.92281929729698,0.4326105004020171,0.07743139567821444,-1.1034856068872667,-1.8648116020961574,55.88311660714449,0.5799999237060582,0.5039300633007482,-0.15400042533874547,-0.8546588870618805,0.5466580363843896,-0.5043296562003121,0.19632880552282117,0.681514510742188,16.27900529511245,-57.45990192307879,0.35032923086156725,2,0.3100004196166992,-0.2649998664855957,-1.6299993991851807,-2.229999542236328,-0.07999992370605469,0,0.006802732857289273,-1.0000063578449567,13.56999969482422,2.07142321918788,13.25,1.1212091437158629,13.59000015258789,0.006802732857289273
8310,2013-02-26,13.630000114440918,13.670000076293945,13.369999885559082,13.5,22783500.0,0.030234360245259273,1.8571441546586982,-0.29545444693459105,53.874536667695395,65.76432463507899,0.031186546007285543,-0.2843811822139841,-1.4526004887857837,-2.248525808343256,54.95816875999026,0.4400005340576172,0.492761044572676,0.21250014305114817,-0.4665356992578573,0.8915359853601537,-0.12701777810335457,0.5520180642056509,0.24865338252197233,65.8536783929884,-4.8801473142666225,0.33951792115450263,2,-0.09000015258789062,-0.43000030517578125,-1.822500228881836,-2.4300003051757812,-0.40999984741211115,1,-0.016874577694754422,-1.5217438176902751,13.229999542236328,-1.0000063578449567,13.56999969482422,2.07142321918788,13.25,-0.016874577694754422
8311,2013-02-27,13.739999771118164,13.829999923706055,13.550000190734865,13.600000381469727,15463200.0,0.008070407612154273,-1.333333333333353,1.0769174338847523,56.07142881471272,63.29883055065727,-0.07405992110099469,-0.33765963644192354,-1.5100318392686827,-2.3407954286820107,54.6610460357857,0.27999973297118963,0.45777083981549715,0.2754998207092285,-0.3517239936339873,0.9027236350524444,-0.03811208646238029,0.5891117278808373,0.10710759206972575,87.83781345609101,19.01365451466326,0.31361190717160803,2,-0.19999980926513672,-0.47499990463256836,-1.6899998188018799,-2.3199996948242188,-0.5399999618530291,2,-0.024017462096303843,1.8571441546586982,13.630000114440918,-1.5217438176902751,13.229999542236328,-1.0000063578449567,13.56999969482422,-0.024017462096303843
8312,2013-02-28,13.710000038146973,13.859999656677244,13.670000076293945,13.739999771118164,13483900.0,-0.0021833867154970044,-2.4545486071976303,-0.21428474114441418,57.509150727272285,61.12864435315978,-0.05974960864945089,-0.2537234743343184,-1.425761426000225,-2.2936987928651345,54.296160661506974,0.189999580383299,0.4177433873168752,0.20300006866455078,-0.36406454170960423,0.7700646790387058,-0.08053223652252584,0.4865323738516274,-0.619999885559082,76.5625372529388,8.063111792738084,0.2835323051870773,2,-0.19000005722045898,-0.43000030517578125,-1.6575000286102295,-2.2899999618530273,-0.3299999237060547,3,-0.016776111981815167,-1.333333333333353,13.739999771118164,1.8571441546586982,13.630000114440918,-1.5217438176902751,13.229999542236328,-0.016776111981815167
8313,2013-03-01,13.59000015258789,13.68000030517578,13.399999618530273,13.579999923706055,12821000.0,-0.008752726858146764,1.9473673643527944,-0.33334392980894556,49.60630926433846,58.89635004691744,0.01477362628280332,-0.0844999755839666,-1.252733454460099,-2.1569665516645475,53.394929069307736,0.3100004196166992,0.37247920944063573,0.04900016784668004,-0.44406343592936004,0.5420637716227201,-0.19753163404134,0.2955319697347001,-0.4846000099182124,57.81253725293879,-7.655678408901913,0.24653180188801976,3,-0.07000017166137695,-0.3100004196166992,-1.5,-2.1700000762939453,-0.28999996185302557,4,-0.01692424527801406,-2.4545486071976303,13.710000038146973,-1.333333333333353,13.739999771118164,1.8571441546586982,13.630000114440918,-0.01692424527801406
8314,2013-03-04,13.56999969482422,13.600000381469727,13.43000030517578,13.5600004196167,8107000.0,-0.001471704013179198,3.8571000395090493,0.9999046347512743,48.20716980099765,55.62326209707399,0.009078290254732835,-0.03477919724912759,-1.1811006689054295,-2.1192221493703762,52.07398921015418,0.1700000762939471,0.302600663437282,0.008999729156496272,-0.45211578870877567,0.4701152470217682,-0.22155802977614059,0.23955748808913313,-0.4495075618743911,40.81630667066353,-20.983166861634373,0.23055775893263622,3,-0.06999969482422053,-0.21000003814697443,-1.47999954223633,-2.149999618530275,0.2400007247924787,0,-0.024318344224570798,1.9473673643527944,13.59000015258789,-2.4545486071976303,13.710000038146973,-1.333333333333353,13.739999771118164,-0.024318344224570798
8315,2013-03-05,13.739999771118164,13.779999732971193,13.619999885559082,13.649999618530273,9723400.0,0.012527640391825745,-1.1333367241839942,9.00066762040851,51.492534657848275,53.954006638541784,-0.20611185154253953,-0.1544147442353747,-1.3015865173763235,-2.2707886091520386,50.70274385465209,0.21000003814697266,0.23048174373206542,0.1419998168945309,-0.24186438872378702,0.5258640225128488,-0.04993228591462895,0.33393191970369074,-0.6047174876937866,73.91307052006373,14.540364234212092,0.19193210280915918,3,-0.2649998664855957,-0.38000011444091797,-1.5974998474121094,-2.2750000953674316,0.060000419616700995,1,-0.04294033205357739,3.8571000395090493,13.56999969482422,1.9473673643527944,13.59000015258789,-2.4545486071976303,13.710000038146973,-0.04294033205357739
8316,2013-03-06,13.670000076293945,13.869999885559082,13.649999618530273,13.800000190734865,11513200.0,-0.005094592139030407,-1.588222754531328,-1.444443267070761,48.10605431172564,52.98801291053674,-0.13809269768075438,-0.06822320211950306,-1.1831546367963899,-2.1806591448910844,49.08115265669164,0.2200002670288086,0.18161876642573382,0.059500122070312855,-0.3161525088258781,0.4351527529665038,-0.12832619337778262,0.24732643751840833,-0.5202234454045112,57.44687326892992,2.7238490187921016,0.1878263154480953,3,-0.125,-0.3100004196166992,-1.494999885559082,-2.1750001907348633,-0.039999961853027344,2,-0.03291878615608157,-1.1333367241839942,13.739999771118164,3.8571000395090493,13.56999969482422,1.9473673643527944,13.59000015258789,-0.03291878615608157
8317,2013-03-07,13.550000190734865,13.779999732971193,13.449999809265135,13.649999618530273,15011300.0,-0.008778338324019419,-1.1999980926525775,0.7692256904962528,43.560606334272805,51.40447046340326,0.03233814450755723,0.06702705212464721,-1.0189869547255395,-2.0392665258755827,47.060344161853756,0.32999992370605824,0.09519562306073404,-0.06799979209899654,-0.4317581248864446,0.29575854068845153,-0.24987895849272057,0.1138793742947275,-0.3714146296586449,31.914997230288243,-18.300081123992825,0.18187916639372445,3,-0.005000114440919745,-0.19000053405761896,-1.3500001430511492,-2.055000305175783,-0.23999977111816584,3,-0.02583028609173388,-1.588222754531328,13.670000076293945,-1.1333367241839942,13.739999771118164,3.8571000395090493,13.56999969482422,-0.02583028609173388
8318,2013-03-08,13.539999961853027,13.670000076293945,13.399999618530273,13.640000343322756,11335000.0,-0.0007380242613336252,2.375008940705243,1.0000095367977695,46.00000534057414,50.49197732438193,0.0420582690185185,0.10111350378199369,-0.9598335551483377,-2.007714531125165,45.75674755619432,0.2700004577636719,0.0493306165763201,-0.09000000953674281,-0.42422361359928296,0.24422359452579734,-0.2571118115680129,0.07711179249452726,-0.3337578277974931,29.787290166405928,-19.376817374018028,0.16711180203127013,3,0.07999992370605469,-0.14499998092651367,-1.2799999713897705,-2.0450000762939453,-0.07999992370605469,4,-0.011816827759445037,-1.1999980926525775,13.550000190734865,-1.588222754531328,13.670000076293945,-1.1333367241839942,13.739999771118164,-0.011816827759445037
8319,2013-03-11,13.520000457763672,13.5600004196167,13.4399995803833,13.479999542236328,7355400.0,-0.0014770682530059753,1.0,-0.40000762936542045,42.19409486444341,49.19415045735393,0.12015617306101589,0.12018682488901078,-0.8905446176271159,-1.9668591200057506,43.919071241428796,0.12000083923339844,0.05260083240317215,-0.10549955368042063,-0.44326173124070145,0.23226262387986019,-0.27438064246056015,0.06338153509971889,-0.2872080136479962,25.53207894795579,-18.823113678639622,0.16888108878014033,3,0.11499929428100586,-0.09000062942504883,-1.1000006198883057,-2.02500057220459,-0.4700002670288068,0,-0.01627220854881517,2.375008940705243,13.539999961853027,-1.1999980926525775,13.550000190734865,-1.588222754531328,13.670000076293945,-0.01627220854881517
8320,2013-03-12,13.399999618530273,13.550000190734865,13.34000015258789,13.449999809265135,8362800.0,-0.008875801417927431,-1.4706014350067809,-1.2499761586877298,45.66208932137597,48.03755718031651,0.22808612072380896,0.2315837938326979,-0.7203430082407891,-1.8256900789993367,41.72118080048723,0.21000003814697443,0.025662972220878544,-0.21250038146972727,-0.5643902575973421,0.13938949465788752,-0.38844531953353467,-0.036555443405919874,-0.1417188767568618,11.320659655057625,-36.20272523095477,0.17594493806380748,3,0.2050004005432129,0.09000015258789062,-0.872499942779541,-1.8299999237060547,-0.4799995422363281,1,0.030597075578976396,1.0,13.520000457763672,2.375008940705243,13.539999961853027,-1.1999980926525775,13.550000190734865,0.030597075578976396
8321,2013-03-13,13.630000114440918,13.649999618530273,13.34000015258789,13.449999809265135,10364600.0,0.01716421660136369,1.8181857589970782,-3.599992370634736,59.134614282458955,48.21816424200393,-0.0214102542992034,-0.0008215654980929799,-0.893533659190922,-2.033928063331789,39.57874672706624,0.3099994659423828,0.04116843151764371,0.01900010108947825,-0.33229249630585755,0.37029269848481405,-0.15664619760818965,0.19464639978714615,-0.347250606916079,65.90914509518302,14.019072949842439,0.17564629869766776,3,-0.02500009536743164,-0.11500024795532227,-1.0500004291534424,-1.9300003051757812,-0.6999998092651385,2,0.012472492653454514,-1.4706014350067809,13.399999618530273,1.0,13.520000457763672,2.375008940705243,13.539999961853027,0.012472492653454514
8322,2013-03-14,13.68000030517578,13.760000228881836,13.630000114440918,13.630000114440918,7978700.0,0.003668392539621923,-4.199984741269145,0.27777836646461673,53.03868858816255,48.59953972242882,-0.08505820461655311,-0.06103958668145992,-0.890774507334422,-2.0654861685415593,37.27832811517702,0.13000011444091797,0.03060677081206542,0.07350029945373393,-0.2714652122481791,0.41846581115564696,-0.09898245639722347,0.24598305530469133,-0.3737607825295708,80.95240257764455,28.33763290449297,0.1724827558509567,3,-0.07500028610229315,-0.14000034332275213,-1.0125005245208722,-1.835000514984129,-0.6000003814697248,3,-0.0036549846213047577,1.8181857589970782,13.630000114440918,-1.4706014350067809,13.399999618530273,1.0,13.520000457763672,-0.0036549846213047577
8323,2013-03-15,13.3100004196167,13.710000038146973,13.260000228881836,13.600000381469727,17885900.0,-0.027046774656802608,-1.307689298071868,-5.799977111903924,52.17393557830207,49.04029147546265,0.26937444664420873,0.2775082234977937,-0.4841221137138092,-1.6783698157073061,34.03967864052745,0.4499998092651367,-0.00686429414822598,-0.2674995899200443,-0.6096215404208642,0.07462236058077565,-0.43856056517045516,-0.09643861466963344,0.5599994659423828,10.000038146972656,-45.26072523330474,0.17106097525041,3,0.25499963760375977,0.22999954223632812,-0.6025006771087646,-1.4650006294250488,0.11999988555908025,4,0.0,-4.199984741269145,13.68000030517578,1.8181857589970782,13.630000114440918,-1.4706014350067809,13.399999618530273,0.0
8324,2013-03-18,13.050000190734865,13.199999809265135,13.0,13.130000114440918,9798200.0,-0.019534201403828444,-1.2222163353536868,0.2758618421701623,32.94118637031714,46.97903055462585,0.5004872803023144,0.5092757854677128,-0.18876777780453047,-1.4030702486389526,30.854357969709167,0.3100004196166992,-0.056303589751653504,-0.4929998397827138,-0.8992717744052747,-0.08672790516015283,-0.6961358070939934,-0.2898638724714342,0.8077997016906728,6.57897048378903,-45.38621697044602,0.20313596731128009,3,0.38499975204467596,0.444999694824217,-0.2950003147125262,-1.2050004005432147,0.5799999237060529,0,0.03141761236932372,-1.307689298071868,13.3100004196167,-4.199984741269145,13.68000030517578,1.8181857589970782,13.630000114440918,0.03141761236932372
8325,2013-03-19,12.960000038146973,13.09000015258789,12.800000190734865,13.050000190734865,18027200.0,-0.006896563315898607,2.411762725936543,1.1250029802351282,26.785739627806066,44.61010670085701,0.5232323614092493,0.5544576108556996,-0.06373040272514174,-1.2925502895419054,27.62270812067055,0.28999996185302557,-0.075640783010261,-0.5364999771118164,-0.9861208580490377,-0.0868790961745951,-0.7613104175804271,-0.31168953664320576,0.8634878585815429,16.666650109821397,-29.49019071918878,0.22481044046861023,3,0.32999992370605646,0.434999942779541,-0.08999991416931152,-1.0,1.1899995803833008,1,0.006944456197760962,-1.2222163353536868,13.050000190734865,-1.307689298071868,13.3100004196167,-4.199984741269145,13.68000030517578,0.006944456197760962
8326,2013-03-20,13.18000030517578,13.220000267028807,12.93000030517578,13.029999732971193,12832900.0,0.016975329196084132,1.5217333615289,-1.6666701987877037,35.82889773204214,43.751027967275824,0.25302430420124367,0.3184957109616722,-0.24090131328877717,-1.4908624731690008,24.7769886091818,0.28999996185302734,-0.08590435208142999,-0.2959997177124034,-0.7646550721239169,0.1726556366991101,-0.5303273949181602,-0.06167204050664665,0.5820783291931164,39.583343681361235,-2.614715743062824,0.23432767720575684,3,0.09999990463257014,0.2149996757507342,-0.27500033378600897,-1.1850004196166974,0.9600000381469762,2,-0.019726875786166165,2.411762725936543,12.960000038146973,-1.2222163353536868,13.050000190734865,-1.307689298071868,13.3100004196167,-0.019726875786166165
8327,2013-03-21,12.960000038146973,13.130000114440918,12.920000076293945,13.100000381469727,10005400.0,-0.01669197738503947,1.1000023841880648,-0.9333320617724509,34.01016702836854,42.418823710364094,0.4252515100977803,0.5435226328504186,0.02541299888818216,-1.2492752114565349,24.26392921495736,0.26000022888183416,-0.1279169694903164,-0.5014999866485592,-1.0153614713231693,0.01236149802605091,-0.7584307289858643,-0.24456924431125415,0.7443538896038806,17.582403762717245,-21.705272321708552,0.25693074233730495,3,0.32000017166137695,0.434999942779541,-0.03749990463256836,-0.9650001525878906,1.4399995803833008,3,-0.0023147942039267733,1.5217333615289,13.18000030517578,2.411762725936543,12.960000038146973,-1.2222163353536868,13.050000190734865,-0.0023147942039267733
8328,2013-03-22,13.260000228881836,13.279999732971193,13.0,13.0,13933500.0,0.023148162797209215,-1.1538422037193403,-1.8571399377388438,43.11112881882655,42.52071637196222,0.09091742248471313,0.23094810241669705,-0.22931267203560424,-1.523968369495229,23.334438060337423,0.3199996948242205,-0.15022862076104104,-0.18599982261657644,-0.7047594214806452,0.3327597762474923,-0.4453796220486108,0.07337997681545794,0.39009247464805874,95.83343267450233,54.395283638372796,0.2593797994320348,3,0.019999980926513672,0.13499975204467773,-0.2775003910064697,-1.0500001907348633,1.25,4,-0.013574683413935307,1.1000023841880648,12.960000038146973,1.5217333615289,13.18000030517578,2.411762725936543,12.960000038146973,-0.013574683413935307
8329,2013-03-25,13.31999969482422,13.399999618530273,13.229999542236328,13.369999885559082,10630700.0,0.0045248465238860724,2.0909201251918192,-0.19230825661151796,40.18692005272837,41.912364231001376,-0.0004868434210454353,0.18765827279973912,-0.2411174409947101,-1.5578953268654168,21.875197093473815,0.1700000762939453,-0.14942197695294723,-0.1305003643035878,-0.6428930170349023,0.3818922884277267,-0.38669669066924506,0.12569596206206946,0.2790874579379725,86.66666666666693,47.29834195769312,0.25619632636565715,3,-0.03999948501587092,0.055000305175779474,-0.20499992370605646,-1.0099997520446795,1.1500005722045863,0,0.008258304269654237,-1.1538422037193403,13.260000228881836,1.1000023841880648,12.960000038146973,1.5217333615289,13.18000030517578,0.008258304269654237
8330,2013-03-26,13.399999618530273,13.489999771118164,13.31999969482422,13.399999618530273,10751100.0,0.00600600041583621,-1.125002980235106,-0.0,43.720924043221366,40.1997319821972,-0.08994549704591925,0.09438285674722735,-0.2732560360041312,-1.6106138276636912,20.437198323704735,0.17000007629394354,-0.1559699741123648,-0.03900041580200231,-0.5447108818446456,0.46671005024064094,-0.29185564882332393,0.21385481721931932,0.15114231651027943,84.2104910923425,45.18213159229656,0.25285523302132146,3,-0.11999940872192383,-0.024999618530273438,-0.24749970436096191,-1.0899996757507324,1.390000343322754,1,0.01716421660136369,2.0909201251918192,13.31999969482422,-1.1538422037193403,13.260000228881836,1.1000023841880648,12.960000038146973,0.01716421660136369
8331,2013-03-27,13.40999984741211,13.420000076293945,13.09000015258789,13.300000190734865,10585500.0,0.0007462857586957306,4.076917433884752,100.0,46.56862218029379,39.48083571465622,-0.1502332286846535,0.06154783754097082,-0.2355814513530401,-1.5921991711468841,18.479559654536608,0.3299999237060547,-0.1514590710257835,-0.012500190734863637,-0.49798958685148165,0.4729892053817544,-0.25524488879317353,0.23024450732344626,0.09607358297010293,85.96491815127625,44.13503484197543,0.24274469805830926,3,-0.1549997329711914,-0.05499982833862305,-0.24000000953674316,-1.0999999046325684,1.4200000762939453,2,0.055182683037910074,-1.125002980235106,13.399999618530273,2.0909201251918192,13.31999969482422,-1.1538422037193403,13.260000228881836,0.055182683037910074
8332,2013-03-28,13.479999542236328,13.539999961853027,13.329999923706055,13.420000076293945,11878200.0,0.005219962387824184,1.3333298012122239,0.5454513928023462,48.5714194888218,39.08055614915841,-0.28115274100956356,-0.028002089459906898,-0.2567547518754658,-1.6386769551496023,16.293559317576477,0.21000003814697266,-0.1479004377209474,0.0689995288848877,-0.3983738059033275,0.5363728636731029,-0.1646871385092208,0.3026861962789962,-0.6799993515014631,88.88881039717006,43.654590553393845,0.23368666739410776,3,-0.3099994659423828,-0.14499950408935547,-0.3099997043609619,-1.114999771118164,1.330000877380371,3,0.04896148542279066,4.076917433884752,13.40999984741211,-1.125002980235106,13.399999618530273,2.0909201251918192,13.31999969482422,0.04896148542279066
8333,2013-04-01,13.359999656677244,13.489999771118164,13.270000457763672,13.479999542236328,11026400.0,-0.008902068963956067,2.1428396264330623,-2.000015894713448,46.363620994516765,40.57193777406948,-0.1713319936669624,0.07787598800922169,-0.09347424914645686,-1.493378762089499,15.2402405742185,0.2199993133544922,-0.20191993338105618,-0.03950033187866353,-0.49959064039732226,0.4205899766399952,-0.2695454861379929,0.19054482238066583,-0.545199470520016,59.99991522891332,11.766501150059213,0.2300451542593294,4,-0.189999580383299,-0.02499961853027166,-0.192499637603758,-0.9949998855590803,1.3600006103515625,0,0.07784431052236163,1.3333298012122239,13.479999542236328,4.076917433884752,13.40999984741211,-1.125002980235106,13.399999618530273,0.07784431052236163
8334,2013-04-02,13.239999771118164,13.460000038146973,13.1899995803833,13.460000038146973,8535600.0,-0.008982027593025022,1.4545466367849076,1.8333373069800807,46.363641092598264,42.7472601590464,-0.024078473186534666,0.18117439926744083,0.054152396216073484,-1.3529923264740873,14.221345214086368,0.2700004577636719,-0.25053672029681806,-0.14300022125244105,-0.6010096118729162,0.31500916936803414,-0.37200491656267864,0.08600447405779654,-0.41069558944701967,33.33326269076144,-18.760976222891188,0.22900469531023726,4,-0.009999752044677734,0.0950002670288086,-0.047499895095825195,-0.8299999237060547,1.6100006103515625,1,0.0959214863835618,2.1428396264330623,13.359999656677244,1.3333298012122239,13.479999542236328,4.076917433884752,13.40999984741211,0.0959214863835618
8335,2013-04-03,13.149999618530273,13.239999771118164,13.020000457763672,13.239999771118164,14428100.0,-0.006797594723847222,3.8888653414148266,0.40909110613081795,38.3495048996165,43.027327622110214,0.10695487023724759,0.23685031909533016,0.1632436226364682,-1.248829845243927,12.857494126311453,0.2199993133544922,-0.27515097320419635,-0.20350036621093714,-0.6401997526831558,0.23319902026128148,-0.42185005944704557,0.014849327025171277,-0.3064815212554919,24.999862450688575,-24.299830120251876,0.2183496932361091,4,0.08000040054321289,0.18500041961669922,0.10250020027160645,-0.6999998092651367,1.7700004577636719,2,0.10038028036430191,1.4545466367849076,13.239999771118164,2.1428396264330623,13.359999656677244,1.3333298012122239,13.479999542236328,0.10038028036430191
8336,2013-04-04,13.220000267028807,13.239999771118164,13.029999732971193,13.100000381469727,7399800.0,0.0053232433862502315,1.6250186265802569,-1.3333298012122041,38.94231143963951,43.57534366780699,0.048304663933302905,0.13850971533622491,0.11160678941437929,-1.295974086483552,11.197627001341298,0.21000003814697088,-0.2373672877365447,-0.11099972724914764,-0.5248087494217053,0.30280929492341,-0.31790423833542647,0.09590478383713119,-0.3625525324624608,38.46153846153812,-6.551981321675854,0.20690451108627902,4,0.049999713897706854,0.11499977111816584,0.1499996185302752,-0.7550005912780744,1.75,3,0.1187594298874457,3.8888653414148266,13.149999618530273,1.4545466367849076,13.239999771118164,2.1428396264330623,13.359999656677244,0.1187594298874457
8337,2013-04-05,13.199999809265135,13.220000267028807,12.90999984741211,13.020000457763672,10349000.0,-0.0015128939001275432,1.8181822122616653,1.4999960263532328,46.820794272225776,43.98752871818468,0.11837797480774981,0.13802099011257063,0.15043966406754272,-1.2458162665067896,10.468972118208384,0.31000041961669744,-0.1775097992153185,-0.11350016593933354,-0.5178072421815969,0.2908069103029298,-0.31565370406046434,0.08865337218179725,-0.3289010301530553,49.999999999999694,0.5344800953235875,0.20215353812113165,4,0.025000095367433417,0.1350002288818377,0.20250010490417658,-0.7350001335144025,1.4899997711181658,4,0.12348485893892325,1.6250186265802569,13.220000267028807,3.8888653414148266,13.149999618530273,1.4545466367849076,13.239999771118164,0.12348485893892325
8338,2013-04-08,13.380000114440918,13.420000076293945,12.960000038146973,13.170000076293945,15210500.0,0.013636386952781576,2.1724144734894946,1.1666710818414572,59.99998844032197,46.18898076125063,-0.04784127983726272,-0.05753031127668251,-0.005024547642758392,-1.397020769479587,9.646471977428195,0.46000003814697266,-0.1420108721193465,0.07450013160705637,-0.3170675767360276,0.46606783995014034,-0.12128372256448472,0.27028398577859747,-0.49552331167401853,85.4545643703931,29.301609463504384,0.19578385417154184,4,-0.1550002098083496,-0.04500007629394531,0.01999974250793457,-0.9150004386901855,1.4099998474121094,0,0.10687595612442435,1.8181822122616653,13.199999809265135,1.6250186265802569,13.220000267028807,3.8888653414148266,13.149999618530273,0.10687595612442435
8339,2013-04-09,13.300000190734865,13.479999542236328,13.199999809265135,13.34000015258789,13917200.0,-0.005979067490418766,-1.3333240615276825,-0.19047597422354184,60.36585011275454,48.03841699119876,0.032434173050745585,0.005420583557576464,0.09167303742580835,-1.287759213213052,8.70420087864185,0.2799997329711932,-0.08226039550592112,0.005500221252443538,-0.3728326373798989,0.383833079884786,-0.18366620806372858,0.19466665056861565,-0.40241292478624224,68.42114949605845,6.9729841827090695,0.18916642931617159,4,-0.0750002861022967,0.0349998474121076,0.09999966621398748,-0.810000419616701,1.5,1,0.10676692149847877,2.1724144734894946,13.380000114440918,1.8181822122616653,13.199999809265135,1.6250186265802569,13.220000267028807,0.10676692149847877
8340,2013-04-10,13.8100004196167,13.829999923706055,13.270000457763672,13.300000190734865,15002400.0,0.03834588132089767,1.036364519104724,-12.750017881411008,66.32123584251644,50.233151842556836,-0.46186089631644833,-0.4978115538552892,-0.3995499467021819,-1.7628400317654247,8.357758244581499,0.5599994659423828,-0.04864658496947705,0.49500041007995677,0.05344804639277534,0.9365527737671382,0.27422422823636694,0.7157765919235466,-0.8995648997499881,97.82614104012688,32.22373658621039,0.22077618184359069,4,-0.4400005340576172,-0.47500038146972656,-0.38000059127807617,-1.3200006484985352,0.8499994277954102,2,0.07530774295819276,-1.3333240615276825,13.300000190734865,2.1724144734894946,13.380000114440918,1.8181822122616653,13.199999809265135,0.07530774295819276
8341,2013-04-11,13.800000190734865,13.970000267028807,13.699999809265135,13.729999542236328,11024700.0,-0.0007241295132496273,-3.1538495396690354,0.13725611192765938,74.41859175671132,53.10505987232234,-0.43663852638623446,-0.5000607046022463,-0.36534346803285267,-1.7157079786273517,7.807460389095483,0.2700004577636719,-0.010043501762877938,0.476500177383425,0.003958241556876629,0.9490421132099733,0.2402292094701508,0.7127711452966992,-0.8527820947145806,83.96226330217729,11.778144115123553,0.23627096791327437,4,-0.3600001335144061,-0.4149999618530291,-0.38250041007995783,-1.295000076293947,1.1599998474121076,3,0.08115941087530087,1.036364519104724,13.8100004196167,-1.3333240615276825,13.300000190734865,2.1724144734894946,13.380000114440918,0.08115941087530087
8342,2013-04-12,13.630000114440918,13.789999961853027,13.510000228881836,13.770000457763672,6933300.0,-0.012318845937993705,2.111119352770699,-1.999986376207358,61.635208431674705,54.801902920895444,-0.2716948653701827,-0.3520482789176125,-0.1745477353064011,-1.5082296302179188,6.657914121461605,0.2899999618530291,0.011276986003336376,0.30900011062622035,-0.156070407679886,0.7740706289323267,0.07646485147316717,0.5415353697792735,-0.6214150881601217,66.33662618430283,-2.7380349096085723,0.23253525915305337,4,-0.19000005722045898,-0.24499988555908203,-0.17750024795532227,-1.125,1.2799997329711914,4,0.09831255622427815,-3.1538495396690354,13.800000190734865,1.036364519104724,13.8100004196167,-1.3333240615276825,13.300000190734865,0.09831255622427815
8343,2013-04-15,13.3100004196167,13.649999618530273,13.229999542236328,13.489999771118164,16472400.0,-0.023477600303552504,-1.4705806455232149,1.2857065006369166,49.72974951375528,55.17591496769067,0.04522217274605467,-0.03378052940110976,0.16134605072114994,-1.1498368776271484,6.834452894490068,0.4200000762939453,0.016677483770791923,-0.010999584197998402,-0.47607010250410475,0.45407093410810795,-0.24353484335105158,0.22153567495505477,-0.24373047889102217,14.285785059276629,-50.39225731433064,0.23253525915305337,4,0.12999963760375977,0.07499980926513672,0.14249944686889648,-0.8050003051757812,1.359999656677246,0,0.10368137620286744,2.111119352770699,13.630000114440918,-3.1538495396690354,13.800000190734865,1.036364519104724,13.8100004196167,0.10368137620286744
8344,2013-04-16,13.460000038146973,13.5,13.34000015258789,13.369999885559082,10697100.0,0.011269692997845304,-1.1333367241839707,-0.5000026491048675,51.56251008932249,56.64402665543579,-0.07854881951679182,-0.15967573216972042,0.02092936693215819,-1.2635345258621964,6.7338005714170075,0.18999958038330078,0.015123134952244044,0.11850004196167063,-0.3321965896629333,0.5691966735862746,-0.10684827385063045,0.3438483577739717,-0.3395062778431086,31.081117653654257,-29.840410051355096,0.2253483158123016,4,-0.019999980926513672,-0.07499980926513672,0.047499895095825195,-0.9549999237060547,1.0799999237060547,1,0.09881128677092899,-1.4705806455232149,13.3100004196167,2.111119352770699,13.630000114440918,-3.1538495396690354,13.800000190734865,0.09881128677092899
8345,2013-04-17,13.050000190734865,13.43000030517578,13.0,13.270000457763672,16516400.0,-0.030460612648597896,-1.6874964609813774,-2.4444432670707217,42.241388878269696,57.010590815283585,0.35288388639004786,0.2713233010717584,0.4414259434388228,-0.8197273179192077,6.378762071063193,0.46000003814697266,0.01827402178354376,-0.2959998130798329,-0.7322229145145975,0.1402232883549317,-0.5141113637972161,-0.07788826236244972,0.9200000762939418,5.154657419633491,-50.426237329693706,0.21811155071738247,4,0.3899998664855939,0.3350000381469709,0.48249959945678533,-0.46000051498413264,1.5500001907348615,2,0.13409961489827804,-1.1333367241839707,13.460000038146973,-1.4705806455232149,13.3100004196167,2.111119352770699,13.630000114440918,0.13409961489827804
8346,2013-04-18,12.920000076293945,13.229999542236328,12.890000343322756,13.170000076293945,13911400.0,-0.009961694447576774,-1.193546997766566,1.1363622570842835,38.23531061719529,56.05664818694686,0.4870748718582796,0.40142752145406213,0.5670886647805187,-0.6569712536094467,6.554293444448465,0.33999919891357244,0.027048958495427655,-0.41299991607666087,-0.884150881919382,0.058151049766060225,-0.6485753989980214,-0.17742443315530032,1.0306001853942846,3.3333050763043834,-46.05011239231423,0.23557548292136032,4,0.5100002288818359,0.4650001525878906,0.6274998188018799,-0.3300004005432129,1.5799999237060547,3,0.13467490409003746,-1.6874964609813774,13.050000190734865,-1.1333367241839707,13.460000038146973,-1.4705806455232149,13.3100004196167,0.13467490409003746
8347,2013-04-19,12.93000030517578,13.020000457763672,12.649999618530273,12.829999923706055,12634800.0,0.0007740115187910845,1.6428566562898073,-0.40000152587889914,40.52865453442444,53.89316664184713,0.48583864133710186,0.4100900830399308,0.5534225918623683,-0.6333458114813215,6.900605191636558,0.37000083923339844,0.0636081827646624,-0.4014997005462657,-0.8778134268252433,0.0748140257327119,-0.6396565636857545,-0.1633428374067769,0.9781759597778308,28.000068664550604,-19.21258361267661,0.23815686313948925,4,0.37999963760376154,0.37999963760376154,0.6299996376037615,-0.34000062942504705,1.9399995803833026,4,0.15699920224739672,-1.193546997766566,12.920000076293945,-1.6874964609813774,13.050000190734865,-1.1333367241839707,13.460000038146973,0.15699920224739672
8348,2013-04-22,13.079999923706055,13.149999618530273,12.850000381469727,12.9399995803833,11135400.0,0.011600898297754236,1.1428537368741931,1.399998092658668,46.521744178235835,52.35493264912282,0.32274930495357346,0.25920335721607835,0.40464832986883437,-0.7496238548493412,7.6302262396041876,0.2999992370605469,0.0991139420033722,-0.24250006675720215,-0.731144853342574,0.24614471982816966,-0.48682246004988805,0.0018223265354837537,0.7526857424621554,50.58824849375624,1.5530284478869731,0.24432239329268635,4,0.23000001907348633,0.23000001907348633,0.49250006675720215,-0.4850001335144043,1.7200002670288104,0,0.1399082518639303,1.6428566562898073,12.93000030517578,-1.193546997766566,12.920000076293945,-1.6874964609813774,13.050000190734865,0.1399082518639303
8349,2013-04-23,13.43000030517578,13.489999771118164,13.140000343322756,13.18000030517578,10313800.0,0.02675843910636333,-1.1212091437158977,1.7857099066082656,55.46876047737333,51.14910205299581,-0.007678802355084002,-0.08657211135931497,0.049971865821296646,-1.061768681816714,8.019300788775213,0.4099998474121094,0.12496647009817963,0.10200028419494522,-0.3889966104017706,0.592997178791661,-0.14349816310341268,0.3474987314933031,0.3317241981341539,92.8572077329347,39.0970276055517,0.2454984472983578,4,-0.12000036239623846,-0.12000036239623846,0.12249970436096369,-0.8350005149841291,1.8199996948242205,1,0.0923305839866797,1.1428537368741931,13.079999923706055,1.6428566562898073,12.93000030517578,-1.193546997766566,12.920000076293945,0.0923305839866797
8350,2013-04-24,13.630000114440918,13.65999984741211,13.390000343322756,13.40999984741211,10010100.0,0.014892018221925207,-1.0769250519937499,0.8800010681152344,57.6208134946662,49.28268224610191,-0.2636191663068015,-0.2829651400000568,-0.15408832366112257,-1.2261977576456626,7.977950823127848,0.2699995040893537,0.1162837565026198,0.29050006866455114,-0.21805730643296606,0.7990574437620683,0.03622138111579254,0.5447787562133097,0.06502089578223647,97.02973008190267,39.62689429281528,0.2542786875487584,4,-0.4100003242492676,-0.32000017166137695,-0.16500020027160645,-0.940000057220459,1.569999694824217,2,0.06676447833980337,-1.1212091437158977,13.43000030517578,1.1428537368741931,13.079999923706055,1.6428566562898073,12.93000030517578,0.06676447833980337
8351,2013-04-25,14.149999618530273,14.199999809265135,13.670000076293945,13.739999771118164,20829700.0,0.03815110049327286,1.078429392603238,1.8636334080377308,64.89028110077354,49.64435698711289,-0.8143922044480103,-0.7849267955062764,-0.6721894845425318,-1.7094770265145378,8.561203126238281,0.569999694824217,0.12717148735390538,0.7734995841979977,0.14890628996064947,1.398092878435346,0.4612029370793227,1.0857962313166727,-1.5,96.77418163986444,36.84722931317787,0.3122966471186745,4,-0.7249999046325684,-0.7249999046325684,-0.8074996471405029,-1.4599995613098145,1.280000686645506,3,0.031802174916679915,-1.0769250519937499,13.630000114440918,-1.1212091437158977,13.43000030517578,1.1428537368741931,13.079999923706055,0.031802174916679915
8352,2013-04-26,14.140000343322756,14.220000267028807,13.800000190734865,13.90999984741211,17233900.0,-0.0007066625778860969,1.1538446490359353,0.5609770280706041,62.58279128606522,51.072472739591774,-0.8095772018916758,-0.7620156224701891,-0.6639151098513434,-1.6622831951618071,9.350326256616517,0.42000007629394176,0.08180663469314098,0.7305002689361597,0.019164203411685676,1.4418363344606338,0.3748322361739227,1.0861683016983967,-1.4590007209777855,94.16058902272067,35.91516211490307,0.35566803276223724,4,-0.7050004005432147,-0.7050004005432147,-0.802500247955324,-1.4500002861022967,1.3999996185302717,4,0.025459663927607012,1.078429392603238,14.149999618530273,-1.0769250519937499,13.630000114440918,-1.1212091437158977,13.43000030517578,0.025459663927607012
8353,2013-04-29,14.399999618530273,14.4399995803833,14.06999969482422,14.149999618530273,16446800.0,0.018387501336256662,1.242424067277393,1.0869541781210914,67.18750232830797,52.808582988367945,-1.0043145180660389,-0.9909102914083494,-0.9265221818359599,-1.8820807291046862,10.37263531107605,0.36999988555908025,0.027877805865498928,0.938499546051025,0.10145533535760265,1.7755437567444474,0.5199774407043147,1.3570216513977353,-1.6574399703979505,96.92307805168625,38.31390647220001,0.418522105346711,4,-0.8550000190734863,-0.8550000190734863,-1.0624995231628418,-1.7099995613098145,0.75,0,0.03263890829719185,1.1538446490359353,14.140000343322756,1.078429392603238,14.149999618530273,-1.0769250519937499,13.630000114440918,0.03263890829719185
8354,2013-04-30,14.510000228881836,14.510000228881836,14.289999961853027,14.369999885559082,10094900.0,0.007638931476776634,2.1428532503184585,0.5600013732910156,62.50000425747725,55.05954025272433,-1.061318263419171,-1.054976450279824,-1.0330704327704865,-1.9543445909738928,11.23653983326752,0.2200002670288086,0.017579215784335744,0.9850001335144043,0.03380150608076171,1.9361987609480469,0.5094008197975839,1.4605994472312247,-1.665594184814454,100.0,44.436778187942075,0.4755993137168213,4,-0.9300003051757812,-0.9300003051757812,-1.1725001335144043,-1.7750005722045898,0.439999580383299,1,0.019986213458204505,1.242424067277393,14.399999618530273,1.1538446490359353,14.140000343322756,1.078429392603238,14.149999618530273,0.019986213458204505
8355,2013-05-01,14.470000267028807,14.75,14.4399995803833,14.5,13788200.0,-0.0027567168312934154,-5.888813537770337,-0.21428328144904915,61.837465475617535,57.68200190366014,-0.8925720419660728,-0.9602472703438814,-0.9948474409910215,-1.8751799968618759,11.775971680129418,0.3100004196166992,0.056746979781959084,0.8790001392364477,-0.14317291420982947,1.9011731926827249,0.3679136125133091,1.3900866659595863,-1.4923466881762693,74.0740969674919,21.19010404913395,0.5110865267231389,5,-0.7700004577636701,-0.7700004577636701,-1.142500162124632,-1.7300004959106428,1.0199995040893572,2,0.05390461082080922,2.1428532503184585,14.510000228881836,1.242424067277393,14.399999618530273,1.1538446490359353,14.140000343322756,0.05390461082080922
8356,2013-05-02,14.789999961853027,14.800000190734865,14.40999984741211,14.470000267028807,14534600.0,0.022114698612229367,1.2941186370317046,-10.666751438470992,69.46310013524264,60.89694030375105,-1.0274656757377922,-1.2190996309851698,-1.3032709362717618,-2.155193715552059,12.376272786054127,0.3900003433227557,0.09311509179781652,1.120499849319458,-0.01641139301207062,2.2574110916509866,0.5520442281536937,1.6889554704852223,-1.635111740885744,98.99997711181624,45.842353955208125,0.5684556211657648,5,-0.9649996757507324,-1.065000057220459,-1.4624998569488525,-2.0,0.6700000762939453,3,0.027721423155483205,-5.888813537770337,14.470000267028807,2.1428532503184585,14.510000228881836,1.242424067277393,14.399999618530273,0.027721423155483205
8357,2013-05-03,14.829999923706055,15.18000030517578,14.789999961853027,14.890000343322756,15303800.0,0.0027045275156318827,-4.571419813216506,-0.187501490117545,78.14816083765166,64.4109865992417,-0.8600511723079887,-1.191828495593274,-1.32003032127961,-2.155846528596628,12.864663673305648,0.39000034332275213,0.1952003700683118,1.0789998054504402,-0.14644776733117126,2.3044473782320516,0.46627601905963445,1.6917235918412459,-1.4776982663666622,68.46845143996157,9.96444494555125,0.6127237863908053,5,-0.6699995994567871,-0.9149999618530273,-1.5249998569488525,-2.0399999618530273,0.3599996566772461,4,0.04045855593772529,1.2941186370317046,14.789999961853027,-5.888813537770337,14.470000267028807,2.1428532503184585,14.510000228881836,0.04045855593772529
8358,2013-05-06,14.8100004196167,14.920000076293945,14.710000038146973,14.84000015258789,8393500.0,-0.0013485842341365295,1.2105315993153607,0.49999205276959496,76.264621472608,66.72163782093445,-0.6356939697267681,-1.1164446598515312,-1.286859590894215,-2.097494082493009,14.048239248039701,0.21000003814697266,0.3314574646450765,0.9875002861022946,-0.3114688534837189,2.286469425688308,0.33801571630928784,1.6369848558953013,-1.2018209515802134,58.42699518769708,-3.399348052923358,0.6494845697930068,5,-0.5250000953674316,-0.8950004577636719,-1.5575003623962402,-2.020000457763672,0.4399995803833008,0,0.04929098727569259,-4.571419813216506,14.829999923706055,1.2941186370317046,14.789999961853027,-5.888813537770337,14.470000267028807,0.04929098727569259
8359,2013-05-07,14.720000267028807,14.850000381469727,14.699999809265135,14.84000015258789,8008900.0,-0.006076985147730474,1.1428600622611815,4.000031789426896,87.11114426603876,69.99834123997583,-0.38382740635354473,-0.9640335860881688,-1.173501561400009,-1.9697539779432685,15.499725525617347,0.15000057220459162,0.4710883662138219,0.8265001296997045,-0.5069918599121408,2.15999211931155,0.15975413489378276,1.4932461245056263,-0.8917658817928196,40.259770821051035,-27.548139736660204,0.6667459948059223,5,-0.29500007629394354,-0.8050003051757795,-1.4675002098083478,-1.9250001907348615,0.8800001144409197,1,0.029211911936212198,1.2105315993153607,14.8100004196167,-4.571419813216506,14.829999923706055,1.2941186370317046,14.789999961853027,0.029211911936212198
8360,2013-05-08,14.850000381469727,14.979999542236328,14.5600004196167,14.699999809265135,14143900.0,0.00883152935344067,1.0487817359245433,-1.250005960470158,92.88893202797101,73.10930245410889,-0.36047949959190184,-1.066821079855794,-1.2910467843107796,-2.0610347277944214,16.264793963735386,0.4199991226196289,0.6004068656438797,0.9045002460479736,-0.49476984400502566,2.303770336100973,0.2048652010214731,1.6041352910744742,-0.8325187674421688,57.14289252963833,-18.04316152284845,0.6996350450265,5,-0.3600001335144043,-0.9350004196166992,-1.567500352859497,-2.005000591278076,0.5599994659423828,2,0.0067339680287274994,1.1428600622611815,14.720000267028807,1.2105315993153607,14.8100004196167,-4.571419813216506,14.829999923706055,0.0067339680287274994
8361,2013-05-09,14.920000076293945,15.0,14.81999969482422,14.859999656677244,9214100.0,0.0047137840421584976,-1.571426625159269,0.4000012715609117,93.07363364335345,76.4971738271409,-0.34617188257004017,-1.105279229728552,-1.3510675524053664,-2.091834261637871,16.69548279331281,0.18000030517577947,0.690769286513536,0.9184999465942383,-0.5444498235280371,2.3814497167165136,0.1870250615331006,1.649974831655376,-0.7397658455056373,58.06447147205828,-22.136456226983576,0.7314748850611381,5,-0.2950000762939453,-1.005000114440918,-1.6375000476837158,-1.955000400543213,0.8599996566772479,3,0.038203732701709514,1.0487817359245433,14.850000381469727,1.1428600622611815,14.720000267028807,1.2105315993153607,14.8100004196167,0.038203732701709514
8362,2013-05-10,14.970000267028807,14.979999542236328,14.850000381469727,14.850000381469727,6112100.0,0.0033512192010176634,-1.166654745726343,1.9999841055391308,92.76022492924025,79.33858744946671,-0.29732167936733056,-1.1064720890186166,-1.3893349369491528,-2.1014665647475095,17.8137912226689,0.12999916076660156,0.7700540758485364,0.9015001296997056,-0.6116878522392568,2.414688111638668,0.1449061387302244,1.6580941206691868,-0.6497987858262526,93.18187236791016,8.853645803219877,0.7565939909694811,5,-0.23500013351440252,-1.0550003051757795,-1.6675002574920637,-1.77000045776367,1.0,4,0.03273211505529372,-1.571426625159269,14.920000076293945,1.0487817359245433,14.850000381469727,1.1428600622611815,14.720000267028807,0.03273211505529372
8363,2013-05-13,14.6899995803833,14.949999809265135,14.68000030517578,14.920000076293945,8557300.0,-0.018704120350765963,-1.160004272477205,-1.9166726271368568,79.43925691782042,81.2207266339493,0.03144872151838207,-0.7565743607597302,-1.09674462466503,-1.7827953682399187,19.08593070616921,0.28999996185302734,0.7770981149038185,0.5524994850158684,-0.9407819407119486,2.0457809107436855,-0.19414122784803922,1.299140197879776,-0.2494262638244944,29.545291987177404,-51.4856158452982,0.7466407128639083,5,0.10500049591064453,-0.7749996185302734,-1.4099996089935303,-1.424999713897705,1.0100002288818342,0,0.034036760672729205,-1.166654745726343,14.970000267028807,-1.571426625159269,14.920000076293945,1.0487817359245433,14.850000381469727,0.034036760672729205
8364,2013-05-14,14.789999961853027,15.0,14.729999542236328,14.949999809265135,16563900.0,0.006807378102533512,1.0769247698345743,0.6956500105733152,78.4313826320863,83.06449520689027,-0.027554471901115818,-0.7924552074637408,-1.1820890233390458,-1.8442688626191899,20.46712336323355,0.3100004196166992,0.8032793833556191,0.5859998703002933,-0.898678332394061,2.0706780729946477,-0.15633923104688385,1.3283389716474705,-0.2459068668878448,52.27267308663489,-25.630117070135604,0.7423391013471775,5,0.005000114440917969,-0.875,-1.5099999904632568,-1.510000228881836,0.2799997329711932,1,0.0311020986702788,-1.160004272477205,14.6899995803833,-1.166654745726343,14.970000267028807,-1.571426625159269,14.920000076293945,0.0311020986702788
8365,2013-05-15,14.800000190734865,15.0,14.6899995803833,14.770000457763672,15612700.0,0.000676147999163712,-2.263136760845451,-0.1874985098824727,71.24185247216738,83.26213435543747,0.015844783398490492,-0.7005449350632826,-1.18249534032182,-1.817847662359613,20.942518925066345,0.3100004196166992,0.7926197723530315,0.5085000991821307,-0.8938028813337251,1.9108030796979865,-0.1926513910757972,1.2096515894400586,-0.1668800863401998,37.5000000000009,-36.44529727500905,0.7011514902579282,5,0.07000017166137518,-0.8850002288818377,-1.5200002193450945,-1.5200004577636737,0.27999973297118963,2,0.05405406624492337,1.0769247698345743,14.789999961853027,-1.160004272477205,14.6899995803833,-1.166654745726343,14.970000267028807,0.05405406624492337
8366,2013-05-16,14.65999984741211,14.93000030517578,14.31999969482422,14.84000015258789,22150900.0,-0.009459482535033925,2.388886534141496,-6.000063578853318,65.66262810683665,81.87485294090247,0.15138510558602647,-0.44639109647817143,-1.03207345100207,-1.6425089128597534,20.744572348041803,0.610000610351559,0.796874097547688,0.28149976730346715,-0.9703665994984298,1.5333661341053642,-0.34443341609748224,0.9074329507044165,0.5200004577636701,49.999999999999865,-20.504674393779162,0.625933183400949,5,0.0,-0.744999885559082,-1.307499885559082,-1.3000001907348633,0.31999969482421875,3,0.051159618540677965,-2.263136760845451,14.800000190734865,1.0769247698345743,14.789999961853027,-1.160004272477205,14.6899995803833,0.051159618540677965
8367,2013-05-17,14.960000038146973,14.960000038146973,14.4399995803833,14.5600004196167,22522900.0,0.020463860426835012,1.6000047683761296,-2.2222163353537066,66.47058394541392,80.786626548992,-0.14330539626106287,-0.6182068413842394,-1.3140826507677126,-1.9069835044839571,20.01753371893332,0.5200004577636719,0.8157068890794825,0.4799999713897698,-0.5939009658225878,1.5539009086021274,-0.05695049721640899,1.0169504399959486,0.202800254821776,94.11765530859763,25.841259157458154,0.5369504686061785,5,-0.3000001907348633,-1.0450000762939453,-1.5474998950958252,-1.6000003814697266,0.3100004196166992,4,0.0548128136853796,2.388886534141496,14.65999984741211,-2.263136760845451,14.800000190734865,1.0769247698345743,14.789999961853027,0.0548128136853796
8368,2013-05-20,14.90999984741211,15.029999732971193,14.84000015258789,14.899999618530273,9654300.0,-0.0033422587304389184,-1.9230893378523388,0.02500059604701619,62.195100676526664,78.01817726126843,-0.08675138875134714,-0.44699586298028393,-1.2459791537983378,-1.8193120692484221,19.770724913162535,0.18999958038330256,0.7802275127986427,0.3384997844696045,-0.5242320740714952,1.2012316430107042,-0.09286614480094535,0.7698657137401543,0.23594443359374928,83.09860857581484,18.056979092272215,0.43136592927055006,5,-0.23500013351440252,-0.994999885559082,-1.497499704360962,-1.5500001907348633,0.06000041961669744,0,0.07109325489367313,1.6000047683761296,14.960000038146973,2.388886534141496,14.65999984741211,-2.263136760845451,14.800000190734865,0.07109325489367313
8369,2013-05-21,14.670000076293945,14.90999984741211,14.65999984741211,14.829999923706055,13243200.0,-0.016096564290697835,-1.7777730682829653,-15.999618539004388,55.43477415813676,73.8566041646202,0.16249842719285645,-0.11524387926042579,-0.9896469013618727,-1.542973544959601,20.37225081590343,0.25,0.711612998464414,0.03650002479553294,-0.6386616038540573,0.7116616534451232,-0.3010807895292622,0.3740808391203281,0.45942531298828015,49.29582572744502,-14.000011868104579,0.3375808143247947,5,0.004999637603761542,-0.755000114440918,-1.2574999332427979,-1.3100004196166992,0.23999977111816406,1,0.07021129704256945,-1.9230893378523388,14.90999984741211,1.6000047683761296,14.960000038146973,2.388886534141496,14.65999984741211,0.07021129704256945
8370,2013-05-22,14.539999961853027,14.899999618530273,14.449999809265135,14.65999984741211,10787500.0,-0.008861630113485286,-1.9999968210876093,0.75,42.42424943010789,68.22889480759292,0.27256354490810253,0.09109728669576178,-0.840619600319215,-1.376383018132426,21.598342221977244,0.4499998092651385,0.648720069852617,-0.13900008201599157,-0.6257898831413691,0.34778971910938594,-0.38239498257867943,0.1043948185466963,0.5732369135400379,30.985951437831606,-26.64542964388497,0.2433949005626887,5,0.1349997520446795,-0.625,-1.1274998188018799,-1.1449999809265137,0.38000011444091797,2,0.03645115091896112,-1.7777730682829653,14.670000076293945,-1.9230893378523388,14.90999984741211,1.6000047683761296,14.960000038146973,0.03645115091896112
8371,2013-05-23,14.600000381469727,14.630000114440918,14.34000015258789,14.43000030517578,15548800.0,0.004126576325592435,1.521743817690279,-1.4166686534900688,43.11379434009244,62.71262474213205,0.18148241406631271,0.07013417837162272,-0.8879180616862463,-1.397635606935065,21.811684083440486,0.28999996185302734,0.5711457391689567,-0.101499700546265,-0.5224897459584827,0.31949034486595274,-0.3119947232523739,0.10899532215984387,0.49737175031196124,37.681215507030146,-17.811855313412238,0.210495022706109,5,0.07499933242798029,-0.6850004196166992,-1.187500238418579,-1.205000400543213,0.21999931335449396,3,0.03287668011608691,-1.9999968210876093,14.539999961853027,-1.7777730682829653,14.670000076293945,-1.9230893378523388,14.90999984741211,0.03287668011608691
8372,2013-05-24,14.5,14.600000381469727,14.460000038146973,14.5,10009200.0,-0.0068493410175966,-2.5000119209403238,0.0,41.142859634083955,58.45746948838354,0.23222277270836855,0.20921420205766061,-0.7777277504770908,-1.261949592775082,21.994925665882793,0.1400003433227539,0.4610975513089741,-0.21950006484985352,-0.5630711793627867,0.12407104966307969,-0.3912856221063201,-0.04771450759338691,0.5818246830425391,23.188397784709906,-30.614409269579454,0.17178555725646685,5,0.17499971389770685,-0.5850000381469727,-1.0924997329711914,-1.1050000190734863,0.3199996948242205,4,0.033103416705953626,1.521743817690279,14.600000381469727,-1.9999968210876093,14.539999961853027,-1.7777730682829653,14.670000076293945,0.033103416705953626
8373,2013-05-28,14.869999885559082,14.90999984741211,14.619999885559082,14.65999984741211,12792800.0,0.025517233486833213,1.0,100.0,53.694567163954765,55.70893443636893,-0.12243419319550775,-0.13045768552549752,-1.12110015390558,-1.6001368953937227,21.53576677793267,0.4099998474121094,0.34556124238525854,0.12699980735778738,-0.18763278513907622,0.44163239985465097,-0.030316488890644422,0.2843161036062192,0.19658829771909048,92.98245907563812,35.918844527704614,0.15731629624843152,5,-0.19500017166137518,-0.8549995422363281,-1.559999942779541,-1.5500001907348633,0.13000011444091797,1,0.02689983693900677,-2.5000119209403238,14.5,1.521743817690279,14.600000381469727,-1.9999968210876093,14.539999961853027,0.02689983693900677
8374,2013-05-29,14.800000190734865,14.9399995803833,14.720000267028807,14.779999732971193,12546100.0,-0.004707444207326272,-2.142861035422209,0.09524025776449699,48.73096102671403,53.207724275763,-0.05684460590369689,-0.039650878722024885,-1.016355511656796,-1.4979296846164036,20.944527932903558,0.21999931335449396,0.22496458990389812,0.04250011444091939,-0.25307248182227937,0.33807271070411815,-0.10528618369067999,0.19028641257251877,0.25165622277422806,76.66674613960247,18.802960326408346,0.14778629813159902,5,-0.1250004768371582,-0.6399998664855975,-1.490000247955324,-1.4800004959106463,0.42000007629394176,2,0.01148649149345049,1.0,14.869999885559082,-2.5000119209403238,14.5,1.521743817690279,14.600000381469727,0.01148649149345049
8375,2013-05-30,15.25,15.43000030517578,14.84000015258789,14.850000381469727,19744900.0,0.03040539212606541,-1.8095240257764413,19.999523173755485,57.02126813399802,52.24757316766982,-0.48757257178283453,-0.4513603684288334,-1.4227635530306255,-1.9127782739272607,20.306060356881407,0.6300001144409144,0.17179532211690152,0.4534999370574955,0.11494105195315996,0.792058822161831,0.2842204945053268,0.6227793796096641,-0.9300003051757795,83.48621284607887,24.588327744277088,0.1692794425521678,5,-0.36499977111816406,-0.8399996757507324,-1.940000057220459,-1.9300003051757812,-0.10999965667724432,3,-0.02229509197297641,-2.142861035422209,14.800000190734865,1.0,14.869999885559082,-2.5000119209403238,14.5,-0.02229509197297641
8376,2013-05-31,15.199999809265135,15.390000343322756,15.15999984741211,15.170000076293945,22089500.0,-0.0032787010317943954,-8.199984741269216,0.07499940395297937,54.89360251542516,50.96124189767107,-0.3943925738965479,-0.3890140571038341,-1.3359461844171339,-1.8253253434774326,19.54221226693428,0.2300004959106463,0.11518224305830138,0.38299975395202424,-0.0005624592049926491,0.7665619671090411,0.1912186473735158,0.5747808605305327,-0.8578001022338828,76.28861519645189,20.829886440853137,0.19178110657850886,5,-0.314999580383299,-0.6499996185302717,-1.9349999427795392,-1.8800001144409162,0.46000003814697443,4,-0.018421035295047572,-1.8095240257764413,15.25,-2.142861035422209,14.800000190734865,1.0,14.869999885559082,-0.018421035295047572
8377,2013-06-03,15.43000030517578,15.5,15.199999809265135,15.210000038146973,21290400.0,0.015131611762945418,-1.4999940395535005,7.333407508662994,66.0869576034103,51.393670445102586,-0.6154315430738801,-0.6026578574814234,-1.5186054348895741,-2.0136006890398335,18.18685948924697,0.30000019073486506,0.09456754642023313,0.5830002307891835,0.11140268808892273,1.0545977734894443,0.347201459439054,0.818799002139313,-1.0660445861816363,92.04549025897653,31.93293030731448,0.23579877135013025,6,-0.5100002288818342,-0.7800002098083478,-2.0050005912780744,-2.0050005912780744,0.8699989318847674,0,-0.03953341531347487,-8.199984741269216,15.199999809265135,-1.8095240257764413,15.25,-2.142861035422209,14.800000190734865,-0.03953341531347487
8378,2013-06-04,15.539999961853027,15.640000343322756,15.399999618530273,15.449999809265135,19216700.0,0.007128947148520082,-1.5263163178236396,0.40909110613082933,66.23375658282592,52.59355738117916,-0.7003131140771544,-0.6905695247180113,-1.58868094905905,-2.0835263672651756,17.132062135238005,0.24000072479248225,0.09698011459141753,0.656499910354615,0.09292951521370796,1.220070305495522,0.37471471278416146,0.9382851079250685,-1.1306024716186496,89.13039421990469,26.868410318398347,0.28178519757045384,6,-0.5499997138977051,-0.6849999427795392,-2.1050000190734863,-2.1050000190734863,0.9499998092651367,1,-0.04633206362910136,-1.4999940395535005,15.43000030517578,-8.199984741269216,15.199999809265135,-1.8095240257764413,15.25,-0.04633206362910136
8379,2013-06-05,15.149999618530273,15.539999961853027,15.119999885559082,15.520000457763672,16748800.0,-0.025096547250972434,1.0487816224564799,-4.111113465858436,56.50556197443797,54.1581476638825,-0.2626890409548661,-0.281115931974659,-1.164399410008933,-1.654674354177196,15.722970972090916,0.4200000762939453,0.0659627916616028,0.2449995994567864,-0.32507886631854355,0.8150780652321163,-0.04003963343087946,0.5300388323444523,-0.6667659571105933,38.749924004095945,-25.543636425317416,0.28503923288766525,6,-0.15999937057495117,-0.1849994659423828,-1.6050000190734863,-1.6050000190734863,1.510000228881836,2,-0.009900965168791576,-1.5263163178236396,15.539999961853027,-1.4999940395535005,15.43000030517578,-8.199984741269216,15.199999809265135,-0.009900965168791576
8380,2013-06-06,14.949999809265135,15.239999771118164,14.880000114440918,15.199999809265135,16828700.0,-0.01320130787465601,1.1818166054966097,0.6756741431126828,55.27272475061422,55.50913993171825,0.0017716987658360495,-0.07719828969440634,-0.9343146475087014,-1.417709129993753,14.464495593360871,0.3599996566772461,0.04268842361348568,0.03999981880187775,-0.529801614408596,0.6098012520123515,-0.24490089780335822,0.3249005354071137,-0.39736014693126975,9.210483387249123,-54.54100297635382,0.28490071660523664,6,0.10000038146972834,0.030000209808353162,-1.3699998855590803,-1.3699998855590803,1.5199995040893572,3,0.01806023151895575,1.0487816224564799,15.149999618530273,-1.5263163178236396,15.539999961853027,-1.4999940395535005,15.43000030517578,0.01806023151895575
8381,2013-06-07,15.489999771118164,15.520000457763672,15.010000228881836,15.029999732971193,12485500.0,0.03612039924698651,-1.0400048065277223,-1.8400001525878835,58.86286964040744,57.47802993242087,-0.445560839114572,-0.6032339068026644,-1.4376569094166598,-1.9178670086403713,13.33373608108776,0.5700006484985369,0.06421862109777798,0.5514997959136956,-0.0746420594378403,1.1776416512652315,0.23842886823792853,0.8645707235894626,-0.872118467924965,80.26308854863342,19.511968531911265,0.31307092767576766,6,-0.3599996566772461,-0.509999752044676,-1.7899999618530273,-1.7899999618530273,1.0900001525878906,4,-0.022595186117949417,1.1818166054966097,14.949999809265135,1.0487816224564799,15.149999618530273,-1.5263163178236396,15.539999961853027,-0.022595186117949417
8382,2013-06-10,15.460000038146973,15.600000381469727,15.369999885559082,15.5,9489600.0,-0.0019367161662020571,-1.0909110613081794,-0.08695643159978887,59.2592616377958,58.0963293184032,-0.296214497993331,-0.5635351466296807,-1.3728489182948884,-1.8481145050323313,12.204834273656234,0.23000049591064453,0.12789631504579546,0.4970000743865963,-0.1712607898744416,1.1652609386476342,0.16286964225607825,0.8311305065171144,-0.7807915925460005,76.31575645173011,17.631711884514537,0.3341304321305186,6,-0.2799997329711914,-0.48000001907348455,-1.684999942779541,-1.7350001335144043,1.230000495910641,0,0.01293659823878679,-1.0400048065277223,15.489999771118164,1.1818166054966097,14.949999809265135,1.0487816224564799,15.149999618530273,0.01293659823878679
8383,2013-06-11,15.1899995803833,15.4399995803833,15.170000076293945,15.34000015258789,8689400.0,-0.0174644538872869,-1.842106319863072,3.7500178814104856,58.66665564643362,59.200295387260944,0.026766241932785206,-0.26789018528556774,-1.0665914135680339,-1.5420824795022199,11.416439051955377,0.28999996185302734,0.18558033118908668,0.2019996166229241,-0.46064570161408547,0.8646449348599337,-0.1293230424955798,0.533322275741428,-0.45314362091902183,43.05546541276201,-16.121468891760244,0.3313226591185046,6,0.050000667572021484,-0.20999956130981268,-1.1524994373321533,-1.2749996185302734,1.3699998855590856,1,0.07307437046349397,-1.0909110613081794,15.460000038146973,-1.0400048065277223,15.489999771118164,1.1818166054966097,14.949999809265135,0.07307437046349397
8384,2013-06-12,15.25,15.8100004196167,15.15999984741211,15.609999656677244,24026500.0,0.003949994817260327,-1.4074096967492067,2.399988555951847,62.11603640104948,59.766380750266656,0.04169589975792931,-0.30742333318087667,-1.0850214874950481,-1.572841181182799,10.755602438918817,0.6500005722045898,0.2639416592975934,0.23900003433227468,-0.42663451071973135,0.9046345793842807,-0.09381723819372922,0.5718173068582786,-0.45895537750421234,39.78492087582139,-22.009612562776503,0.3328172725260032,6,0.0950002670288086,-0.18499994277954102,-1.1499998569488525,-1.3350000381469727,1.3099994659423864,2,0.08131146040119108,-1.842106319863072,15.1899995803833,-1.0909110613081794,15.460000038146973,-1.0400048065277223,15.489999771118164,0.08131146040119108
8385,2013-06-13,15.600000381469727,15.609999656677244,15.239999771118164,15.289999961853027,11424400.0,0.022950844686539407,1.242430547728672,-0.8611130979345026,65.52794442390983,60.94797429565384,-0.28321936787491175,-0.6265397206088981,-1.3856259799696211,-1.8952595290573058,10.205507506029656,0.36999988555908025,0.3008295286953029,0.5490004062652591,-0.158103393228183,1.2561042057587013,0.19544850651853807,0.9025523060119802,-0.7274392952042668,73.75000149011576,8.537426933580022,0.3535518997467211,6,-0.25500011444091797,-0.5350003242492676,-1.4300003051757812,-1.6850004196166992,0.75,3,0.06794868205269333,-1.4074096967492067,15.25,-1.842106319863072,15.1899995803833,-1.0909110613081794,15.460000038146973,0.06794868205269333
8386,2013-06-14,15.40999984741211,15.75,15.380000114440918,15.619999885559082,10417700.0,-0.01217952111612175,-1.740744926973138,-0.6774185609381681,63.74621555681302,60.687891846031924,-0.06738379612169965,-0.3978690822666877,-1.1496756188797193,-1.6794598226117365,10.95950744663839,0.36999988555908203,0.3560551323949994,0.3214998722076423,-0.37780124940740656,1.0208009938226912,-0.02815068859988301,0.6711504330151676,-0.4624436144785502,38.46150460330851,-30.742197367835132,0.3496505608075246,6,-0.06499958038330078,-0.3449997901916504,-1.2074997425079346,-1.494999885559082,0.8500003814697266,4,0.0687864682958057,1.242430547728672,15.600000381469727,-1.4074096967492067,15.25,-1.842106319863072,15.1899995803833,0.0687864682958057
8387,2013-06-17,15.779999732971193,15.899999618530273,15.5600004196167,15.5600004196167,13251000.0,0.024010375679609064,-2.090911455398247,-1.0476155875768134,63.746215556813034,60.41149839869716,-0.4274680022929527,-0.7412933143556,-1.467834087336751,-2.0210874110630694,11.777252965726584,0.48999977111816406,0.36690461648995765,0.6504997730255138,-0.11050987280580138,1.411509418856829,0.2699949501098562,1.0310045959411713,-0.7634479651029835,83.78379423310409,16.86140524370697,0.38050482291565746,6,-0.3899998664855975,-0.6700000762939471,-1.5099997520446795,-1.8649997711181658,0.3200006484985334,0,0.05069709786263932,-1.740744926973138,15.40999984741211,1.242430547728672,15.600000381469727,-1.4074096967492067,15.25,0.05069709786263932
8388,2013-06-18,15.970000267028807,16.09000015258789,15.770000457763672,15.770000457763672,13865400.0,0.01204059171563987,-2.2,0.9090928794985237,67.05538369657265,61.583700812267686,-0.6147008613637421,-0.8936262265947157,-1.6085193594043066,-2.1797260572766817,12.570307581413267,0.31999969482421875,0.39514191807440824,0.7875002861022935,-0.052671990379986156,1.6276725625845732,0.3674141478611528,1.2075864243434342,-0.8651037140943902,87.09679073315976,20.522696408218508,0.4200861382411401,6,-0.4850001335144025,-0.7650003433227521,-1.645000219345091,-2.0550003051757795,0.1599988937377912,1,0.045084549467121704,-2.090911455398247,15.779999732971193,-1.740744926973138,15.40999984741211,1.242430547728672,15.600000381469727,0.045084549467121704
8389,2013-06-19,15.699999809265135,16.049999237060547,15.65999984741211,15.970000267028807,19500400.0,-0.016906728443900287,-1.22856551190459,-1.3500035762821092,56.92306789421557,61.767072272667825,-0.28885442226062175,-0.5718218876625745,-1.2887452634590773,-1.8832877959765622,13.848364849644735,0.3899993896484375,0.36968912500561757,0.4659998416900617,-0.36815019591719356,1.300149879297317,0.04892482288643407,0.8830748604936893,-0.4768908243723011,54.11762725936543,-9.891005014152746,0.41707501880362785,6,-0.14999961853027166,-0.49499988555908025,-1.3449997901916486,-1.7849998474121076,0.42999935150146307,2,0.054777048861474276,-2.2,15.970000267028807,-2.090911455398247,15.779999732971193,-1.740744926973138,15.40999984741211,0.054777048861474276
8390,2013-06-20,15.06999969482422,15.529999732971193,15.020000457763672,15.510000228881836,18635500.0,-0.040127396311758434,1.124999006588298,1.629628844713821,48.30287180261003,60.59373917957922,0.402259665639944,0.1053201601630338,-0.631707289752006,-1.2323206272887326,14.221130276216936,0.6799993515014631,0.31800520308025604,-0.1905002593994123,-0.9632322481474151,0.5822317293485888,-0.5768662537734137,0.19586573497458915,1.02000045776367,4.672827226250996,-55.395535571924476,0.38636599437400093,6,0.4850006103515607,0.13500022888183416,-0.7149996757507342,-1.1549997329711932,0.9500007629394513,3,0.09887191780301796,-1.22856551190459,15.699999809265135,-2.2,15.970000267028807,-2.090911455398247,15.779999732971193,0.09887191780301796
8391,2013-06-21,15.079999923706055,15.1899995803833,14.789999961853027,15.06999969482422,22344300.0,0.0006635852079857063,2.4782644751463687,-0.022727765327040926,45.15235266798792,59.02630484960057,0.36652928988724653,0.14031828440430338,-0.6136736071579367,-1.218528048045517,14.296239754850687,0.39999961853027344,0.31906805208524425,-0.20450000762939524,-0.9184358071822434,0.5094357919234529,-0.5614679074058202,0.15246789214702972,0.988600234985352,22.3076861003456,-32.32302082772237,0.35696789977642435,6,0.3600001335144043,0.125,-0.6874997615814209,-1.1649999618530273,1.1900005340576172,4,0.08421753741306093,1.124999006588298,15.06999969482422,-1.22856551190459,15.699999809265135,-2.2,15.970000267028807,0.08421753741306093
8392,2013-06-24,14.979999542236328,15.0600004196167,14.8100004196167,14.960000038146973,14138800.0,-0.006631325064698657,1.7777583512146018,1.999904634751452,42.22222339959685,57.19914571106315,0.43726423916323753,0.2931529307887679,-0.48074287980992736,-1.0960328268992026,14.37540824304023,0.26999950408935547,0.33837351076376976,-0.32850036621093714,-0.9587644569929239,0.3017637245710496,-0.6436324116019296,-0.013368320819944657,1.037456608581543,14.615350192825582,-34.17865665390719,0.3151320453909931,6,0.46000051498413086,0.2350006103515625,-0.6924996376037598,-1.0649995803833008,1.3400001525878942,0,0.08544731146596685,2.4782644751463687,15.079999923706055,1.124999006588298,15.06999969482422,-1.22856551190459,15.699999809265135,0.08544731146596685
8393,2013-06-25,15.270000457763672,15.31999969482422,15.020000457763672,15.100000381469727,12763100.0,0.019359207235599918,1.2222285015929817,8.500214582041867,51.71429583490008,56.043396759268774,0.17858497230372272,0.03652838791281354,-0.7234485361739829,-1.36242254999995,15.08930068440209,0.3400001525878924,0.30985191964455083,-0.0584994792938236,-0.6546371937535014,0.5376382351658542,-0.3565683365236616,0.2395693779360144,0.6983574454956063,38.09529936686585,-11.474780425633334,0.2980688572298388,6,0.1699995994567871,-0.05500030517578125,-0.9825005531311035,-1.3550004959106445,1.2199993133544922,1,0.054354937709517825,1.7777583512146018,14.979999542236328,2.4782644751463687,15.079999923706055,1.124999006588298,15.06999969482422,0.054354937709517825
8394,2013-06-26,14.970000267028807,15.420000076293945,14.920000076293945,15.369999885559082,18520800.0,-0.01964637732426111,1.0,-2.3529378765609503,50.2777838118212,54.348934469036706,0.4857747304241311,0.36882755172857884,-0.38349966478035036,-1.044467410145895,15.66915558420664,0.5,0.27268128257522406,-0.3669996738433863,-0.9356214350217176,0.20162208733494502,-0.6513105544325519,-0.08268879325422063,0.9512233185742218,24.32437308781767,-29.097158843800266,0.28431088058916537,6,0.46999979019165217,0.2449998855590838,-0.6750004291534406,-1.0550003051757795,1.3499994277954155,2,0.07748823467242483,1.2222285015929817,15.270000457763672,1.7777583512146018,14.979999542236328,2.4782644751463687,15.079999923706055,0.07748823467242483
8395,2013-06-27,14.90999984741211,15.140000343322756,14.880000114440918,15.130000114440918,9374800.0,-0.004008043991077792,1.1666620307638338,0.55000119209403,40.70514329240893,51.78881532854735,0.48903254446901556,0.4237772667286386,-0.27020657663597447,-0.9639642422323256,14.993033280618706,0.2600002288818377,0.25447342905884973,-0.4100000858306885,-1.0090872764837044,0.1890871048223275,-0.7095436811571965,-0.1104564905041805,0.9659747932409193,19.047597422355032,-29.698961705735094,0.2995435953265083,6,0.5300002098083496,0.30500030517578125,-0.6150000095367432,-0.994999885559082,1.1900005340576172,3,0.0818242337920776,1.0,14.970000267028807,1.2222285015929817,15.270000457763672,1.7777583512146018,14.979999542236328,0.0818242337920776
8396,2013-06-28,14.920000076293945,14.989999771118164,14.619999885559082,14.869999885559082,25016600.0,0.0006707061692943217,2.894744239041505,-0.22727331839245385,41.290337664750794,49.293717784984885,0.4494844036888104,0.41289389486547634,-0.2215082206458714,-0.9599016277056656,14.475643480275648,0.36999988555908203,0.21926386408113885,-0.38599987030029226,-1.00948427398869,0.2374845333881055,-0.6977420721444911,-0.07425766845609338,0.912535577207084,37.50001490115764,-7.4387005497106955,0.31174220184419926,6,0.434999942779541,0.2950000762939453,-0.6250002384185791,-1.005000114440918,1.239999771118164,4,0.07372656674563238,1.1666620307638338,14.90999984741211,1.0,14.970000267028807,1.2222285015929817,15.270000457763672,0.07372656674563238
8397,2013-07-01,14.81999969482422,15.18000030517578,14.789999961853027,15.0600004196167,8993800.0,-0.006702438402035438,-1.6000006357824614,-4.799996185317251,43.686019712055966,46.69712178670526,0.44587676304883495,0.48997254052738093,-0.06308341640043125,-0.8459577811198411,13.509462739178707,0.39000034332275213,0.13353740979748707,-0.4555002212524393,-1.112237920452193,0.2012374779473145,-0.7838690708523153,-0.12713137165256327,0.9397838126002913,24.999970197684938,-19.343474159198713,0.3283688495998766,7,0.5149998664855939,0.4550004005432111,-0.5249998569488543,-0.9049997329711932,1.0700006484985352,0,0.09784080923064087,2.894744239041505,14.920000076293945,1.1666620307638338,14.90999984741211,1.0,14.970000267028807,0.09784080923064087
8398,2013-07-02,14.81999969482422,14.989999771118164,14.68000030517578,14.779999732971193,9789100.0,0.0,-1.5833416117969477,-0.16666600439483711,42.50871763244588,45.09552731317529,0.29680651912912026,0.4566804678947509,-0.008290084457224012,-0.8302760534561937,12.271398148913283,0.3099994659423846,0.062102173026282514,-0.41950020790099884,-1.0938882087436461,0.25488779294164843,-0.7566942083223225,-0.08230620747967521,0.8713967952883657,24.999970197684938,-19.09721807409384,0.33719400042132336,7,0.2550001144409162,0.5350003242492658,-0.5249998569488543,-0.9049997329711932,0.8299999237060529,1,0.10121457698301217,-1.6000006357824614,14.81999969482422,2.894744239041505,14.920000076293945,1.1666620307638338,14.90999984741211,0.10121457698301217
8399,2013-07-03,15.0,15.050000190734865,14.670000076293945,14.75,5556600.0,0.012145769830119724,1.171426858709205,6.250005960470162,38.888900662625886,44.04953051984372,0.007899799681959863,0.27918008930733507,-0.14155900329212656,-0.9983385415549684,11.86118742136372,0.38000011444091975,-0.03921262415362747,-0.23199992179870677,-0.9138736549378095,0.44987381134039595,-0.5729367883682581,0.10893694477084459,0.6271126938393756,67.85711244663281,26.374362617768178,0.3409368665695511,7,0.019999980926513672,0.35500001907348633,-0.6549999713897705,-1.0850000381469727,0.6700000762939453,2,0.09933331807454437,-1.5833416117969477,14.81999969482422,-1.6000006357824614,14.81999969482422,2.894744239041505,14.920000076293945,0.09933331807454437
8400,2013-07-05,15.220000267028807,15.3100004196167,14.970000267028807,15.119999885559082,8382900.0,0.01466668446858721,1.4285665628980855,0.40000152587889914,46.520159700022695,44.20150907895869,-0.21074762968144256,0.08479205218375974,-0.3177555397733176,-1.2057988660913725,12.223732616072764,0.3400001525878924,-0.17516752947347491,-0.025499677658082476,-0.6944337722207923,0.6434344169046273,-0.3599667249394365,0.30896736962327154,0.346685658313751,86.95650972055957,43.22890550867518,0.33446704728135485,7,-0.20000028610229315,0.1349997520446795,-0.8025002479553205,-1.3050003051757795,0.4299993515014666,4,0.07227328570935398,1.171426858709205,15.0,-1.5833416117969477,14.81999969482422,-1.6000006357824614,14.81999969482422,0.07227328570935398
8401,2013-07-08,15.140000343322756,15.40999984741211,15.039999961853027,15.359999656677244,10152800.0,-0.0052562366821605755,1.3125014901175405,-2.1999847412691484,36.88528178289869,43.608515565992235,-0.13560154637971067,0.14464234850020752,-0.21074205657383338,-1.113596887573637,12.014882920244936,0.36999988555908203,-0.25751628880946065,-0.08799962997436417,-0.7482581008007099,0.5722588408519815,-0.418128865387537,0.24212960543880868,0.3698844196327933,63.51356924322077,23.82615999149924,0.3301292354131732,7,-0.12000036239624201,0.21499967575073065,-0.4925000667572039,-1.1000003814697283,0.5899991989135724,0,0.06340819130630759,1.4285665628980855,15.220000267028807,1.171426858709205,15.0,-1.5833416117969477,14.81999969482422,0.06340819130630759
8402,2013-07-09,15.65999984741211,15.729999542236328,15.369999885559082,15.40999984741211,26328800.0,0.03434606950446284,-1.1818166054966333,-1.1363671830973887,44.40433125992622,42.79629727988403,-0.6135170283254467,-0.3790389453625309,-0.6968062445770506,-1.620003083537359,11.857245899675405,0.5899991989135724,-0.2472092873377818,0.4219998836517327,-0.258792347483201,1.1027921147866664,0.08160376808426584,0.7623959992191995,-1.0399999618530273,93.39625187810955,57.239425091284254,0.34039611556746663,7,-0.4850001335144043,-0.30499982833862305,-0.9424996376037598,-1.619999885559082,0.06999969482421875,1,0.031928480515446944,1.3125014901175405,15.140000343322756,1.4285665628980855,15.220000267028807,1.171426858709205,15.0,0.031928480515446944
8403,2013-07-10,16.299999237060547,16.469999313354492,15.600000381469727,15.600000381469727,30007600.0,0.04086841608457625,-1.4857152977784802,2.7999954223632812,59.554124167699634,43.82700176387052,-1.2203824177387972,-0.9819618493231292,-1.3031156327307514,-2.2444656539017114,12.723766805023523,0.8699989318847656,-0.20557295798587027,1.0064992904663086,0.17736476996415007,1.8356338109684671,0.5919320302152293,1.4210665507173879,-1.6577993583679191,90.55554731392218,54.32963527085178,0.4145672602510788,7,-0.7549996376037598,-0.7549996376037598,-1.5149991512298584,-2.22499942779541,-0.9799995422363263,2,-0.025153307541609937,-1.1818166054966333,15.65999984741211,1.3125014901175405,15.140000343322756,1.4285665628980855,15.220000267028807,-0.025153307541609937
8404,2013-07-11,16.489999771118164,16.5,16.280000686645508,16.469999313354492,14302300.0,0.011656475027656654,9.99971390425329,0.0285721292312555,76.29627170225055,47.78157158718626,-1.3098402499347266,-1.1323581482319227,-1.460069918635881,-2.415271710535878,12.83393055220809,0.2199993133544922,-0.1330420927258178,1.1344998359680183,0.14846109804177132,2.120538573894267,0.6414804670048948,1.6275192049311418,-1.7746879150390615,99.34639015508742,56.686657794409285,0.4930193689631243,7,-0.929999828338623,-0.929999828338623,-1.5674996376037598,-2.3449997901916504,-0.869999885559082,3,-0.05093997357471958,-1.4857152977784802,16.299999237060547,-1.1818166054966333,15.65999984741211,1.3125014901175405,15.140000343322756,-0.05093997357471958
8405,2013-07-12,16.65999984741211,16.65999984741211,16.430000305175778,16.459999084472653,10329400.0,0.010309283120288226,1.2999866486105374,9.999809269502371,77.62235197220352,51.818462065792104,-1.3471662703202476,-1.2847434618432878,-1.5930774733740556,-2.567288982575029,13.031447293380277,0.22999954223633168,-0.11476048139678063,1.2514999389648445,0.10864538960316139,2.3943544883265275,0.6800726642840029,1.822927213645686,-1.8376067026977534,100.0,52.50354903812074,0.571427274680842,7,-0.994999885559082,-1.0199999809265137,-1.682499647140503,-2.5149998664855957,-1.1099996566772443,4,-0.05942375631365604,9.99971390425329,16.489999771118164,-1.4857152977784802,16.299999237060547,-1.1818166054966333,15.65999984741211,-0.05942375631365604
8406,2013-07-15,16.469999313354492,16.719999313354492,16.450000762939453,16.610000610351562,9482200.0,-0.01140459398546334,-2.000010596475612,-0.7000038146827013,75.25421054911556,55.3260388254654,-1.0216095124583582,-1.0659083764861847,-1.377845659821375,-2.355437775456423,12.976914726308268,0.26999855041503906,-0.06707387819765032,1.0084994316101081,-0.22904076598442202,2.24603962920464,0.3897293328128413,1.6272695304073732,-1.5005976324243164,81.48147363230682,28.593712167390287,0.6187700987972659,7,-0.7749996185302734,-0.7999997138977051,-1.4549992084503174,-2.3249993324279785,-0.909998893737793,0,-0.049787475956925675,1.2999866486105374,16.65999984741211,9.99971390425329,16.489999771118164,-1.4857152977784802,16.299999237060547,-0.049787475956925675
8407,2013-07-16,16.579999923706055,16.709999084472653,16.5,16.549999237060547,8318800.0,0.006678847294326884,-2.2307760024648426,-0.21428863366984102,73.64617955640765,58.78575681701671,-0.9562604318018018,-1.1730445811705845,-1.4621060752636907,-2.437297399213511,12.61787602175354,0.2399997711181605,0.03342625285074874,1.0785000324249268,-0.25070649317192917,2.4077065580217827,0.413896769626497,1.7431032952233547,-1.435538479533447,87.50004257478687,31.388631661562492,0.664603262798428,7,-0.8850002288818359,-0.9100003242492676,-1.5249998569488525,-2.434999942779541,-1.0299997329711896,1,-0.05126660949222306,-2.000010596475612,16.469999313354492,1.2999866486105374,16.65999984741211,9.99971390425329,16.489999771118164,-0.05126660949222306
8408,2013-07-17,16.690000534057614,16.780000686645508,16.569999694824222,16.639999389648438,7863900.0,0.006634536239911615,-1.2105305425890127,1.6666666666665482,83.33330252993277,63.72402369116191,-0.8639605174453955,-1.2926117504148422,-1.5439128245093912,-2.523341164652132,11.916104160110615,0.2100009918212855,0.14414815372603407,1.1525006294250453,-0.2661253624641695,2.57112662131426,0.4431876334804379,1.8618136253696527,-1.3879853029668183,81.99996948242116,20.964379436443366,0.7093129959446078,7,-0.8150000572204554,-0.9900002479553187,-1.6100003719329798,-2.5450005531311,-1.0300006866455043,2,-0.057519530323699386,-2.2307760024648426,16.579999923706055,-2.000010596475612,16.469999313354492,1.2999866486105374,16.65999984741211,-0.057519530323699386
8409,2013-07-18,16.559999465942386,16.700000762939453,16.40999984741211,16.639999389648438,10658200.0,-0.007789159014701452,1.899970436490907,-1.5999618539004814,81.13202794082221,67.56978682902853,-0.5469164709137644,-1.1540467661163554,-1.3837458048993714,-2.364467153869871,11.359767782938412,0.29000091552734375,0.26076360947355326,0.9794995784759557,-0.5102190640872273,2.4692182210391387,0.2346402571943642,1.7243588997575472,-1.080625980185026,40.54034548706968,-24.740405689414423,0.744859321281591,7,-0.6499991416931188,-0.8599991798400914,-1.449999332427982,-2.4149994850158727,-0.9399995803833043,3,-0.07487921564661726,-1.2105305425890127,16.690000534057614,-2.2307760024648426,16.579999923706055,-2.000010596475612,16.469999313354492,-0.07487921564661726
8410,2013-07-19,16.559999465942386,16.639999389648438,16.389999389648438,16.639999389648438,8097400.0,0.0,5.250005960470162,1.0,81.06055680062917,72.47815071988748,-0.3764343499802969,-1.092720607293483,-1.357148830264567,-2.341687956011718,12.554119904627234,0.25,0.39451736373114343,0.9049995899200471,-0.625689747267387,2.435688927107483,0.13965492132632917,1.6703442585137651,-0.9245507160784481,43.589618189199484,-24.16400809351083,0.7653446685937176,7,-0.48499917984009144,-0.8599991798400914,-1.3549993038177526,-2.3299994468689,-1.1099996566772514,4,-0.05676326151558919,1.899970436490907,16.559999465942386,-1.2105305425890127,16.690000534057614,-2.2307760024648426,16.579999923706055,-0.05676326151558919
8411,2013-07-22,16.350000381469727,16.709999084472653,16.270000457763672,16.709999084472653,8969400.0,-0.012681104543786237,1.444445621824414,4.499988079059832,77.81817500847916,76.19080002528224,0.025986024138241248,-0.8249958461825333,-1.1247012515040797,-2.111655930074374,13.72489230542609,0.4399986267089808,0.5340122449067,0.6315004825592041,-0.904115455748304,2.1671164208667104,-0.13630748659454994,1.3993084517129581,-0.5772053991919996,15.686252510406264,-55.1011732643973,0.7678079691537534,7,-0.15999984741210938,-0.6500000953674316,-1.1450002193450928,-2.1200003623962402,-1.280000686645506,0,-0.04892967413270166,5.250005960470162,16.559999465942386,1.899970436490907,16.559999465942386,-1.2105305425890127,16.690000534057614,-0.04892967413270166
8412,2013-07-23,16.260000228881836,16.510000228881836,16.229999542236328,16.379999160766598,9116600.0,-0.005504596360125569,-2.1111134658585176,0.3333315672634151,75.35210368984396,77.94613108329828,0.23473117832329393,-0.6684565609232358,-1.0144474771458007,-2.001463793942145,14.91227211501627,0.2800006866455078,0.6417078118718624,0.47750029563903773,-1.035041810957793,1.9900424022358685,-0.27877075765937676,1.2337713489374522,-0.3663405620799747,5.454658949434559,-68.18648931341994,0.756271053298415,7,0.24499988555908203,-0.559999942779541,-1.0550000667572021,-2.0300002098083496,-1.3000001907348633,1,-0.043050418167999926,1.444445621824414,16.350000381469727,5.250005960470162,16.559999465942386,1.899970436490907,16.559999465942386,-0.043050418167999926
8413,2013-07-24,16.100000381469727,16.440000534057614,16.049999237060547,16.329999923706055,8419600.0,-0.009840088878222075,-1.3636311092615496,1.9166799122612386,69.50354178207144,77.19138331438948,0.4060815330092282,-0.4670319308154234,-0.8266089943194359,-1.8200813052685643,15.823902899278142,0.39000129699706676,0.7916844453677534,0.27600045204162527,-1.222818594911864,1.7748194989951127,-0.47340907143511757,1.0254099755183699,-0.09997979228662857,7.575932722596347,-64.0375479037082,0.7494095234767438,7,0.3149995803833008,-0.40000009536743164,-0.8500006198883057,-1.8250007629394531,-0.9600000381469709,2,-0.03416150172070076,-2.1111134658585176,16.260000228881836,1.444445621824414,16.350000381469727,5.250005960470162,16.559999465942386,-0.03416150172070076
8414,2013-07-25,16.129999160766598,16.190000534057614,15.920000076293945,16.059999465942386,6567900.0,0.0018632781730489878,1.8420735624799918,-0.3043471049706954,67.3003584437342,76.04449514455956,0.3572109333957769,-0.42759359877686975,-0.8310703818171117,-1.8279865707848888,16.88805859929479,0.2700004577636683,0.8941179867661972,0.24799928665160742,-1.2006093581995572,1.696607931502772,-0.47630503577397576,0.9723036090771888,0.6500015258789098,26.582195964624344,-41.3104707832462,0.7243043224255821,7,0.22000122070312855,-0.4299988746643031,-0.7849991321563685,-1.759999275207516,-1.119998931884762,3,-0.029138210651472263,-1.3636311092615496,16.100000381469727,-2.1111134658585176,16.260000228881836,1.444445621824414,16.350000381469727,-0.029138210651472263
8415,2013-07-26,16.129999160766598,16.129999160766598,15.920000076293945,15.970000267028807,6531300.0,0.0,1.625006705568856,2.2857084468666917,69.41174006654775,75.39533175760758,0.30633890256489593,-0.34942308687916146,-0.8053288509095697,-1.8083831757898334,18.108581030691102,0.2099990844726527,0.8968579825475338,0.18699932098388317,-1.1902609614336868,1.564259603401453,-0.5016308202249,0.8756294621926681,0.632801513671879,26.582195964624344,-40.13502210348025,0.6886301412087845,7,0.22000122070312855,-0.4299988746643031,-0.752499103546139,-1.759999275207516,-1.0199995040893537,4,-0.0316180596244543,1.8420735624799918,16.129999160766598,-1.3636311092615496,16.100000381469727,-2.1111134658585176,16.260000228881836,-0.0316180596244543
8416,2013-07-29,16.020000457763672,16.209999084472653,16.0,16.049999237060547,5858000.0,-0.00681951077037124,-4.999999999999899,-0.1874936669627072,58.41123161279747,73.70255976387313,0.38642965327747447,-0.16104668101675657,-0.6658227569124051,-1.6781040018080535,18.906555631332374,0.2099990844726527,0.8302390682786172,0.022000598907471414,-1.2683619363069063,1.3123631341218491,-0.6231806686997174,0.6671818665146603,0.7259442047119151,16.949212814793263,-44.476828077205276,0.6451812676071885,7,0.3299999237060547,-0.32000017166137695,-0.6400003433227539,-1.6500005722045898,-0.40000057220458984,0,-0.03558056380842989,1.625006705568856,16.129999160766598,1.8420735624799918,16.129999160766598,-1.3636311092615496,16.100000381469727,-0.03558056380842989
8417,2013-07-30,16.270000457763672,16.459999084472653,16.149999618530273,16.200000762939453,10455500.0,0.015605492687663647,-2.6470099854145213,-2.3334181078331637,49.142892020089285,69.9036252627794,0.09815375320734532,-0.3128883906461244,-0.8924733480731675,-1.90424784565894,20.436217628121994,0.4399986267089808,0.7422595089851907,0.19950056076049805,-0.9694029580236787,1.3684040795446766,-0.38495119863159033,0.7839523201525864,0.4594253129882837,64.81500450347075,6.781445070384635,0.584451759392089,7,0.044999122619628906,-0.570000171661377,-0.947500467300415,-1.9000005722045898,-0.5900001525878924,1,-0.07375542281357705,-4.999999999999899,16.020000457763672,1.625006705568856,16.129999160766598,1.8420735624799918,16.129999160766598,-0.07375542281357705
8418,2013-07-31,16.319999694824222,16.459999084472653,16.180000305175778,16.270000457763672,10145000.0,0.0030730937709773087,-1.434776839765735,0.7142779291553641,44.720490271921875,65.8578988551238,-0.011007071148775083,-0.2579760772974531,-0.9164488643584576,-1.9296983158952479,21.787293609065,0.279998779296875,0.6707292725855076,0.17449979782104919,-0.8386861845384956,1.187685780180594,-0.3320931933587232,0.6810927890008216,0.39323756203857485,74.07413948395643,20.38788326530411,0.5065929911797729,7,-0.0050001144409215215,-0.6199994087219274,-0.9924995899200475,-1.9499998092651403,-0.8099994659423864,2,-0.08333331385469112,-2.6470099854145213,16.270000457763672,-4.999999999999899,16.020000457763672,1.625006705568856,16.129999160766598,-0.08333331385469112
8419,2013-08-01,16.489999771118164,16.639999389648438,16.379999160766598,16.450000762939453,10080400.0,0.010416671536326971,-1.888855922774448,0.7999923704889949,44.72049027192175,61.82011368526744,-0.21454222589922622,-0.32741223665828656,-1.0501761577047724,-2.073592524229099,23.509880125120947,0.3199996948242152,0.6024484469526232,0.2699998855590806,-0.5971306392933329,1.1371304104114923,-0.16356537686712613,0.7035651479852874,0.20737274213325563,79.16669978038979,30.044246316344108,0.4335652624262059,8,-0.17500019073486328,-0.7899994850158691,-1.1624996662139893,-2.119999885559082,-0.8999996185302734,3,-0.08186776510208926,-1.434776839765735,16.319999694824222,-2.6470099854145213,16.270000457763672,-4.999999999999899,16.020000457763672,-0.08186776510208926
8420,2013-08-02,16.319999694824222,16.40999984741211,16.219999313354492,16.360000610351562,10730300.0,-0.010309283120288004,1.7143051771117166,-1.000047684898104,45.28302565806606,58.20509709077709,-0.09182240036530942,-0.07460249420780585,-0.8409399145625489,-1.8762940189509436,24.90599162343179,0.2700004577636719,0.4910416701488529,0.044999837875369764,-0.6835312995737546,0.7735309753244923,-0.3192657308491924,0.40926540659993194,0.3618253696880487,50.000000000000554,4.765408613021727,0.3642655687245613,8,-0.039999961853030896,-0.6199994087219274,-0.9924995899200475,-1.9499998092651403,-0.3400001525878942,4,-0.08026957662001943,-1.888855922774448,16.489999771118164,-1.434776839765735,16.319999694824222,-2.6470099854145213,16.270000457763672,-0.08026957662001943
8421,2013-08-05,16.100000381469727,16.34000015258789,16.049999237060547,16.180000305175778,8098300.0,-0.013480350335071778,-2.222192788191538,1.999952317375637,35.88234106147496,53.819567909847194,0.09944249973310093,0.23294861427731206,-0.585386169631338,-1.6336708749686792,25.94215928767223,0.29000091552734375,0.3815803153959916,-0.2229994773864732,-0.7292591576693965,0.28326020289645015,-0.47612931752793486,0.030130362754988482,0.5665881832781778,8.474768047069473,-30.115867578074756,0.25312984014146167,8,0.17999935150146484,-0.40000009536743164,-0.7725002765655518,-1.7300004959106445,-0.1700000762939471,0,-0.06149072679103307,1.7143051771117166,16.319999694824222,-1.888855922774448,16.489999771118164,-1.434776839765735,16.319999694824222,-0.06149072679103307
8422,2013-08-06,16.15999984741211,16.290000915527347,16.069999694824222,16.129999160766598,8928000.0,0.0037266748149547,-1.9333570692879332,-0.3750089407053039,33.93933228756417,49.86798907712417,0.02655921767834002,0.2238030181267021,-0.6051771451943484,-1.671266295200585,26.338352135008147,0.220001220703125,0.26734702481999406,-0.1880000114440925,-0.596313511223947,0.22031348833576203,-0.39215676133402155,0.016156738445836538,0.4916569475667174,18.644166424207157,-13.858339428398224,0.2041567498899276,8,0.11999988555908203,-0.4349994659423828,-0.8749997615814209,-1.7899999618530273,-0.2299995422363299,1,-0.03341583953910143,-2.222192788191538,16.100000381469727,1.7143051771117166,16.319999694824222,-1.888855922774448,16.489999771118164,-0.03341583953910143
8423,2013-08-07,15.890000343322756,16.15999984741211,15.880000114440918,16.069999694824222,11614700.0,-0.016707890262300462,-1.7999999999999006,-5.999841057917843,31.284880483977844,45.8662693038179,0.29461999834210495,0.4864521799612387,-0.30920558370090667,-1.374297485848352,25.277068006301974,0.2799997329711914,0.16269540829073748,-0.43749957084655655,-0.8942556692714358,0.01925652757832097,-0.6658776200589944,-0.20912152163411868,0.747023317282375,1.3158208445800332,-28.923662741245476,0.22837804921243895,8,0.36999940872192205,-0.16499996185302912,-0.5850005149841326,-1.5200004577636737,0.019999504089353692,2,-0.013215861145983054,-1.9333570692879332,16.15999984741211,-2.222192788191538,16.100000381469727,1.7143051771117166,16.319999694824222,-0.013215861145983054
8424,2013-08-08,15.649999618530273,16.020000457763672,15.579999923706055,16.020000457763672,19917900.0,-0.015103884179167748,1.3783758705480265,2.0555676236999316,27.586155057492945,41.21898208058959,0.5133574550101656,0.6959787384542224,-0.043229498695195545,-1.1042977882633718,24.145303469373967,0.4400005340576172,0.058591883703993375,-0.635500288009645,-1.1761226521993144,-0.09487792381997551,-0.9058114701044779,-0.365189105914812,0.9567431002282873,8.433698946821737,-19.28606647406749,0.2703111820948347,8,0.46000003814697266,0.07500076293945312,-0.4349997043609619,-1.2799997329711914,0.3000001907348615,3,-0.00894564811890941,-1.7999999999999006,15.890000343322756,-1.9333570692879332,16.15999984741211,-2.222192788191538,16.100000381469727,-0.00894564811890941
8425,2013-08-09,15.670000076293945,15.6899995803833,15.470000267028807,15.5600004196167,10719500.0,0.001277984552791267,1.9333502876943365,-0.2972956950723502,31.521694060670328,38.2312556859088,0.4707483462551494,0.6303241897818452,-0.05099369186672931,-1.0924413702301639,22.82109674115266,0.21999931335449396,-0.016938239272128897,-0.5659998416900649,-1.1423548905460343,0.010355207165902769,-0.8541773661180478,-0.2778223172620802,0.8751380747614661,22.988486847514192,-5.995113993358217,0.2881775244279839,8,0.38499975204467773,0.2050004005432129,-0.4825000762939453,-1.1999998092651367,0.22999954223632812,4,-0.005105291851726368,1.3783758705480265,15.649999618530273,-1.7999999999999006,15.890000343322756,-1.9333570692879332,16.15999984741211,-0.005105291851726368
8426,2013-08-12,15.649999618530273,15.75,15.579999923706055,15.619999885559082,8656600.0,-0.0012763533928713544,-2.0909201251918192,0.27272569640116867,32.76831165920241,36.411857868032484,0.48360048526443933,0.6173967529477906,-0.017125189104870486,-1.0438896980433885,21.27200482189216,0.1700000762939453,-0.08735577976668196,-0.5450003147125244,-1.1661876472627029,0.0761870178376558,-0.8555939809876136,-0.2344066484374352,0.8091275018030082,21.95112306692121,-9.595280341431799,0.3105936662750898,8,0.4050002098083496,0.26000070571899414,-0.46249961853027344,-1.0349993705749512,0.5599994659423793,0,0.02108625761979699,1.9333502876943365,15.670000076293945,1.3783758705480265,15.649999618530273,-1.7999999999999006,15.890000343322756,0.02108625761979699
8427,2013-08-13,15.729999542236328,15.789999961853027,15.420000076293945,15.760000228881836,7797600.0,0.005111816335850339,7.222205738990379,-1.0000317894268367,39.0532083584919,35.782159877651374,0.3564282507423222,0.4958756690432118,-0.08945627050372806,-1.0910705771222258,19.789126711275046,0.36999988555908203,-0.16487597445892632,-0.4225003719329834,-1.0490658511218847,0.20406510725591787,-0.7357831115274358,-0.10921763233853277,0.6499974298325952,41.891832679078185,7.011219989252986,0.3132827395944508,8,0.3000001907348633,0.3450007438659668,-0.5424995422363281,-0.9899992942810059,0.3600006103515625,1,0.012714607041305559,-2.0909201251918192,15.649999618530273,1.9333502876943365,15.670000076293945,1.3783758705480265,15.649999618530273,0.012714607041305559
8428,2013-08-14,15.729999542236328,15.779999732971193,15.520000457763672,15.640000343322756,12888500.0,0.0,1.7368405202053594,-2.9999046347510374,37.951803768052415,35.03008359944367,0.2949528986076011,0.4429789568450637,-0.08517547353381971,-1.062708494734185,18.117910558452444,0.2599992752075213,-0.1981276758823931,-0.37450032234191966,-0.9742011207785879,0.22520047609475036,-0.6743507215602556,-0.07464992312358554,0.5539977402550988,51.66654480835927,15.086190444657333,0.29985039921833495,8,0.18500041961669922,0.37000083923339844,-0.4649996757507324,-0.8499994277954102,0.20000076293945135,2,0.012714607041305559,7.222205738990379,15.729999542236328,-2.0909201251918192,15.649999618530273,1.9333502876943365,15.670000076293945,0.012714607041305559
8429,2013-08-15,15.31999969482422,15.59000015258789,15.279999732971193,15.420000076293945,11225700.0,-0.026064835304745237,-2.4444432670707896,-1.111125239745263,30.434774596300556,33.380277925914164,0.5828251456546045,0.7961363001261308,0.337001997856726,-0.627400776979119,17.103775705456492,0.44999980926513494,-0.23916308020987032,-0.7225001811981198,-1.3777423034542533,-0.06725805894198444,-1.0501212423261865,-0.394879120070053,0.8775978670474576,7.843126255203161,-28.762579210269152,0.32762106112806766,8,0.4900002479553205,0.7100005149841291,0.22499990463256658,-0.1849999427795428,0.6700000762939435,3,0.03851176007446111,1.7368405202053594,15.729999542236328,7.222205738990379,15.729999542236328,-2.0909201251918192,15.649999618530273,0.03851176007446111
8430,2013-08-16,15.619999885559082,16.059999465942386,15.039999961853027,15.220000267028807,30578100.0,0.01958225827094595,-1.684208412910748,-3.99998092658652,41.15042698038341,33.96562080579288,0.19342890848043126,0.4449138882000483,0.05936411382472784,-0.9013690510785537,15.586152334244458,1.019999504089359,-0.2727636724995559,-0.3755000114440925,-1.0089361030183035,0.2579360801301185,-0.692218057231198,-0.05878196565698701,0.4674859368445361,56.86276526417239,17.036558634084727,0.3167180457871051,8,0.04500055313110529,0.29000043869018555,-0.059999942779541016,-0.33500003814697266,1.830000877380371,4,0.02112675583379109,-2.4444432670707896,15.31999969482422,1.7368405202053594,15.729999542236328,7.222205738990379,15.729999542236328,0.02112675583379109
8431,2013-08-19,15.550000190734865,15.68000030517578,15.34000015258789,15.5,16067100.0,-0.004481414554230123,1.193546402345434,0.12500059604702007,32.692292702966526,33.8270608519487,0.19803163567950932,0.4763281643875512,0.133965298939847,-0.8056398784120926,14.38738582345679,0.34000015258788885,-0.32657646493586157,-0.4054996967315656,-1.045679847290538,0.23468045382740677,-0.7255897720110536,-0.08540962145207942,0.5099992752075213,50.00004674876373,12.783910016445667,0.3200900752794866,8,0.0499997138977033,0.3600001335144025,0.10249972343444647,-0.0750002861022967,2.2899999618530256,0,0.022508001511404974,-1.684208412910748,15.619999885559082,-2.4444432670707896,15.31999969482422,1.7368405202053594,15.729999542236328,0.022508001511404974
8432,2013-08-20,15.5600004196167,15.619999885559082,15.380000114440918,15.489999771118164,9276000.0,0.0006431015279211305,1.5263189595892164,1.4000076293653778,31.37256643580561,33.83680373548512,0.10501443557213719,0.4334184163547814,0.12974476566848026,-0.790708963405578,13.257533244502017,0.23999977111816406,-0.37519011264992486,-0.36049947738647425,-1.0070929564515154,0.2860940016785687,-0.6837962169189957,-0.03720273785395278,0.49999904632568715,50.98046182168695,17.665430112916418,0.32329673953252114,8,-0.010000705718992364,0.34999990463256836,0.12249922752380371,-0.04000091552734375,2.2100000381469727,1,0.04177369198759728,1.193546402345434,15.550000190734865,-1.684208412910748,15.619999885559082,-2.4444432670707896,15.31999969482422,0.04177369198759728
8433,2013-08-21,15.550000190734865,15.729999542236328,15.4399995803833,15.5,11539300.0,-0.0006426882141485901,-2.4117435865790786,0.7142818217735707,25.00001268183847,33.549454582634624,0.06896625718179372,0.42172329277811293,0.15423190488466076,-0.7536665795622728,12.663767276388688,0.28999996185302734,-0.39195473192181396,-0.3429996967315656,-1.0040705109947847,0.3180711175316553,-0.6735351038631752,-0.012464289599956047,0.36719934463501147,50.00004674876373,21.556112891822316,0.33053540713161006,8,-4.76837158203125e-07,0.3600001335144025,0.13249945640563787,-0.03000068664550959,2.0500001907348615,2,0.03472668522375799,1.5263189595892164,15.5600004196167,1.193546402345434,15.550000190734865,-1.684208412910748,15.619999885559082,0.03472668522375799
8434,2013-08-22,15.65999984741211,15.739999771118164,15.579999923706055,15.609999656677244,9568300.0,0.007073932818520756,-1.9090972143953253,1.0,31.86813301977338,33.58794780031274,-0.044103660505337317,0.2895525918069204,0.058361764077950795,-0.8337938453231466,12.453034406995382,0.189999580383299,-0.41132647162498515,-0.20950007438659668,-0.8685096737701272,0.44950952499693564,-0.539004874078362,0.12000472530516859,0.13439174766540773,60.78433205833851,33.618510048743495,0.3295047996917658,8,-0.11000013351440252,0.21499967575073065,0.1275005340576172,-0.1099996566772461,1.8700008392333984,3,0.017241408709738115,-2.4117435865790786,15.550000190734865,1.5263189595892164,15.5600004196167,1.193546402345434,15.550000190734865,0.017241408709738115
8435,2013-08-23,15.619999885559082,15.75,15.539999961853027,15.739999771118164,7075900.0,-0.002554276005286016,1.999993188057302,-2.3999885559517735,35.36584160287022,33.87656223849805,-0.013345523852231977,0.305024410758886,0.10103447407646193,-0.7624137741465749,12.185165040044035,0.21000003814697266,-0.40561904230534473,-0.2240000724792477,-0.8800296448106621,0.43202949985216854,-0.5520148586449558,0.10401471368646042,-0.5799999237060547,68.2926432140232,37.16128851159908,0.3280147861657081,8,-0.07000017166137518,0.254999637603758,0.18500041961669922,-0.06999969482421875,1.8499994277954102,4,0.023687572872593377,-1.9090972143953253,15.65999984741211,-2.4117435865790786,15.550000190734865,1.5263189595892164,15.5600004196167,0.023687572872593377
8436,2013-08-26,15.449999809265135,15.68000030517578,15.40999984741211,15.600000381469727,7602600.0,-0.010883487678582826,-1.347825005286646,1.2500059604701768,29.714295679203587,32.838905274132685,0.14002636720996264,0.45337681624158144,0.27791221127918675,-0.5628212643770372,11.793320120455688,0.2700004577636701,-0.3716023553703902,-0.36550011634826873,-1.0386381257042299,0.3076378930076924,-0.7020691210262502,-0.02893111167028728,-0.3957998466491688,18.918842290571288,-13.222322068955908,0.3365690046779809,8,0.09999990463257191,0.4249997138977051,0.43750047683716,0.10000038146972834,2.060000419616701,0,0.12944990151229296,1.999993188057302,15.619999885559082,-1.9090972143953253,15.65999984741211,-2.4117435865790786,15.550000190734865,0.12944990151229296
8437,2013-08-27,15.06999969482422,15.31999969482422,15.020000457763672,15.300000190734865,10480900.0,-0.0245954769664809,1.2222206523850863,1.533330790211506,27.95699034995191,31.728370449899298,0.465513754206933,0.7787956332431865,0.6485881274505498,-0.15481862007505676,11.163392432247269,0.42999935150146307,-0.3628193806857265,-0.6855001926422108,-1.4006733365094615,0.02967295122503799,-1.0430867645758344,-0.32791362070858554,0.6800003051757795,6.849214851200829,-27.985291931410742,0.3575865719336247,8,0.4700002670288086,0.7600002288818342,0.8750007152557355,0.48000049591064275,2.260000228881834,1,0.18380892593614484,-1.347825005286646,15.449999809265135,1.999993188057302,15.619999885559082,-1.9090972143953253,15.65999984741211,0.18380892593614484
8438,2013-08-28,14.960000038146973,15.140000343322756,14.960000038146973,15.050000190734865,12505900.0,-0.007299247438938394,-3.0000000000000395,0.39130416754778463,30.05782131235459,31.686486751683077,0.5082505521678851,0.8239265667816813,0.7416679132417716,-0.020045880603070998,10.551295872476118,0.18000030517578303,-0.36123474189271576,-0.7274998664855961,-1.474588953904881,0.019589220933688978,-1.1010444101952395,-0.35395532277595443,0.7753999710083015,0.0,-36.59710155730505,0.37354454370964224,8,0.5499997138977069,0.8399996757507324,1.1425001621246338,0.5900001525878906,2.6099996566772496,2,0.18783425216921068,1.2222206523850863,15.06999969482422,-1.347825005286646,15.449999809265135,1.999993188057302,15.619999885559082,0.18783425216921068
8439,2013-08-29,15.140000343322756,15.149999618530273,14.899999618530273,14.920000076293945,12229800.0,0.012032105930267045,1.0833435986282918,-2.444443267070713,35.97884559006441,31.11186659720319,0.3352917197562899,0.5666546805636088,0.5551947588220063,-0.1726975380817013,9.549812297431941,0.25,-0.37871430675577855,-0.4799995899200429,-1.1629960540770572,0.20299687423697144,-0.82149782199855,-0.13850135784153572,0.5643836669921871,28.23536671565953,-9.666609252528225,0.3414982320785072,8,0.18499946594238104,0.6299991607665998,0.9174997806549055,0.4099998474121076,2.630000114440916,3,0.16248348628551468,-3.0000000000000395,14.960000038146973,1.2222206523850863,15.06999969482422,-1.347825005286646,15.449999809265135,0.16248348628551468
8440,2013-08-30,15.010000228881836,15.119999885559082,14.850000381469727,15.100000381469727,9689300.0,-0.008586533123709827,3.1538653403172088,-0.4090911061308146,34.000015258789006,31.257169103405687,0.4131063043125067,0.6255533248932199,0.6973878491834071,-0.0239703208972184,9.117104510662788,0.2899999618530291,-0.40094816026680036,-0.5444997310638424,-1.1953445020807116,0.1063450399530268,-0.8699221165722761,-0.2190773455554087,0.646120717926026,19.277091821610075,-19.789836912165836,0.3254223855084344,8,0.28999996185302734,0.7349996566772461,1.0150001049041748,0.5399999618530273,2.5,4,0.16788810255410636,1.0833435986282918,15.140000343322756,-3.0000000000000395,14.960000038146973,1.2222206523850863,15.06999969482422,0.16788810255410636
8441,2013-09-03,15.109999656677244,15.289999961853027,14.989999771118164,15.199999809265135,8697700.0,0.0066621869600635986,1.2222198674747868,1.0,34.65346441165116,31.621713322944082,0.2728189568197781,0.4717706064144114,0.6106724055568638,-0.10431135776722478,9.009730624101367,0.3000001907348633,-0.3659124423006723,-0.3950002670288111,-1.0212841422598178,0.23128360820219562,-0.7081422046443144,-0.08185832941330773,0.48163164490356714,55.31907554329021,15.923357750229428,0.3131419376155034,9,0.19000053405761896,0.6350002288818377,0.9150006771087664,0.44000053405761896,2.2300004959106463,1,0.1561879358239655,3.1538653403172088,15.010000228881836,1.0833435986282918,15.140000343322756,-3.0000000000000395,14.960000038146973,0.1561879358239655
8442,2013-09-04,15.619999885559082,15.619999885559082,15.079999923706055,15.09000015258789,15005000.0,0.03375249771474764,1.037736731774465,-5.888875937778154,47.82609351211148,34.15794452630775,-0.2545432531105192,-0.08512367714601687,0.1233800994463401,-0.5887735769042965,8.51208862024526,0.5399999618530273,-0.36621779596293536,0.1419999599456787,-0.40720418808354353,0.691204107974901,-0.1326021140689324,0.41660203396028983,-0.7699995040893555,100.0,59.58884008026651,0.274602074014611,9,-0.31999969482421875,0.125,0.4050004482269287,-0.06999969482421875,2.2699995040893555,2,0.12099874245646358,1.2222198674747868,15.109999656677244,3.1538653403172088,15.010000228881836,1.0833435986282918,15.140000343322756,0.12099874245646358
8443,2013-09-05,15.68000030517578,15.699999809265135,15.520000457763672,15.630000114440918,9344700.0,0.003841256085550304,3.0000211929513427,0.09434003004974968,58.25689357696058,37.090029032661874,-0.3287337569293065,-0.17039992927099057,0.07790397426171758,-0.6175183376259898,8.6276453129293,0.17999935150146307,-0.3401848151979525,0.2125003814697255,-0.31096469108128133,0.7359654540207323,-0.049232154805778805,0.4742329177452298,-0.8145999336242653,97.64711558203905,50.92213811279322,0.26173253627550375,9,-0.3800001144409162,0.06499958038330256,0.3274996280670184,-0.1300001144409162,2.3199996948242205,3,0.10522956546025264,1.037736731774465,15.619999885559082,1.2222198674747868,15.109999656677244,3.1538653403172088,15.010000228881836,0.10522956546025264
8444,2013-09-06,15.510000228881836,15.699999809265135,15.350000381469727,15.6899995803833,10748200.0,-0.010841841389367057,2.4999976158119797,-3.5999732972211316,47.317081794079854,38.41794460946295,-0.2036664349545667,-0.01204350607542004,0.27042377121469485,-0.4193288971824618,8.742222112950648,0.3499994277954084,-0.31616197688033765,0.049500274658203836,-0.4673921881948573,0.566392737511265,-0.20894595676832672,0.3079465060847344,-0.6112158798217777,77.64709314262842,30.874143896700588,0.2584462314265307,9,-0.2350001335144043,0.2349996566772461,0.4974997043609619,0.05000019073486328,2.5900001525878906,4,0.13281750067974674,3.0000211929513427,15.68000030517578,1.037736731774465,15.619999885559082,1.2222198674747868,15.109999656677244,0.13281750067974674
8445,2013-09-09,15.59000015258789,15.619999885559082,15.460000038146973,15.529999732971193,10043300.0,0.005157957609638331,1.6666666666666667,-0.3333368654731467,50.97087266274607,40.77978649652322,-0.3222582355474568,-0.10365876203142754,0.21627177092036476,-0.46384154855308957,8.570901628541849,0.15999984741210938,-0.27789466538815155,0.1335001945495602,-0.37777368139729894,0.6447740704964193,-0.12213674342386938,0.38913713252298976,-0.6591671851196299,84.5070914412438,36.56672726120932,0.25563693797342973,9,-0.315000057220459,0.039999961853027344,0.4174997806549072,-0.029999732971191406,2.229999542236328,0,0.1398332446336703,2.4999976158119797,15.510000228881836,3.0000211929513427,15.68000030517578,1.037736731774465,15.619999885559082,0.1398332446336703
8446,2013-09-10,15.979999542236328,15.989999771118164,15.640000343322756,15.670000076293945,8639400.0,0.025015996525420192,1.121209143715852,5.1666216323612755,58.60654087804498,44.18529211075579,-0.703110518019999,-0.4929411192247919,-0.14313732673721802,-0.8136498334821542,8.70730710366196,0.39999961853027344,-0.2552576984273589,0.506999588012695,-0.04983721802181762,1.0638363940472075,0.22858118499543956,0.7854179910299504,-1.018399901096192,98.90107356498191,49.224241510559914,0.2784184030172559,9,-0.5599994659423828,-0.38499927520751953,0.010000467300415039,-0.4199991226196289,1.9799995422363281,1,0.0957447265628264,1.6666666666666667,15.59000015258789,2.4999976158119797,15.510000228881836,3.0000211929513427,15.68000030517578,0.0957447265628264
8447,2013-09-11,15.93000030517578,16.030000686645508,15.760000228881836,15.989999771118164,11350700.0,-0.003128863485158284,2.85711366330159,-0.19354699776655815,57.66129699011747,47.25234496384055,-0.5792003057703177,-0.4502759553727316,-0.05927428322713979,-0.7235018819352668,8.459176460465226,0.2700004577636719,-0.24182291684628865,0.4470003128051747,-0.13584567261244196,1.0298462982227896,0.15557732009636815,0.7384233055139813,-0.9066966562369618,85.29406814841384,34.185120400071426,0.29142299270880745,9,-0.4899997711181623,-0.35999965667724254,0.05999970436096369,-0.36999988555908025,2.159999847412111,2,0.08851222978030893,1.121209143715852,15.979999542236328,1.6666666666666667,15.59000015258789,2.4999976158119797,15.510000228881836,0.08851222978030893
8448,2013-09-12,15.93000030517578,16.0,15.829999923706055,15.949999809265135,8891700.0,0.0,1.833337306980024,0.33332803509551734,55.69621475628576,49.44316376008737,-0.47733247808396406,-0.45800637101066677,-0.02471227844676882,-0.6853406359872043,8.197636528985036,0.1700000762939453,-0.2002544786915319,0.43700027465820135,-0.17004959577438505,1.0440501450907878,0.13347533944190815,0.7405252098744945,-0.8261608932204272,85.29406814841384,33.94628253301865,0.3035249352162936,9,-0.4899997711181623,-0.4250001907348615,0.07249975204467951,-0.36999988555908025,2.1199989318847674,3,0.12303823270083925,2.85711366330159,15.93000030517578,1.121209143715852,15.979999542236328,1.6666666666666667,15.59000015258789,0.12303823270083925
8449,2013-09-13,15.90999984741211,16.020000457763672,15.760000228881836,15.9399995803833,7920600.0,-0.0012555214928132719,1.7368230847609056,1.5000238424490964,56.170213456713114,51.90651911541227,-0.37618059464231024,-0.4126974545598845,0.024527535062507155,-0.6324963215995254,7.218973099891521,0.26000022888183594,-0.11938542096035576,0.3874998092651367,-0.24111187101894416,1.0161114895492158,0.07319396912309628,0.7018056494071772,-0.7320675334815441,78.94724513919446,28.51422276775996,0.3143058401420396,9,-0.39999961853027344,-0.4549999237060529,0.08250021934509277,-0.28999948501586914,1.960000991821289,4,0.1313639329121581,1.833337306980024,15.93000030517578,2.85711366330159,15.93000030517578,1.121209143715852,15.979999542236328,0.1313639329121581
8450,2013-09-16,15.949999809265135,16.15999984741211,15.90999984741211,16.079999923706055,10413600.0,0.002514139675465321,-1.3809519484471007,4.333375719235842,61.26126474436796,54.862941374603025,-0.3004106373460491,-0.4497668149265319,0.007742232931470028,-0.6422798183813949,7.807195618218862,0.25,-0.02988677750390245,0.41099977493285955,-0.24510995568091865,1.0671095055466377,0.08294490962597045,0.7390546402397487,-0.7039020255173742,59.61533876561366,4.981343797037475,0.32805486530688904,9,-0.3299999237060529,-0.444999694824217,-0.032499790191648614,-0.24999952316284002,2.119999885559084,0,0.13479627573134434,1.7368230847609056,15.90999984741211,1.833337306980024,15.93000030517578,2.85711366330159,15.93000030517578,0.13479627573134434
8451,2013-09-17,15.899999618530273,16.0,15.869999885559082,15.949999809265135,10549000.0,-0.0031348082340300065,-1.3636458215929879,0.38461651322303064,71.95767703026728,57.54422843217589,-0.14143789851604893,-0.39231531877387127,0.08343374402611836,-0.5703500571413009,8.3756641500461,0.13000011444091797,0.042433233021515804,0.34349961280822683,-0.33222294233378236,1.019222167950236,0.005638335237222236,0.6813608903792314,-0.5625116284160772,34.99988079059676,-24.617812356002197,0.33786127757100504,9,-0.14499950408935547,-0.39499950408935547,0.06500053405761719,-0.19999933242797852,1.5,1,0.12075472467661741,-1.3809519484471007,15.949999809265135,1.7368230847609056,15.90999984741211,1.833337306980024,15.93000030517578,0.12075472467661741
8452,2013-09-18,16.209999084472653,16.229999542236328,15.81999969482422,15.890000343322756,10683000.0,0.01949682222514637,1.2777791023266927,-6.399950409124842,79.9042948670856,59.94949524218978,-0.4011275619643744,-0.6863091314261212,-0.21350618429073265,-0.8562350275616915,9.202401930535792,0.4099998474121076,0.14701459310490606,0.6209991455078097,-0.11524716547515368,1.3572454564907748,0.252875990016328,0.9891223009992913,-0.7902599086286646,95.74457723758624,27.404803275666154,0.36812315549148233,9,-0.41999912261962535,-0.6699991226196254,-0.22749900817870738,-0.5099987983703578,1.610000610351566,2,0.10795805668343972,-1.3636458215929879,15.899999618530273,-1.3809519484471007,15.949999809265135,1.7368230847609056,15.90999984741211,0.10795805668343972
8453,2013-09-19,16.09000015258789,16.430000305175778,16.079999923706055,16.280000686645508,7989400.0,-0.007402772280209913,-2.3333212232404454,-0.5937540047028349,73.39903514364099,62.84749005880769,-0.24233849429936072,-0.552086228040352,-0.1022051033047191,-0.7167260200634527,10.227119885386566,0.350000381469723,0.24961754715830864,0.4740002155303955,-0.2950975101496347,1.2430979412104275,0.08945135269037863,0.8585490783704106,-0.5730297327768223,49.25371434753053,-23.161014150257856,0.3845488628400158,9,-0.14499998092651545,-0.4499998092651385,-0.03750014305114746,-0.3899998664855957,1.6100006103515625,3,0.1243008067764575,1.2777791023266927,16.209999084472653,-1.3636458215929879,15.899999618530273,-1.3809519484471007,15.949999809265135,0.1243008067764575
8454,2013-09-20,15.93000030517578,16.239999771118164,15.890000343322756,16.069999694824222,12211300.0,-0.00994405505871776,-2.1818229107965292,0.7368368217638186,72.33012540369184,65.22074036335722,-0.018434951520889697,-0.39086113706777503,0.04093312793330206,-0.5397048143091538,11.028170480443961,0.3499994277954084,0.2848127575588979,0.30050034523010005,-0.4812243279364008,1.0822250183965991,-0.09036199135315037,0.6913626818133505,-0.285205701413652,18.032868899616854,-58.57929429331233,0.39086233658324987,9,0.1050000190734881,-0.28999996185302734,0.07749986648559748,-0.23000001907348455,1.7999992370605487,4,0.13308216517710703,-2.3333212232404454,16.09000015258789,1.2777791023266927,16.209999084472653,-1.3636458215929879,15.899999618530273,0.13308216517710703
8455,2013-09-23,15.989999771118164,16.069999694824222,15.829999923706055,15.869999885559082,10665700.0,0.0037664447453205074,-1.4000000000000354,-0.8571457765667249,71.78220696551344,66.68470326196483,-0.01757579246311458,-0.44451014237901276,-0.04105885419191324,-0.5815225384104004,11.92831361160044,0.23999977111816762,0.29028413489224114,0.34199981689453196,-0.456118868871652,1.1401185026607177,-0.05705952598856001,0.7410591597776239,-0.23527636915812522,27.86883708132171,-49.311959059454324,0.39905934288309264,9,0.10500049591064453,-0.34999942779541193,-0.06999969482421875,-0.28999948501586914,2.020000457763672,0,0.11757355190904839,-2.1818229107965292,15.93000030517578,-2.3333212232404454,16.09000015258789,1.2777791023266927,16.209999084472653,0.11757355190904839
8456,2013-09-24,17.450000762939453,17.520000457763672,16.950000762939453,17.329999923706055,88903900.0,0.09130713025139658,3.3846091772732274,1.0000079472935492,80.80811259399889,69.2565716623961,-1.3936898672483018,-1.8414032716109325,-1.500415238928266,-2.0197768519321944,13.523590596632049,1.5300006866455078,0.37861327408679024,1.7020007610321048,0.5749439054002075,2.8290576166640022,1.138472333216157,2.2655291888480527,-1.6200008392333984,95.88237274063435,20.696272242853354,0.5635284278159485,9,-0.8100004196166992,-1.265000343322754,-1.6625003814697266,-1.7500004768371582,0.42999839782714844,1,0.03553002319641885,-1.4000000000000354,15.989999771118164,-2.1818229107965292,15.93000030517578,-2.3333212232404454,16.09000015258789,0.03553002319641885
8457,2013-09-25,17.84000015258789,17.940000534057614,17.25,17.280000686645508,34664700.0,0.022349534246251856,-1.2258051615245118,4.666629579591512,82.72729689755056,72.26002523364774,-1.6586927784795371,-2.1220389404707447,-1.8887710951058025,-2.3861796446227057,14.278629421557637,0.6900005340576136,0.471662964238174,1.953500127792358,0.5343190016035635,3.3726812539811526,1.2439095646979617,2.663090690886756,-2.010000228881836,95.26064679890963,21.969089157144722,0.7095905630943974,9,-0.9899997711181641,-1.4449996948242188,-2.0850000381469727,-2.1399998664855957,0.020000457763671875,2,-0.02466370685505792,3.3846091772732274,17.450000762939453,-1.4000000000000354,15.989999771118164,-2.1818229107965292,15.93000030517578,-0.02466370685505792
8458,2013-09-26,17.770000457763672,17.899999618530273,17.579999923706055,17.860000610351562,16844800.0,-0.003923749676317367,2.764742841755677,-0.1607147114621544,85.3125372529386,75.49806121100613,-1.4530441236039735,-1.9296619075366,-1.8214535742778821,-2.2924315052821207,14.925845357748479,0.31999969482421875,0.5194255381372095,1.7430004119873033,0.16277903407588923,3.3232217898987173,0.9528897230315962,2.5331111009430103,-1.5602004241943348,91.94312667683934,18.409278897063984,0.7901106889557072,9,-0.8900003433227539,-1.375,-2.0400004386901855,-2.070000171661377,-0.06999969482421875,3,0.002813688000705916,-1.2258051615245118,17.84000015258789,3.3846091772732274,17.450000762939453,-1.4000000000000354,15.989999771118164,0.002813688000705916
8459,2013-09-27,17.600000381469727,17.770000457763672,17.379999160766598,17.670000076293945,14484200.0,-0.009566689471843692,1.8888935983837276,0.7777730682829653,80.54714285879933,77.64093655705405,-1.1377540171384979,-1.6505393240576538,-1.6519754241603337,-2.0979933819015404,15.240692450428513,0.39000129699707387,0.5768013236619947,1.4500003337860115,-0.21993220123914625,3.1199328688111674,0.6150340662734344,2.2849666012985903,-1.078764257812498,83.88625335367851,11.255461338545402,0.8349662675125783,9,-0.7200002670288086,-1.2049999237060547,-1.8700003623962402,-1.9000000953674316,0.14999961853027344,4,0.005681839733084004,2.764742841755677,17.770000457763672,-1.2258051615245118,17.84000015258789,3.3846091772732274,17.450000762939453,0.005681839733084004
8460,2013-09-30,17.530000686645508,17.65999984741211,17.299999237060547,17.399999618530273,15514100.0,-0.003977255301535032,-1.181809774818514,-1.85716621253406,76.09431815116753,78.10056334826518,-0.9164345476747542,-1.4567562028923433,-1.583321819069301,-2.005790316081722,15.361383084312823,0.3600006103515625,0.6476447780238388,1.2540006160736077,-0.43394343083542,2.9419446629826354,0.4100285926190921,2.0979726395281215,-0.7533869691162103,58.58586442408675,-10.279002460015107,0.8439720234545138,9,-0.6500005722045898,-1.135000228881836,-1.8175010681152344,-1.830000400543213,0.23999977111816406,0,0.011408947390582957,1.8888935983837276,17.600000381469727,2.764742841755677,17.770000457763672,-1.2258051615245118,17.84000015258789,0.011408947390582957
8461,2013-10-01,17.469999313354492,17.59000015258789,17.280000686645508,17.579999923706055,13296800.0,-0.0034227821415161452,3.7691833680565745,-0.8461515889550749,75.83891350236638,77.64885430774083,-0.6820312481948463,-1.2763219053521695,-1.5186215762495898,-1.924826759383805,16.11830850988883,0.3099994659423828,0.7265487941349775,1.0759992599487305,-0.5986465978965043,2.750645117793967,0.23867633102611308,1.9133221888713479,-0.4839759688500962,31.883933779118305,-33.4609530533869,0.837322928922618,10,-0.5849990844726562,-1.0749988555908203,-1.7574996948242188,-1.7699990272521973,0.4500007629394531,1,0.030910185274853008,-1.181809774818514,17.530000686645508,1.8888935983837276,17.600000381469727,2.764742841755677,17.770000457763672,0.030910185274853008
8462,2013-10-02,17.510000228881836,17.709999084472656,17.299999237060547,17.40999984741211,16213800.0,0.002289691877478628,-1.5624862164949067,-0.9090893327784714,76.15893516910359,77.95550986612555,-0.5791367582499163,-1.2305602278689456,-1.5504605097862694,-1.9442184363873594,18.07597849744113,0.4099998474121094,0.8002266495354977,1.0215001583099372,-0.6822949322631509,2.7252952488830253,0.1696026130233932,1.8733977035964813,-0.35226099025786084,37.09676426976109,-24.662025078636795,0.8518975452865445,10,-0.625,-1.114999771118164,-1.7975006103515625,-1.809999942779541,-0.14999961853027344,2,0.021130721133542307,3.7691833680565745,17.469999313354492,-1.181809774818514,17.530000686645508,1.8888935983837276,17.600000381469727,0.021130721133542307
8463,2013-10-03,17.329999923706055,17.510000228881836,17.239999771118164,17.5,13018900.0,-0.010279857385660063,1.8421020930582743,-1.6999942779759294,72.32704308208321,77.95516738594682,-0.2288063197025565,-0.9703588243955004,-1.3590634970481226,-1.7399755440152322,20.031552405577788,0.2700004577636719,0.8628827813822504,0.7589998722076423,-0.9397417252394611,2.4577414696547475,-0.09037092651590939,1.608370670931194,0.610000610351559,16.981138865596872,-40.84352282525691,0.8493707987235523,10,-0.44499969482421875,-0.9349994659423828,-1.6449999809265137,-1.6299996376037598,0.4200000762939453,3,0.030582844141880727,-1.5624862164949067,17.510000228881836,3.7691833680565745,17.469999313354492,-1.181809774818514,17.530000686645508,0.030582844141880727
8464,2013-10-04,17.569999694824222,17.65999984741211,17.319999694824222,17.329999923706055,11027200.0,0.013848803933915077,-1.6153834867769945,-1.4117627259365848,73.96449453711114,78.19764378279102,-0.23658730369896475,-1.104757092740165,-1.5856098651534065,-1.9556877464061202,21.939168058624787,0.3400001525878871,0.8909937863673889,0.8959996700286901,-0.7815476683605631,2.5735470084179433,0.057226000834063484,1.7347733392233167,0.356000823974604,70.21285230201158,12.093599005728208,0.8387736691946264,10,-0.12499904632568715,-1.1749992370605504,-1.914999961853031,-1.8699994087219274,0.22999954223632457,4,0.007399036446968488,1.8421020930582743,17.329999923706055,-1.5624862164949067,17.510000228881836,3.7691833680565745,17.469999313354492,0.007399036446968488
8465,2013-10-07,17.770000457763672,17.979999542236328,17.25,17.34000015258789,16581100.0,0.01138308289204848,-1.3934387272681792,1.791669646901721,76.48725885957867,77.717548923411,-0.17605613906169637,-1.19429594065776,-1.769555818714295,-2.1301510488858035,24.099661726850435,0.7299995422363281,0.961025161697755,0.9870004177093499,-0.6772253548121121,2.651226190230812,0.1548875314486189,1.8191133039700809,-0.5300006866455078,71.62173656414235,10.141070289120243,0.8321128862607312,10,-0.16000080108642578,-1.3550004959106445,-2.222500801086426,-2.070000171661377,-0.13000106811523438,0,-0.001125518134409198,-1.6153834867769945,17.569999694824222,1.8421020930582743,17.329999923706055,-1.5624862164949067,17.510000228881836,-0.001125518134409198
8466,2013-10-08,17.510000228881836,17.920000076293945,17.389999389648438,17.729999542236328,16676600.0,-0.014631413741367782,-1.304345843025546,-0.5116259470201026,68.67816958185789,76.15653477722293,0.104320462249472,-0.857773258280325,-1.4926448609307705,-1.8436305805458382,26.01452642640642,0.5300006866455078,1.0511004798181176,0.6505001544952407,-0.9989016269582827,2.299901935948764,-0.17420073623151922,1.4752010452220006,-0.26000022888183594,36.48655963172695,-19.806511024848483,0.8247008907267616,10,0.09999942779541016,-1.0250005722045898,-1.9875001907348633,-1.809999942779541,0.15999984741210938,1,0.014848670787164231,-1.3934387272681792,17.770000457763672,-1.6153834867769945,17.569999694824222,1.8421020930582743,17.329999923706055,0.014848670787164231
8467,2013-10-09,17.34000015258789,17.579999923706055,17.149999618530273,17.569999694824222,13941000.0,-0.009708742094334144,2.44000244140625,1.0454557276991396,67.7053694256021,74.20018279640774,0.21896314336024147,-0.6078902102215409,-1.3154202891524456,-1.6526197158974174,27.635917757395458,0.43000030517578125,1.1487919387660703,0.4100000858306885,-1.1919727209460866,2.0119728926074654,-0.39098631755770086,1.2109864892190778,0.6399993896484375,22.89163271355987,-32.875307430857845,0.8009864033883882,10,0.22499942779541016,-0.8100004196166992,-1.817500114440918,-1.6399998664855957,0.21999931335449574,2,0.033448668892860134,-1.304345843025546,17.510000228881836,-1.3934387272681792,17.770000457763672,-1.6153834867769945,17.569999694824222,0.033448668892860134
8468,2013-10-10,17.889999389648438,17.93000030517578,17.450000762939453,17.479999542236328,10925800.0,0.03171852550292287,-1.0425625167401202,-1.7826115801170672,74.99997567158589,73.58383088671737,-0.34891646481734284,-1.0577539747902236,-1.8532669095536995,-2.177398279716467,29.519320504968032,0.5900001525878906,1.0983529075802103,0.861999368667604,-0.7221008744443829,2.4460996117795926,0.06994924711160877,1.6540494902235992,0.0734001541137701,89.1566071252117,27.43444013926795,0.792050121555994,10,-0.3249998092651367,-1.2249994277954102,-2.367499351501465,-2.1899991035461426,-0.3699989318847656,3,-0.029625421876959046,2.44000244140625,17.34000015258789,-1.304345843025546,17.510000228881836,-1.3934387272681792,17.770000457763672,-0.029625421876959046
8469,2013-10-11,18.0,18.09000015258789,17.670000076293945,17.739999771118164,9161200.0,0.006148720743680558,-1.1000023841880648,0.634147135719536,75.31484439746808,73.49722269186188,-0.4427724177747443,-1.057360202731907,-1.9550665749597549,-2.257450411348838,31.82308713502881,0.4200000762939453,0.9983946690636145,0.8674999713897691,-0.6814201308820493,2.4164200736615875,0.0930399202538581,1.64196002252568,-0.8500003814697266,90.42552112184501,23.41232366026088,0.7744600511359094,10,-0.38000011444091797,-1.2799997329711914,-2.4774999618530273,-2.299999713897705,-1.0599994659423864,4,-0.01388888888888884,-1.0425625167401202,17.889999389648438,2.44000244140625,17.34000015258789,-1.304345843025546,17.510000228881836,-0.01388888888888884
8470,2013-10-14,18.100000381469727,18.18000030517578,17.729999542236328,17.8799991607666,9525900.0,0.005555576748318192,1.3684184108818953,0.8461577962806734,62.45208796011088,72.00979763161126,-0.5067003766871139,-1.0414235642817147,-2.040054463548639,-2.324541042727379,33.87836379080675,0.4500007629394531,0.8954628839231376,0.8600003242492669,-0.641059237408605,2.3610598859071388,0.10947054342032914,1.6105301050782046,-0.9312007522583023,92.23302229374261,27.67892610436624,0.7505297808289361,10,-0.4350004196166992,-1.2800002098083496,-2.5900003910064697,-2.4000000953674316,-1.2800006866455043,0,-0.016574648513063672,-1.1000023841880648,18.0,-1.0425625167401202,17.889999389648438,2.44000244140625,17.34000015258789,-0.016574648513063672
8471,2013-10-15,17.81999969482422,18.170000076293945,17.809999465942386,18.07999992370605,11641500.0,-0.015469650869851082,-1.571426625159269,-1.1818126647246336,49.599991455091164,69.05880388560989,-0.19202445708276628,-0.6431823753714063,-1.7408930708766732,-2.013882725664544,36.192388069653404,0.36000061035155895,0.8104655632673001,0.4839996337890611,-0.8970055284097427,1.8650047959878666,-0.2065029473103408,1.174502214888463,-0.6107520385742191,65.04850773216398,4.197708905795537,0.6905025810994027,10,-0.1549997329711914,-0.9099993705749512,-2.367499589920044,-2.119999408721924,-0.9899997711181641,1,-0.010101027399459617,1.3684184108818953,18.100000381469727,-1.1000023841880648,18.0,-1.0425625167401202,17.889999389648438,-0.010101027399459617
8472,2013-10-16,17.959999084472656,18.170000076293945,17.84000015258789,17.8799991607666,13369600.0,0.007856307073287994,-3.12505215473565,-0.30769174338847943,53.69646628895773,66.98873979748484,-0.29220742002024735,-0.6802296905898011,-1.8616441551573466,-2.1205024319922945,37.97949741349542,0.35000038146972656,0.7608065334012473,0.5364990234375,-0.7634972565268292,1.8364953034018292,-0.11349911654466283,1.1864971634196628,-0.7119213222656242,69.8628275808011,12.410254558605303,0.6499981399821638,10,-0.2949991226196289,-0.9899988174438477,-2.4524989128112793,-2.2599987983703613,-0.6899986267089844,2,-0.016146938917687925,-1.571426625159269,17.81999969482422,1.3684184108818953,18.100000381469727,-1.1000023841880648,18.0,-0.016146938917687925
8473,2013-10-17,18.09000015258789,18.1200008392334,17.719999313354492,17.729999542236328,11486200.0,0.007238367190543382,-1.1052652712944837,4.500011920940324,59.68377271380548,65.40199292822865,-0.33868115647559094,-0.6879867040493153,-1.9617852130659656,-2.22193683297996,39.19948930894594,0.40000152587890625,0.7194268761629559,0.566500091552733,-0.6027060650326277,1.7357062481380936,-0.01810298673994737,1.1511031698454133,-0.8046454886621071,82.35291917707293,27.077297238555573,0.5846030782926803,10,-0.4250001907348633,-1.119999885559082,-2.5849995613098145,-2.3899998664855957,-0.8400001525878906,3,-0.02929799238114905,-3.12505215473565,17.959999084472656,-1.571426625159269,17.81999969482422,1.3684184108818953,18.100000381469727,-0.02929799238114905
8474,2013-10-18,18.049999237060547,18.100000381469727,17.940000534057614,18.030000686645508,8948200.0,-0.002211216981201747,1.666645474052352,0.05555143474759463,60.399947204710685,63.61451385546554,-0.2496894670787846,-0.5070121068443036,-1.8840363283100956,-2.1521941437128653,41.198402549828636,0.15999984741211293,0.6720493628355584,0.4204992294311509,-0.4979313037936812,1.338929762655983,-0.038716037181263374,0.8797144960435652,-0.7288587474847645,71.73895917038806,16.18468013261075,0.4592152666124159,10,-0.38499927520751953,-1.0799989700317383,-2.5774989128112793,-2.3249988555908203,-0.779998779296875,4,-0.02936281449855538,-1.1052652712944837,18.09000015258789,-3.12505215473565,17.959999084472656,-1.571426625159269,17.81999969482422,-0.02936281449855538
8475,2013-10-21,17.8700008392334,18.100000381469727,17.81999969482422,18.100000381469727,8772500.0,-0.009972210827442707,1.4347934254391057,-11.500810681926561,57.63360890366881,62.38734044677786,-0.060361974097897786,-0.18861771178374553,-1.6682480501896144,-1.9503839235666494,43.357614554814546,0.2800006866455078,0.6448963574588191,0.14650077819824148,-0.3560933312159129,0.6490948876123959,-0.10479627650883572,0.39779783290531867,-0.5145059570336166,33.333615903022086,-24.173205130917616,0.2512970547070776,10,-0.2050008773803711,-0.8700008392333984,-2.387500762939453,-2.145000457763672,-0.35000038146972656,0,-0.05204254401230801,1.666645474052352,18.049999237060547,-1.1052652712944837,18.09000015258789,-3.12505215473565,17.959999084472656,-0.05204254401230801
8476,2013-10-22,18.06999969482422,18.100000381469727,17.860000610351562,17.940000534057614,10795700.0,0.011191877235490866,1.526306279174823,-0.5652148673975574,60.071930352976054,61.53918054981941,-0.19285156135374493,-0.35814869942770144,-1.8287503383309698,-2.126388174840141,43.01058408125026,0.23999977111816406,0.5933533594085674,0.3154996871948228,-0.19251899890262436,0.82351837329227,0.061490344146100995,0.5695090302435446,-0.6815245957053975,77.77773068282966,16.958453172518126,0.25400934304872336,10,-0.25499916076660156,-1.0699996948242188,-2.5074996948242188,-2.344999313354492,-0.7199993133544922,1,-0.06917543005593041,1.4347934254391057,17.8700008392334,1.666645474052352,18.049999237060547,-1.1052652712944837,18.09000015258789,-0.06917543005593041
8477,2013-10-23,17.399999618530273,17.979999542236328,17.319999694824222,17.920000076293945,14888200.0,-0.03707803473211202,1.0625014901175294,-4.000029344014445,51.07033157530643,58.880331205788366,0.54373390523482,0.29217758347999023,-1.1288038515792245,-1.4397183661494513,41.53467419753658,0.7499999999999964,0.4929850345831852,-0.3325003623962388,-0.8625598244727044,0.19755909968022678,-0.5975300934344716,-0.06747063135800602,0.7800006866455078,9.999976158175796,-54.03617042473654,0.26502973103823246,10,0.35000038146972656,-0.39999961853027344,-1.7699995040893555,-1.5849990844726562,-0.10000038146972656,2,-0.03275860386900198,1.526306279174823,18.06999969482422,1.4347934254391057,17.8700008392334,1.666645474052352,18.049999237060547,-0.03275860386900198
8478,2013-10-24,17.81999969482422,17.850000381469727,17.540000915527347,17.670000076293945,12099000.0,0.02413793594838154,1.9523619222350048,-0.28846055092983164,53.62318760455858,56.470147117687304,0.1260116262364548,-0.13057949420113957,-1.5133596497221582,-1.8421935765542479,39.979004309753485,0.4500007629394531,0.4555144742867583,0.08499975204467702,-0.446274649516738,0.6162741536060921,-0.18063744873603227,0.3506369528253863,0.3428005981445317,64.10250767218069,0.8126563320368234,0.26563720078070835,10,-0.06999969482421875,-0.8149995803833008,-2.1549997329711914,-2.0049991607666016,-0.7099990844726562,3,-0.030864155245765357,1.0625014901175294,17.399999618530273,1.526306279174823,18.06999969482422,1.4347934254391057,17.8700008392334,-0.030864155245765357
8479,2013-10-25,17.700000762939453,17.770000457763672,17.559999465942386,17.739999771118164,8395100.0,-0.006733946910202238,3.200003814682643,-0.26666073267805146,48.96142853100151,54.971184958897375,0.22236444982635817,-0.0028508208014628167,-1.3453625107940006,-1.6989624573317954,38.96298084267537,0.2600002288818324,0.4325810802020449,-0.03999919891357351,-0.5677948897586589,0.48779649193151187,-0.3038970443361144,0.2238986465089674,0.4459435180664073,48.718042768587225,-12.959471400651594,0.2638978454225419,10,0.044999122619628906,-0.6950006484985352,-1.9075005054473895,-1.885000228881836,-0.5799999237060511,4,-0.025423770821618952,1.9523619222350048,17.81999969482422,1.0625014901175294,17.399999618530273,1.526306279174823,18.06999969482422,-0.025423770821618952
8480,2013-10-28,17.729999542236328,17.809999465942386,17.670000076293945,17.670000076293945,7463500.0,0.0016948462149044552,-3.6666878596180097,-1.5000238424490964,53.5031765884309,55.40487219593512,0.15015164379914836,-0.018021935145160484,-1.3356962580375402,-1.7021253233994926,38.17223985503305,0.13999938964844105,0.3241821499769806,-0.020000362396238813,-0.5385407672062463,0.4985400424137687,-0.2792705648012408,0.23926984000876317,0.3994258470459009,52.564036728655225,-11.791864954656077,0.25927020240500337,10,0.015000343322753906,-0.7249994277954102,-1.8924992084503174,-1.914999008178711,-1.1199989318847656,0,-0.025944675485007673,3.200003814682643,17.700000762939453,1.9523619222350048,17.81999969482422,1.0625014901175294,17.399999618530273,-0.025944675485007673
8481,2013-10-29,18.010000228881836,18.13999938964844,17.760000228881836,17.850000381469727,11641400.0,0.01579248132401201,-1.2352881778097125,2.666687859617891,60.307699530791965,56.13945366725004,-0.11182247790119249,-0.2692999770468276,-1.5697038285130063,-1.9620117226921927,37.6747140139466,0.4099998474121129,0.2063669317368344,0.2330002784729004,-0.2803621168248327,0.7463626737706335,-0.023680919175966153,0.48968147612176693,-0.6900005340576136,84.14643790880035,13.944721949674772,0.25668119764886654,10,-0.28000068664550426,-0.44499969482421875,-2.1424999237060547,-2.1949996948242188,-1.510000228881836,1,-0.027207094108326224,-3.6666878596180097,17.729999542236328,3.200003814682643,17.700000762939453,1.9523619222350048,17.81999969482422,-0.027207094108326224
8482,2013-10-30,17.8799991607666,18.09000015258789,17.739999771118164,18.020000457763672,6476000.0,-0.007218271319439418,1.499996594028651,-0.8750089407052428,49.823317506158446,55.04384753306704,0.0062996882674895005,-0.11611134637767151,-1.3945943761650597,-1.8119691026773594,36.95850864867668,0.35000038146972656,0.15781672548968118,0.08449926376342631,-0.4148254450313438,0.5838239725581964,-0.16516309063395695,0.3341616181608096,-0.5435994720458943,56.6665183169507,-10.677451455817746,0.24966235439738496,10,-0.14999961853026988,-0.21499919891357422,-1.467498779296875,-1.6949987411499023,-1.0499992370605469,2,-0.02964199128486711,-1.2352881778097125,18.010000228881836,-3.6666878596180097,17.729999542236328,3.200003814682643,17.700000762939453,-0.02964199128486711
8483,2013-10-31,17.860000610351562,18.049999237060547,17.809999465942386,17.81999969482422,10982700.0,-0.0011184872121762224,-6.9998092695030225,-0.2857181782264547,47.445264620465174,53.604438357039754,-0.010904969730464842,-0.05730886199837926,-1.3284674026647885,-1.7675306877003223,36.40327455114994,0.2399997711181605,0.16996005726887375,0.0380006790161147,-0.41102624863787085,0.48702760667010025,-0.18651278481087985,0.26251414284310925,-0.5075289276123023,51.72434204684782,-12.175344188305218,0.2245134638269935,10,-0.13000106811523082,-0.19500064849853516,-1.2375001907348633,-1.4650001525878906,-1.0300006866455078,3,-0.03135505902314706,1.499996594028651,17.8799991607666,-1.2352881778097125,18.010000228881836,-3.6666878596180097,17.729999542236328,-0.03135505902314706
8484,2013-11-01,17.700000762939453,17.850000381469727,17.59000015258789,17.850000381469727,9637700.0,-0.008958557779632725,2.466678534643897,-3.749904634751097,42.857142857142854,51.962608796314655,0.10529993359388712,0.11903256809475948,-1.1267934364689154,-1.5847312843248247,35.32209828542828,0.2700004577636719,0.1544138284471117,-0.1284992218017571,-0.5657765100428023,0.30877806643928807,-0.34713786592228146,0.09013942231876726,-0.33177852606200986,20.000138716456497,-38.65017640617811,0.21863864412052308,11,0.029998779296878553,-0.03500080108642578,-1.0625004768371582,-1.3050003051757812,-0.8700008392333984,4,-0.03333334051732029,-6.9998092695030225,17.860000610351562,1.499996594028651,17.8799991607666,-1.2352881778097125,18.010000228881836,-0.03333334051732029
8485,2013-11-04,17.75,17.799999237060547,17.610000610351562,17.780000686645508,7987800.0,0.0028248155313777,4.428703779394534,0.2000050862759559,48.63813604983754,50.69218720707703,0.040776566406631076,0.0711036407058927,-1.1323888135765543,-1.6169972648462618,33.75332388391691,0.18999862670898438,0.10912415276523646,-0.07749996185302876,-0.5154315425189431,0.36043161881288555,-0.29646575218598414,0.14146582847992661,-0.36634222006713557,29.09092170149587,-27.562429554025254,0.21896579033295652,11,-0.020000457763668322,-0.08500003814697266,-1.112499713897705,-1.3549995422363281,-0.9200000762939453,0,-0.03549291046572378,2.466678534643897,17.700000762939453,-6.9998092695030225,17.860000610351562,1.499996594028651,17.8799991607666,-0.03549291046572378
8486,2013-11-05,17.770000457763672,17.899999618530273,17.440000534057614,17.600000381469727,11222700.0,0.0011267863528829913,1.1395385973394772,-5.666539513001462,46.12247217603059,50.14242505160195,-0.02933934240317626,0.07544877256292537,-1.1013570438728166,-1.6159343660771874,31.894817431719837,0.4599990844726598,0.06179639020205485,-0.07049951553344869,-0.4834719081291219,0.3424728770622245,-0.2769857118312835,0.13598668076438614,-0.37121584563649535,50.769248826980174,-4.039149875716376,0.20648619629783616,11,0.01999950408935547,-0.10500049591064453,-1.132500171661377,-1.375,-1.0500011444091797,1,-0.06527854910129216,4.428703779394534,17.75,2.466678534643897,17.700000762939453,-6.9998092695030225,17.860000610351562,-0.06527854910129216
8487,2013-11-06,17.920000076293945,17.940000534057614,17.600000381469727,17.850000381469727,7458500.0,0.008441171337434605,5.181786655569762,0.4117627259365639,46.55869663757761,49.357481610826284,-0.10931552742964712,-0.030430992476986773,-1.185278838575254,-1.7496923914548823,30.80567502877818,0.3400001525878871,0.036570594535135115,0.05050010681152273,-0.2894982325779374,0.39049844620098284,-0.11949906288320733,0.22049927650625278,-0.5063911686163429,78.68861685662036,26.234018999835705,0.16999916969472922,11,-0.13000011444091797,-0.25500011444091797,-1.2799997329711914,-1.5249996185302734,-1.2199993133544922,2,-0.07924107534867919,1.1395385973394772,17.770000457763672,4.428703779394534,17.75,2.466678534643897,17.700000762939453,-0.07924107534867919
8488,2013-11-07,17.360000610351562,17.93000030517578,17.329999923706055,17.889999389648438,11617200.0,-0.031249970064631705,-1.033899072188278,-7.571444141689374,38.46153846153846,48.190827158663716,0.42306038939862844,0.5141891812603454,-0.5608002496881568,-1.1795765808584093,29.038509481364855,0.6000003814697266,-0.030515005985442656,-0.48299942016601705,-0.8919052957505329,-0.07409354458150119,-0.687452357958275,-0.2785464823737591,0.7799987792968786,4.918140430747709,-43.23420009576087,0.20445293779225782,11,0.3749990463256836,0.30499935150146484,-0.7200002670288086,-0.9650001525878906,-0.7000007629394531,3,-0.030529992396974626,5.181786655569762,17.920000076293945,1.1395385973394772,17.770000457763672,4.428703779394534,17.75,-0.030529992396974626
8489,2013-11-08,17.75,17.799999237060547,17.270000457763672,17.450000762939453,12424600.0,0.022465401839668386,1.6500090599578474,-0.5660376000460644,48.12498398122689,47.593250202307715,0.045705692933662334,0.11014742081255235,-0.8862621052103918,-1.552777957834536,27.030458185492677,0.529998779296875,-0.00888588077707908,-0.0805000305175767,-0.4844526298537346,0.3234525688185812,-0.28247633018565566,0.12147626915050225,0.3737994003295917,71.64171456388658,20.722015603626204,0.20197629966807892,11,-0.04500007629394531,-0.08500003814697266,-1.109999656677246,-1.3549995422363281,-0.9500007629394531,4,-0.05183099021374338,-1.033899072188278,17.360000610351562,5.181786655569762,17.920000076293945,1.1395385973394772,17.770000457763672,-0.05183099021374338
8490,2013-11-11,17.799999237060547,17.989999771118164,17.639999389648438,17.75,9599800.0,0.002816858425946256,-1.5925910227609885,0.16666454738501837,45.573756344288824,45.95614540380737,0.007465169619141676,0.038494081592183704,-0.8656212550615408,-1.5754585968336627,24.70045229679801,0.35000038146972656,-0.027470045233403795,-0.015500736236571555,-0.3990832702306868,0.3680817977575437,-0.20729200323362917,0.17629053076048606,0.289648205566408,73.61101176994175,25.010977013060106,0.19179126699705773,11,-0.11999893188476562,-0.13499927520751953,-0.8799986839294434,-1.404998779296875,-0.7699985504150391,0,-0.05449434578260559,1.6500090599578474,17.75,-1.033899072188278,17.360000610351562,5.181786655569762,17.920000076293945,-0.05449434578260559
8491,2013-11-12,17.639999389648438,17.760000228881836,17.569999694824222,17.709999084472656,7535700.0,-0.008988755857864406,1.2352743184112676,-1.4000152590218966,54.72441388342173,46.50071166794774,0.12232468869074253,0.1942780683926557,-0.6386078607364709,-1.3889528740060726,22.208518733281377,0.22999954223632457,-0.02135952623363835,-0.16650056838989258,-0.5580035061228834,0.22500236934309825,-0.36225203725638977,0.029250900476604613,0.41686217358398636,51.388789547719526,-2.007396460258505,0.1957514688664956,11,0.020000457763671875,0.025000572204589844,-0.6274995803833008,-1.2249994277954102,-0.7600002288818395,1,-0.04591833866035788,-1.5925910227609885,17.799999237060547,1.6500090599578474,17.75,-1.033899072188278,17.360000610351562,-0.04591833866035788
8492,2013-11-13,17.670000076293945,17.670000076293945,17.399999618530273,17.530000686645508,11174500.0,0.0017007192564366669,2.85716621253406,-2.0,46.511629970094496,46.39697448457322,0.06638397162785736,0.14908087783437196,-0.6163060628403585,-1.3904074188612867,19.76265856194091,0.2700004577636719,-0.03467718672413511,-0.12199993133544851,-0.511039065713117,0.26703920304221995,-0.31651949852428274,0.07251963585338572,0.35538704271972676,55.55555555555556,3.3685020909770884,0.19451956718883465,11,-0.039999961853027344,-0.005000114440917969,-0.6225004196166992,-1.255000114440918,-0.4799995422363317,2,-0.053763483805185364,1.2352743184112676,17.639999389648438,-1.5925910227609885,17.799999237060547,1.6500090599578474,17.75,-0.053763483805185364
8493,2013-11-14,17.559999465942386,17.8700008392334,17.5,17.860000610351562,12172700.0,-0.006225275035461664,1.3124936670382004,-2.1428746594005195,46.728937810557355,46.8271739238415,0.1445557596586191,0.22908458485298766,-0.456137109513687,-1.2568409965806957,17.462753855610796,0.37000083923339844,-0.10210892781190495,-0.20550050735473135,-0.5810406816504567,0.17003966694099404,-0.3932705945025958,-0.01773042020686688,0.435172186621287,40.2776784366089,-11.838090908089285,0.18777008714786328,11,0.0700006484985316,0.1650009155273402,-0.5124998092651403,-1.144999504089359,-0.04999923706055043,3,-0.048974870680998595,2.85716621253406,17.670000076293945,1.2352743184112676,17.639999389648438,-1.5925910227609885,17.799999237060547,-0.048974870680998595
8494,2013-11-15,17.520000457763672,17.739999771118164,17.110000610351562,17.700000762939453,14485600.0,-0.0022778479154451636,3.846178675704623,0.5999987284391025,45.11629516207157,46.43585826964527,0.17470911463408356,0.23962737421163638,-0.35991973872922145,-1.1884793763148807,15.370880087556205,0.6299991607666016,-0.12230816366254516,-0.2189995765686028,-0.5846798374423194,0.14668068430511383,-0.4018397070054611,-0.03615944613174449,0.44616434700800056,46.590936183955286,-5.242247527124995,0.18284013043685893,11,0.029999732971191406,0.125,-0.4050006866455078,-1.1050004959106445,-0.13000106811523438,4,-0.04908679154574269,1.3124936670382004,17.559999465942386,2.85716621253406,17.670000076293945,1.2352743184112676,17.639999389648438,-0.04908679154574269
8495,2013-11-18,16.940000534057614,17.520000457763672,16.889999389648438,17.379999160766598,15640500.0,-0.033105017611403165,-1.3333333333333641,2.444432670707413,28.1632443339997,44.44038850941962,0.701497466415308,0.7867170320115342,0.26813896741943566,-0.5822435333201348,13.815123124729526,0.6300010681152344,-0.1501457907401047,-0.7524994850158713,-1.2578755752669935,-0.2471233947647491,-1.0051875301414341,-0.4998114398903084,0.9747944190488518,5.102150045834325,-40.88206019558456,0.25268804512556137,11,0.49999904632568715,0.5949993133544957,0.22999954223633168,-0.47000026702880504,0.5,0,-0.008264539113537639,3.846178675704623,17.520000457763672,1.3124936670382004,17.559999465942386,2.85716621253406,17.670000076293945,-0.008264539113537639
8496,2013-11-19,16.819999694824222,17.010000228881836,16.760000228881836,16.860000610351562,9281500.0,-0.007083874583836747,-2.125002980235081,0.09091145539823889,28.278670263535005,42.40927446785933,0.7516088379635768,0.8519493244107998,0.4232222672926689,-0.43659789673149163,12.275424309718058,0.25,-0.15613872045371124,-0.8100003242492626,-1.4176358669298104,-0.20236478156871485,-1.1138180955895365,-0.5061825529089887,1.0128116132055993,5.405354319884848,-37.607163448500756,0.3038177713402742,11,0.5550003051757777,0.6450004577636683,0.42250037193297985,-0.3049993515014684,0.6100006103515554,1,0.012485195935283189,-1.3333333333333641,16.940000534057614,3.846178675704623,17.520000457763672,1.3124936670382004,17.559999465942386,0.012485195935283189
8497,2013-11-20,16.829999923706055,16.969999313354492,16.75,16.829999923706055,10679700.0,0.0005945439395524943,-1.7499940395298381,-0.0,28.806556260149904,41.33649866770505,0.6378040045471707,0.840130565666513,0.4507558983836759,-0.4190381054039847,12.528178845747725,0.2199993133544922,-0.18948697020978855,-0.7715001106262207,-1.4710720867123648,-0.07192813454007663,-1.121286098669291,-0.42171412258315044,0.8955302764089694,7.142844978653039,-33.33146838011458,0.34978598804307137,11,0.5399999618530273,0.630000114440918,0.4575002193450928,-0.3149995803833008,0.6599998474121094,2,0.00297084000518133,-2.125002980235081,16.819999694824222,-1.3333333333333641,16.940000534057614,3.846178675704623,17.520000457763672,0.00297084000518133
8498,2013-11-21,17.270000457763672,17.299999237060547,16.819999694824222,16.879999160766598,13571500.0,0.026143822700667396,1.1333367241839547,100.0,42.06641235342969,40.66332404239425,0.20528197130970938,0.3760953878491158,0.05417593583127456,-0.8286402428433206,12.418493562383812,0.4799995422363246,-0.20999481551078958,-0.30399961471557546,-1.0106119063520431,0.4026126769208922,-0.6573057605338093,0.04930653110265837,0.3384661183375499,52.525310907532095,9.0703217174458,0.35330614581823316,11,0.09999942779541016,0.17499923706054688,0.047499656677246094,-0.755000114440918,0.4099998474121094,3,-0.00463230582429397,-1.7499940395298381,16.829999923706055,-2.125002980235081,16.819999694824222,-1.3333333333333641,16.940000534057614,-0.00463230582429397
8499,2013-11-22,17.25,17.270000457763672,17.079999923706055,17.270000457763672,6782100.0,-0.0011581040667940634,17.999618539004388,-0.05128305448641094,40.67164285327934,40.118644765615414,0.16416212093242422,0.38014455934025904,0.11890456933660687,-0.7809231712640212,12.302880750012877,0.1900005340576172,-0.2475830045233458,-0.3015000343322747,-1.0197807681057895,0.4167806994412402,-0.6606404012190303,0.05764033255448098,0.25545058696907574,64.93502633130377,18.850817688815184,0.35914036688675666,11,0.06000041961669922,0.19499969482421875,0.06750011444091797,-0.7349996566772461,0.2999992370605469,4,0.015072477036628174,1.1333367241839547,17.270000457763672,-1.7499940395298381,16.829999923706055,-2.125002980235081,16.819999694824222,0.015072477036628174
8500,2013-11-25,17.270000457763672,17.309999465942386,17.15999984741211,17.299999237060547,5810100.0,0.0011594468268796287,5.000076295108773,1.4999046347510967,40.67164285327934,38.55722576226626,0.06825261465417398,0.3414199280626491,0.14349737685753183,-0.7763221059708272,12.03377805386888,0.149999618530277,-0.21235017498050013,-0.2584996223449707,-0.9821532526091552,0.4651540079192138,-0.6203264374770612,0.10332719278711977,0.1447960587691135,92.85731315628976,45.409101116530074,0.3618268151320918,11,0.039999961853027344,0.17499923706054688,0.047499656677246094,-0.755000114440918,0.23999977111816406,0,0.006948403514999368,17.999618539004388,17.25,1.1333367241839547,17.270000457763672,-1.7499940395298381,16.829999923706055,0.006948403514999368
8501,2013-11-26,17.520000457763672,17.6299991607666,17.170000076293945,17.260000228881836,12534300.0,0.014475969506278386,-1.0909023915521898,-8.667026958290947,42.805764033588524,38.14546288043226,-0.22412885115250347,0.055683060321079836,-0.05647301728262022,-0.9987397149093624,10.851819531452422,0.45999908447265625,-0.23631882362048984,0.01600036621093892,-0.671279412926097,0.7032801453479749,-0.32763952335757907,0.3596402557794569,-0.7700004577636719,87.50013546523095,42.18588019190743,0.3436398895685178,11,-0.21000003814697266,-0.07500076293945312,-0.1875004768371582,-1.005000114440918,-0.22999954223632457,1,-0.004566205571678972,5.000076295108773,17.270000457763672,17.999618539004388,17.25,1.1333367241839547,17.270000457763672,-0.004566205571678972
8502,2013-11-27,17.350000381469727,17.510000228881836,17.270000457763672,17.489999771118164,9707000.0,-0.009703200448183402,1.666659602424448,-0.5384587169423761,49.79079030428978,38.4856687130692,-0.11655086983027729,0.1938815032011476,0.15261901290326563,-0.8101686772399042,9.677103497249758,0.25,-0.2624112817497348,-0.12749977111816335,-0.794302791934058,0.5393032496977312,-0.4609012815261089,0.20590173928978217,-0.5824003982543928,65.43222667793793,14.388163999720689,0.333401510407947,11,-0.10500049591064453,0.09499931335449219,0.05749988555908203,-0.8350000381469727,0.020000457763675428,2,0.004610946509920222,-1.0909023915521898,17.520000457763672,5.000076295108773,17.270000457763672,17.999618539004388,17.25,0.004610946509920222
8503,2013-11-29,17.299999237060547,17.450000762939453,17.280000686645508,17.399999618530273,3493600.0,-0.0028819102772229543,-1.4286161936811128,0.714291553133515,39.02438797460343,37.808790136683854,-0.11992017776852748,0.21057387407023853,0.24580560104138627,-0.7519177550396812,8.43890434886627,0.1700000762939453,-0.31348072924029324,-0.14950084686279297,-0.7953775946980848,0.49637590097249884,-0.47243922078044065,0.1734375270548547,-0.5151512702941865,39.999930641771684,-8.090074946452667,0.3229383739176467,11,-0.1099996566772461,0.14500045776367188,0.07500076293945312,-0.784998893737793,0.12000083923339844,4,0.010982690314262689,1.666659602424448,17.350000381469727,-1.0909023915521898,17.520000457763672,5.000076295108773,17.270000457763672,0.010982690314262689
8504,2013-12-02,17.110000610351562,17.270000457763672,17.100000381469727,17.270000457763672,7517600.0,-0.010982580062891767,1.125002980235081,1.5999923706345724,34.246624257963774,38.48472123934653,0.006485892414932692,0.3732410939678985,0.4828303235920224,-0.5577241966961601,7.907375218556664,0.1999988555908203,-0.35178338952783506,-0.3099994659423828,-0.9615722945232505,0.3415733626384849,-0.6357858802328167,0.015786948348051055,-0.3082496197051974,1.8868399838774685,-41.19967993419341,0.3257864142904346,12,0.07999897003173828,0.33499908447265625,0.2674994468688965,-0.5950002670288086,0.28999900817871094,0,0.03331383252431741,-1.4286161936811128,17.299999237060547,1.666659602424448,17.350000381469727,-1.0909023915521898,17.520000457763672,0.03331383252431741
8505,2013-12-03,17.120000839233402,17.190000534057614,16.809999465942386,17.030000686645508,11605000.0,0.0005844668921746177,2.304363690644062,-0.5625014901175627,37.25495512594568,39.482086224058826,0.027607019635620844,0.3305714939970592,0.5190077122611463,-0.5661431718268908,7.62596592756872,0.38000106811522727,-0.386619067033088,-0.2684992790222118,-0.9137823441960506,0.376783786151627,-0.591140811609133,0.054142253564709364,0.5099983215331996,37.805059593036944,-4.056489279944685,0.3226415325869195,12,0.06999874114989879,0.32499885559081676,0.254999160766598,-0.6050004959106481,0.3499984741210902,1,0.025116727613805345,1.125002980235081,17.110000610351562,-1.4286161936811128,17.299999237060547,1.666659602424448,17.350000381469727,0.025116727613805345
8506,2013-12-04,16.610000610351562,17.110000610351562,16.459999084472653,17.110000610351562,24734900.0,-0.029789731535122765,1.6000061035156392,-5.555546136565711,28.968284303670814,39.50005600667226,0.5639964905518546,0.7896999155853877,1.023143997137911,-0.05447749565994542,8.199943915131659,0.6600017547607493,-0.43128293717394683,-0.7204995155334473,-1.4270243845281456,-0.013974646538748914,-1.0737619500307964,-0.3672370810360981,1.0035985565185541,14.285844037180832,-24.77593655106665,0.3532624344973494,12,0.4349985122680664,0.6899986267089844,0.7649993896484375,-0.0950002670288086,0.7099990844726598,2,0.05418420141233371,2.304363690644062,17.120000839233402,1.125002980235081,17.110000610351562,-1.4286161936811128,17.299999237060547,0.05418420141233371
8507,2013-12-05,16.5,16.819999694824222,16.40999984741211,16.629999160766598,14029600.0,-0.006622553058969083,-1.645164862886031,0.259998321533196,28.96828430367077,38.044708445587936,0.6953917348919703,0.8304402025195543,1.1133087754067894,0.05480942563854896,8.72280484406348,0.4099998474121129,-0.38397287594845864,-0.7595001220703139,-1.5011189575833939,-0.017881286557233977,-1.130309539826854,-0.38869070431377395,1.0674551635742198,8.65385320764406,-29.004357805686126,0.37080941775653925,12,0.5199995040893555,0.75,1.1475000381469727,0.015000343322753906,1.1299991607666016,3,0.04787884336529369,1.6000061035156392,16.610000610351562,2.304363690644062,17.120000839233402,1.125002980235081,17.110000610351562,0.04787884336529369
8508,2013-12-06,16.829999923706055,16.84000015258789,16.610000610351562,16.65999984741211,11892500.0,0.019999995376124513,1.4210410078803393,-1.3077013366198986,37.72242475993568,37.71701754632753,0.33124836832011084,0.48348670443652253,0.7691553203142547,-0.2757488952802447,9.591515259826625,0.3400001525878906,-0.31753744017407826,-0.40300016403198313,-1.1670362471561724,0.3610359190922061,-0.7850182055940778,-0.02098212246988851,0.6680079208984395,48.8371835134224,11.800434106774325,0.38201804156209446,12,0.18999958038330078,0.39999961853027344,0.867499828338623,-0.3149995803833008,1.1000003814697266,4,0.032085616041312326,-1.645164862886031,16.5,1.6000061035156392,16.610000610351562,2.304363690644062,17.120000839233402,0.032085616041312326
8509,2013-12-09,16.829999923706055,17.020000457763672,16.600000381469727,16.809999465942386,15108500.0,0.0,1.0999923706345724,0.11764969875122729,47.53362231474805,38.479459708712945,0.2965963116173391,0.43324115183191836,0.7601904228173488,-0.27423721506310983,10.108145375310814,0.4200000762939453,-0.24963828285858725,-0.35700016021728587,-1.1004796206509013,0.3864793002163296,-0.7287398904340954,0.014739569999523638,0.6027274410668966,53.84611622589859,12.242345244766597,0.37173973021680856,12,0.18999958038330078,0.36999988555908203,0.867499828338623,-0.3149995803833008,0.7999992370605469,0,0.035056456046493434,1.4210410078803393,16.829999923706055,-1.645164862886031,16.5,1.6000061035156392,16.610000610351562,0.035056456046493434
8510,2013-12-10,16.829999923706055,16.90999984741211,16.610000610351562,16.799999237060547,14962400.0,0.0,2.15787782964413,1.5000000000002665,50.236971965624285,39.30514947893914,0.2543680857085988,0.3761295821741868,0.7532973331931458,-0.27271018796984947,10.934937412282098,0.2999992370605469,-0.25061543249506,-0.3085001945495591,-1.0089142574497103,0.39191386835059205,-0.6587072259996347,0.041706836900516464,0.5413637900252475,59.99994550438418,13.24653909979282,0.3502070314500752,12,0.13000011444091797,0.36999988555908203,0.867499828338623,-0.3149995803833008,0.7199993133544922,1,0.03386807471230835,1.0999923706345724,16.829999923706055,1.4210410078803393,16.829999923706055,-1.645164862886031,16.5,0.03386807471230835
8511,2013-12-11,16.829999923706055,17.020000457763672,16.809999465942386,16.90999984741211,10718900.0,0.0,-2.4999920527697577,-2.6666030898340645,50.0,39.328395000684715,0.1633795933116602,0.3292140141900859,0.748196442531178,-0.2678145715825906,11.775931215034014,0.2100009918212855,-0.24738656051175667,-0.2680002212524428,-0.9393884494785141,0.4033880069736284,-0.6036943353654785,0.0676938928605928,0.4836819580460947,68.85240263151312,16.382617196605892,0.3356941141130363,12,0.10000038146972656,0.36999988555908203,0.867499828338623,-0.3149995803833008,0.7800006866455078,2,0.038027296051674986,2.15787782964413,16.829999923706055,1.0999923706345724,16.829999923706055,1.4210410078803393,16.829999923706055,0.038027296051674986
8512,2013-12-12,16.719999313354492,16.850000381469727,16.690000534057614,16.829999923706055,9532700.0,-0.00653598400773725,1.133309597680735,1.3750089407052428,34.46326526873651,38.821603588921725,0.1951373388304063,0.3840860477509125,0.8504232298436278,-0.15207124594079247,12.258199221482222,0.15999984741211293,-0.25026041750334826,-0.33050079345703054,-0.9648999474882594,0.3038983605741983,-0.647700370472645,-0.01330121644141613,0.539461646337255,28.57116906826036,-22.904655715243088,0.31719957701561413,12,0.12000083923339844,0.48000049591064453,1.0075006484985352,-0.20499897003173828,0.9400005340576172,3,0.035885191752998535,-2.4999920527697577,16.829999923706055,2.15787782964413,16.829999923706055,1.0999923706345724,16.829999923706055,0.035885191752998535
8513,2013-12-13,16.700000762939453,16.870000839233402,16.629999160766598,16.860000610351562,9167100.0,-0.001196085600258745,1.6666807951510778,1.4545359966708282,34.463302406275986,38.845678938734196,0.13530437863065714,0.3545290690270555,0.8680581285616675,-0.12383322829153087,13.335974505463746,0.24000167846680398,-0.28253054386242127,-0.30749940872192383,-0.9123875960686973,0.2973887786248497,-0.6099435023953106,-0.005055315048537068,0.5084925300155163,23.809610310579878,-24.891181669990594,0.30244409367338637,12,0.09999942779541016,0.4999990463256836,1.0274991989135742,-0.18500041961669922,0.8299999237060547,4,0.05568852427186677,1.133309597680735,16.719999313354492,-2.4999920527697577,16.829999923706055,2.15787782964413,16.829999923706055,0.05568852427186677
8514,2013-12-16,16.65999984741211,16.809999465942386,16.639999389648438,16.799999237060547,11428800.0,-0.0023952642934073065,1.125002980235031,0.8749970197649191,32.960885520780565,38.36856009371585,0.11707111494455802,0.34445795388496947,0.8974447511959589,-0.07622079517415514,13.519835251011832,0.17000007629394887,-0.33276841849633954,-0.30450029373168874,-0.8774145512585747,0.2684139637951972,-0.59095742249513,-0.018043164968247538,0.5005838388102894,12.194940406963221,-29.643060908857798,0.28645712876344226,12,0.10000038146972656,0.5399999618530273,1.0399999618530273,-0.14499950408935547,0.5100002288818359,0,0.07623052037188027,1.6666807951510778,16.700000762939453,1.133309597680735,16.719999313354492,-2.4999920527697577,16.829999923706055,0.07623052037188027
8515,2013-12-17,16.799999237060547,16.90999984741211,16.620000839233402,16.629999160766598,8851700.0,0.00840332478575534,-2.0526738477910276,-1.2142915531335403,28.57139613353263,38.32446140814494,-0.08168405010264834,0.20388555622128735,0.7417914212523904,-0.20771730398161026,13.059788294687655,0.2899990081787074,-0.3535111055227773,-0.15750083923339986,-0.7350776911363894,0.4200760126695897,-0.44628926518489465,0.13128758671809493,0.3155494188332355,44.9996423717898,8.568391143832294,0.2887884259514939,12,-0.08499908447265625,0.40000057220458984,0.8850007057189941,-0.28499889373779297,-0.07999992370605469,1,0.04940475960707702,1.125002980235031,16.65999984741211,1.6666807951510778,16.700000762939453,1.133309597680735,16.719999313354492,0.04940475960707702
8516,2013-12-18,17.030000686645508,17.069999694824222,16.690000534057614,16.829999923706055,11832300.0,0.013690563097025654,1.7142915531334968,1.1764745481268477,40.804615340768365,39.63960930115578,-0.27473443288122823,-0.010094003534000251,0.5068677848377092,-0.4260357369408787,12.083125488468124,0.37999916076660867,-0.34223960122363906,0.06200056076049876,-0.512679452185111,0.6366805737061085,-0.22533944571230435,0.34934056723330187,0.04321504073937277,91.11130891073083,55.938170263681855,0.2873400064728045,12,-0.19500064849853516,0.1099996566772461,0.6424994468688965,-0.5150003433227539,-0.2800006866455078,2,0.030534264794411126,-2.0526738477910276,16.799999237060547,1.125002980235031,16.65999984741211,1.6666807951510778,16.700000762939453,0.030534264794411126
8517,2013-12-19,16.879999160766598,17.030000686645508,16.790000915527347,16.940000534057614,9392500.0,-0.008808075151549244,-1.0000158947135072,-0.30000572202407066,38.586967225774856,39.73566957513791,-0.07281912914921307,0.1516189836560322,0.6555830572674317,-0.2690966248799107,11.03151222940346,0.2399997711181605,-0.34762684446810965,-0.09050092697144052,-0.6630844396026205,0.4820825856597395,-0.3767926832870323,0.19579082934415126,0.1900005340576243,57.77755172106704,22.255983343575338,0.2862917563155908,12,-0.044999122619625354,0.2600011825561559,0.7825007438659703,-0.3649988174438441,-0.14999961853026988,3,0.043246533523631614,1.7142915531334968,17.030000686645508,-2.0526738477910276,16.799999237060547,1.125002980235031,16.65999984741211,0.043246533523631614
8518,2013-12-20,17.190000534057614,17.260000228881836,16.829999923706055,16.829999923706055,17970700.0,0.01836501117912004,-1.3888865341414827,-5.999872846334736,52.04080937556857,40.236468137451304,-0.36474049607956616,-0.1735827617076673,0.33014032180078345,-0.5710856826353492,11.000502756482138,0.43000030517578125,-0.2725915056109933,0.22350044250487855,-0.3413388732302103,0.7883397582399674,-0.05891921536266409,0.5059201003724212,-0.7800006866455043,89.0625372529379,47.25043151646814,0.28241965786754414,12,-0.2550001144409144,-0.05000019073485973,0.457499504089359,-0.605000495910641,-0.4099998474121058,4,0.027341436809342312,-1.0000158947135072,16.879999160766598,1.7142915531334968,17.030000686645508,-2.0526738477910276,16.799999237060547,0.027341436809342312
8519,2013-12-23,17.510000228881836,17.530000686645508,17.25,17.25,10214000.0,0.018615455781413326,-1.1538495396691486,0.7222216335353778,58.59027875805778,41.164613336610586,-0.6460805734079997,-0.49867235569027457,-0.005446869222375028,-0.883845353200698,11.247938731955236,0.3400001525878942,-0.17519262335264685,0.530500125885009,-0.07249181699327778,1.133492068763296,0.22900415444586386,0.8319960973241542,-1.0830003738403313,97.80214712996381,53.19122419533308,0.3014959714391436,12,-0.4349994659423828,-0.4350004196166992,0.16750001907348633,-0.880000114440918,-0.6900005340576136,0,0.0011422305826520596,-1.3888865341414827,17.190000534057614,-1.0000158947135072,16.879999160766598,1.7142915531334968,17.030000686645508,0.0011422305826520596
8520,2013-12-24,17.389999389648438,17.540000915527347,17.389999389648438,17.430000305175778,4504900.0,-0.006853274566808065,-6.499904634751275,-0.153849539669135,70.74459450685012,43.46956828181615,-0.48979750404192046,-0.3891736885113488,0.09402686876322974,-0.754514370077203,11.646052751204202,0.1500015258789098,-0.12261397617726288,0.40449934005737376,-0.2128798091866031,1.0218784893013506,0.0958097654353871,0.7131889146793604,-0.9188795013427722,82.35276958116859,32.5053091985865,0.30868957462198826,12,-0.30999851226806285,-0.36999988555908203,0.20750093460083008,-0.6249990463256836,-0.6299991607666016,1,-0.012650909780103192,-1.1538495396691486,17.510000228881836,-1.3888865341414827,17.190000534057614,-1.0000158947135072,16.879999160766598,-0.012650909780103192
8521,2013-12-26,17.440000534057614,17.479999542236328,17.379999160766598,17.40999984741211,3836300.0,0.002875281550552611,-1.2221798376670576,-0.7499999999999778,75.82411363572041,48.06521810036992,-0.49636892291767154,-0.4695495775387464,0.03268305645612557,-0.7912871331621076,12.38200828236937,0.10000038146973012,-0.10158024767932616,0.45850048065185334,-0.1451822210836582,1.0621831823873649,0.1566591297840958,0.7603418315196109,-0.9047477841186478,86.6666158040355,30.302729057886324,0.3018413508677562,12,-0.359999656677239,-0.42000102996825817,0.04749917984009144,-0.6750001907348597,-0.6599998474121058,3,-0.04128447239993316,-6.499904634751275,17.389999389648438,-1.1538495396691486,17.510000228881836,-1.3888865341414827,17.190000534057614,-0.04128447239993316
8522,2013-12-27,17.430000305175778,17.520000457763672,17.360000610351562,17.520000457763672,3655700.0,-0.0005734076018121259,2.5555461365659307,-2.9999364231678713,69.9999364219546,52.01373299100087,-0.4191408053047958,-0.47774277555842914,0.026477263388539285,-0.768940397055168,13.200204002242755,0.15999984741210938,-0.08560701222650025,0.44450025558471395,-0.17041879008323946,1.0594193012526674,0.13704073275073725,0.7519597784186907,-0.8344626653015084,84.5069779312003,26.067781112327978,0.30745952283397715,12,-0.34999942779540305,-0.41000080108642223,-0.010000228881832385,-0.6100001335144007,-0.5400009155273402,4,-0.03901321246528344,-1.2221798376670576,17.440000534057614,-6.499904634751275,17.389999389648438,-1.1538495396691486,17.510000228881836,-0.03901321246528344
8523,2013-12-30,17.489999771118164,17.549999237060547,17.399999618530273,17.430000305175778,3601800.0,0.00344231009132967,-1.4999761583088294,-0.6666596024244611,71.15377091351904,56.25738692352736,-0.3970480062115129,-0.5510296125848342,-0.05355612270957977,-0.811807995388385,14.095128842483975,0.14999961853027344,-0.06473099797461401,0.49499969482421946,-0.14570732014555077,1.1357067097939897,0.17464618733933435,0.8153532023091046,-0.8377943347047108,80.0001271568989,20.113276996382247,0.3203535074848855,12,-0.4049997329711914,-0.4700002670288086,-0.07499980926513672,-0.5799994468688965,-0.4400005340576172,0,-0.043453415599058465,2.5555461365659307,17.430000305175778,-1.2221798376670576,17.440000534057614,-6.499904634751275,17.389999389648438,-0.043453415599058465
8524,2013-12-31,17.68000030517578,17.700000762939453,17.430000305175778,17.530000686645508,5533900.0,0.010863381163181751,1.8421020930583119,2.5000158947132705,74.28564577708934,61.336747995033676,-0.4773434674364303,-0.7337578313811193,-0.2605062637930651,-0.9795657646304292,15.253528456312635,0.2700004577636754,0.0078657614422184,0.6565002441406236,-0.052784975533558764,1.365785463814806,0.3018576343035342,1.011142853977713,-0.9559713647105603,94.11751506243759,32.83034628701719,0.35464260983709034,12,-0.4849996566772461,-0.625,-0.27250051498413086,-0.7100000381469727,-0.5000000000000036,1,-0.05090495492054947,-1.4999761583088294,17.489999771118164,2.5555461365659307,17.430000305175778,-1.2221798376670576,17.440000534057614,-0.05090495492054947
8525,2014-01-02,17.549999237060547,17.690000534057614,17.370000839233402,17.690000534057614,7785900.0,-0.007353001463307529,3.571381861282674,-0.9333443535978808,69.14884874678509,64.48610726236886,-0.25676882050964167,-0.6006882266772173,-0.1435121165056188,-0.828171418910852,15.580391991851029,0.31999969482421164,0.0856798233188556,0.5049992561340346,-0.24168468102941532,1.2516831932974846,0.13165728755231143,0.8783412247157578,-0.7283731143479031,55.88192395292217,-4.264539198038811,0.3733419685817248,1,-0.30499839782714844,-0.4949989318847656,-0.1724991798400879,-0.5799989700317383,-0.2999992370605469,3,-0.04159541732029115,1.8421020930583119,17.68000030517578,-1.4999761583088294,17.489999771118164,2.5555461365659307,17.430000305175778,-0.04159541732029115
8526,2014-01-03,17.510000228881836,17.700000762939453,17.469999313354492,17.540000915527347,6773000.0,-0.0022791458642484885,-3.181748825273525,0.21428863366987183,71.82316715913345,68.17901836607537,-0.15815300117010977,-0.5162761230026831,-0.12370054298181543,-0.7664751863458612,15.124020458243953,0.23000144958496094,0.17683724445078752,0.4200002670288079,-0.32477820192269746,1.1647787359803132,0.047611032553053434,0.7923895015045623,-0.6005366421465119,44.11751506243759,-19.195880526657447,0.37238923447575345,1,-0.24499988555908203,-0.4549999237060547,-0.13250017166137695,-0.5399999618530273,0.2700004577636719,4,-0.042832666487514603,3.571381861282674,17.549999237060547,1.8421020930583119,17.68000030517578,-1.4999761583088294,17.489999771118164,-0.042832666487514603
8527,2014-01-06,17.290000915527347,17.510000228881836,17.219999313354492,17.5,9975500.0,-0.01256420962186,1.521752110526927,6.999809269501246,64.67657725877811,69.58299257532087,0.14094287793080085,-0.24670607759156127,0.09473811290020606,-0.5271150300520553,14.15621015486076,0.29000091552734375,0.26656302706987134,0.16050090789795135,-0.5346698702524684,0.8556716860483711,-0.1870844811772585,0.5080862969731612,-0.3014836111716086,14.583623077260047,-51.507339640526,0.34758538907521,1,0.16999912261962535,-0.23500061035156605,0.08749914169311168,-0.2900009155273473,0.6199989318847621,0,-0.02949683064642472,-3.181748825273525,17.510000228881836,3.571381861282674,17.549999237060547,1.8421020930583119,17.68000030517578,-0.02949683064642472
8528,2014-01-07,17.370000839233402,17.430000305175778,17.260000228881836,17.370000839233402,8133200.0,0.0046269473377651416,1.8333598245226401,-0.0,67.31705547021619,70.55263443222736,0.09963927110298343,-0.29953344202406385,0.0005350311272387387,-0.5870923600637532,13.207202094081028,0.17000007629394176,0.32193000470065414,0.21350078582764098,-0.47460213664014717,0.9016037082954291,-0.13055067540625487,0.5575522470615368,-0.31033518901929114,31.250223516743635,-39.93736530750736,0.34405146123389496,1,0.08999919891357067,-0.31500053405762074,-0.0250010490417516,-0.370000839233402,1.4999999999999964,1,-0.027633933586277748,1.521752110526927,17.290000915527347,-3.181748825273525,17.510000228881836,3.571381861282674,17.549999237060547,-0.027633933586277748
8529,2014-01-08,17.420000076293945,17.450000762939453,17.180000305175778,17.399999618530273,8026100.0,0.00287848213268993,5.749856952126734,100.0,65.8163091532074,70.00504717071152,0.03970650578973789,-0.3194430168872415,-0.05951069075057802,-0.6100284584400342,12.719184803669915,0.2700004577636754,0.40155384641834146,0.23400001525878977,-0.4457029647540196,0.9137029952715991,-0.10585147474761314,0.5738515052651927,-0.2963009148073006,46.15376150827165,-27.17546478242651,0.3398514900064046,1,0.020000457763671875,-0.36499977111816406,-0.10250043869018555,-0.4200000762939453,1.539999008178711,2,-0.021240002159179983,1.8333598245226401,17.370000839233402,1.521752110526927,17.290000915527347,-3.181748825273525,17.510000228881836,-0.021240002159179983
8530,2014-01-09,17.399999618530273,17.5,17.319999694824222,17.420000076293945,8838000.0,-0.0011481318987415223,-1.0000000000000395,-1.0,60.571375010081674,68.31029843452943,0.06847561619374432,-0.26830630191959415,-0.05096335990438661,-0.5675965610114417,12.27289753783095,0.1800003051757777,0.4313819706467328,0.18549957275390483,-0.47898224358384667,0.8499813890916563,-0.1467413354149727,0.5177404809227824,-0.21999931335449574,42.30752301654296,-27.583831686969674,0.3322409081688765,1,0.04000091552734375,-0.3449993133544922,-0.08249998092651367,-0.39499950408935547,1.4500007629394531,3,-0.012643638975727622,5.749856952126734,17.420000076293945,1.8333598245226401,17.370000839233402,1.521752110526927,17.290000915527347,-0.012643638975727622
8531,2014-01-10,17.469999313354492,17.510000228881836,17.329999923706055,17.370000839233402,7970100.0,0.004022971055106961,1.0,-4.999809269502016,67.66465424493083,68.05082263708235,0.003552316577071224,-0.30345894572690213,-0.14086555778664334,-0.6134123474165882,12.199368815139435,0.18000030517578125,0.4208010243382745,0.22349929809570312,-0.424453911891451,0.8714525080828572,-0.10047730689787215,0.5474759030892784,-0.2899990081787145,87.87850764384604,15.775105935197658,0.32397660499357683,1,-0.029998779296875,-0.41499900817871094,-0.15249967575073242,-0.4649991989135742,1.2800006866455078,4,-0.01259297779057833,-1.0000000000000395,17.399999618530273,5.749856952126734,17.420000076293945,1.8333598245226401,17.370000839233402,-0.01259297779057833
8532,2014-01-13,17.319999694824222,17.5,17.25,17.389999389648438,9143100.0,-0.008586126183508624,-1.380962761126249,-0.7000076295109376,54.3046073199232,66.17869334890503,0.15232614492671814,-0.11194344876527751,-0.008730833309240182,-0.4400152162584625,11.672047666583406,0.25,0.3905732844694114,0.0434996604919462,-0.5555267710455283,0.6425260920294207,-0.25601355527679104,0.34301287626068344,-0.08799934387207742,42.42406727740539,-26.396711835846126,0.29951321576873763,1,0.12000083923339488,-0.26499938964844105,-0.1475005149841344,-0.31499958038330433,1.6700000762939418,0,0.026558949187438508,1.0,17.469999313354492,-1.0000000000000395,17.399999618530273,5.749856952126734,17.420000076293945,0.026558949187438508
8533,2014-01-14,17.6299991607666,17.739999771118164,17.299999237060547,17.34000015258789,12186600.0,0.017898352852455224,-1.3783758705480265,-4.142861035422554,53.99996439615889,63.92472875102387,-0.15167636876002177,-0.3675414489119504,-0.33271659615066085,-0.7244173264904141,11.283262956137827,0.4400005340576172,0.35317312113522803,0.30699920654296875,-0.24623445180400338,0.8602328648899409,0.03038237736948446,0.583616035716453,-0.37999916076660156,80.35701513278238,14.57419761598345,0.2766168291734858,1,-0.1699991226196289,-0.45999908447265625,-0.49499940872192383,-0.33499908447265625,1.470001220703125,1,0.015882058988897496,-1.380962761126249,17.319999694824222,1.0,17.469999313354492,-1.0000000000000395,17.399999618530273,0.015882058988897496
8534,2014-01-15,17.93000030517578,18.07999992370605,17.690000534057614,17.719999313354492,11834200.0,0.01701651495689216,-1.8888998777876702,0.724143827732944,66.07145289985073,63.58279587914228,-0.46096058918370986,-0.5981883799531005,-0.6383483026372296,-0.9985731346364872,11.243038200957873,0.4500007629394496,0.34485890929137497,0.5435003280639634,0.019938486395023602,1.0670621697329032,0.28171940722949174,0.8052812488984351,-0.6800003051757812,81.9277551423736,17.487411321269803,0.2617809208344701,1,-0.30000019073486683,-0.5900001525878906,-0.8050007820129395,-0.6350002288818359,1.1399993896484375,2,0.052426130399243265,-1.3783758705480265,17.6299991607666,-1.380962761126249,17.319999694824222,1.0,17.469999313354492,0.052426130399243265
8535,2014-01-16,17.6299991607666,17.889999389648438,17.610000610351562,17.8700008392334,6960600.0,-0.016731798064865577,1.0,-1.1428597378770402,54.922243436942985,61.704915465565556,-0.16586001589008958,-0.2453992289797391,-0.34919172126640774,-0.6735700736854753,11.462471804349548,0.31999969482421875,0.3213791687780798,0.20199918746948242,-0.25289686784963195,0.6568952427885968,-0.025448840190076538,0.4294472151290414,-0.3299999237060547,45.78303562605871,-15.19125920140759,0.22744802765955788,1,9.536743128535363e-07,-0.28499889373779297,-0.5199995040893555,-0.33499908447265625,1.3900012969970703,3,0.07543959086883034,-1.8888998777876702,17.93000030517578,-1.3783758705480265,17.6299991607666,-1.380962761126249,17.319999694824222,0.07543959086883034
8536,2014-01-17,17.549999237060547,17.68000030517578,17.420000076293945,17.559999465942386,9461200.0,-0.004537715684302723,1.0799859620211638,0.041667328935880654,52.99997329711924,60.40751502538124,-0.08894284086457205,-0.13117002736476024,-0.28183433127862756,-0.5660651881954344,12.001588830432985,0.26000022888183594,0.268059310009253,0.0959993362426772,-0.3209772411634262,0.5129759136487806,-0.11248895246037449,0.3044876249457289,-0.14079990386963104,36.144489715253656,-20.950350816119247,0.20848828870305233,1,0.08000087738036754,-0.1999988555908203,-0.4699993133544922,-0.25499916076660156,1.5500011444091797,4,0.07407414250275024,1.0,17.6299991607666,-1.8888998777876702,17.93000030517578,-1.3783758705480265,17.6299991607666,0.07407414250275024
8537,2014-01-21,17.610000610351562,17.690000534057614,17.469999313354492,17.6200008392334,5754100.0,0.0034188818176306146,1.9333570692878859,0.9999999999996447,53.00001811979476,58.816733097556636,-0.1103870677394454,-0.14090149530856166,-0.3588773546131989,-0.5918659404976445,12.581206493772246,0.22000122070312145,0.23150625521915202,0.11950063705444336,-0.20302042875320225,0.44202170286208897,-0.04175989584938122,0.28076116995826794,0.46999931335448863,39.74373081954804,-13.856675704271126,0.16126053290382353,1,0.019999504089351916,-0.26000022888183594,-0.5450005531311035,-0.3150005340576172,1.399999618530277,1,0.06473590858244038,1.0799859620211638,17.549999237060547,1.0,17.6299991607666,-1.8888998777876702,17.93000030517578,0.06473590858244038
8538,2014-01-22,17.65999984741211,17.719999313354492,17.559999465942386,17.690000534057614,5769500.0,0.0028392524320048906,2.5556214898801795,2.9999999999996447,49.462353462349355,56.999626909683506,-0.1284296598792345,-0.16220026822394829,-0.4076353895227953,-0.6052702211083449,13.227840719966743,0.15999984741210582,0.19335650020145678,0.14599990844726562,-0.15188016512179559,0.44387998201632684,-0.00294012833726498,0.29493994523179623,0.40780006408690994,36.363610091610745,-11.611334733782464,0.14894003678453116,1,0.005000114440917969,-0.3099994659423828,-0.6399998664855957,-0.36499977111816406,1.2999992370605469,2,0.07531143460915435,1.9333570692878859,17.610000610351562,1.0799859620211638,17.549999237060547,1.0,17.6299991607666,0.07531143460915435
8539,2014-01-23,17.530000686645508,17.559999465942386,17.399999618530273,17.510000228881836,8232200.0,-0.007361220945064306,3.000095369796119,-0.6666666666667456,49.46240418386442,55.76529681788159,0.021025017767989596,-0.03228095799951802,-0.2904528068638541,-0.44193461508705667,12.873513276901893,0.26000022888183594,0.18079721556874517,0.015000724792479048,-0.28295708992569146,0.31295853951064956,-0.13397818256660443,0.16397963215156253,0.5258432128906207,26.53084262030899,-19.599405171966293,0.14897890735908476,1,0.13499927520751953,-0.18000030517578125,-0.5300006866455078,-0.2350006103515625,1.1799983978271484,3,0.08956073207802318,2.5556214898801795,17.65999984741211,1.9333570692878859,17.610000610351562,1.0799859620211638,17.549999237060547,0.08956073207802318
8540,2014-01-24,17.170000076293945,17.420000076293945,17.069999694824222,17.25,19669900.0,-0.020536257629802268,-1.499996594028689,-3.999904634751097,42.20183245431983,52.93609439670259,0.38550965217043043,0.3271667941081091,0.05067186529904433,-0.04827677613008774,12.617027194856723,0.4600009918212855,0.1460737150839222,-0.33399991989135813,-0.6657193241476449,-0.0022805156350713673,-0.4998596220195033,-0.16814021776321297,0.8596100520019476,15.38468310117417,-29.719577136507134,0.1658597021281437,1,0.4049997329711914,0.18000030517578125,-0.19000005722045898,0.125,1.6700000762939453,4,0.11065810192706649,3.000095369796119,17.530000686645508,2.5556214898801795,17.65999984741211,1.9333570692878859,17.610000610351562,0.11065810192706649
8541,2014-01-27,16.719999313354492,17.209999084472653,16.639999389648438,17.129999160766598,15391200.0,-0.026208547521252124,1.0000000000000124,5.1250029802350365,38.174249229344525,51.143832386638294,0.8023058869033797,0.759395780804617,0.4813365233699507,0.4315094720277486,12.794137303569189,0.5699996948242152,0.10020857426786733,-0.7480006217956543,-1.2308257348752356,-0.265175508716073,-0.9894131783354467,-0.5065880652558619,1.2520341889331021,7.407400866430838,-39.84081664340605,0.2414125565397911,1,0.6400003433227539,0.6400003433227539,0.23750066757202148,0.5750007629394531,2.450000762939453,0,0.13755988270718023,-1.499996594028689,17.170000076293945,3.000095369796119,17.530000686645508,2.5556214898801795,17.65999984741211,0.13755988270718023
8542,2014-01-28,16.75,16.829999923706055,16.559999465942386,16.680000305175778,9863600.0,0.0017942995142079532,1.3478347403512536,-0.1707310265261222,36.86440301263765,49.239881121802604,0.7632072117136914,0.7123623092953153,0.43098251409169563,0.42362786175565503,12.924617454496673,0.2700004577636683,0.0693118182239445,-0.683999919891356,-1.2640689431693737,-0.10393089661333832,-0.9740344315303666,-0.3939654082523454,1.1154707732764635,16.379358538838957,-31.533742470922327,0.29003451163900895,1,0.5699996948242188,0.5699996948242188,0.23750019073486328,0.5450000762939453,2.6299991607666016,1,0.14029853023699856,1.0000000000000124,16.719999313354492,-1.499996594028689,17.170000076293945,3.000095369796119,17.530000686645508,0.14029853023699856
8543,2014-01-29,16.729999542236328,16.829999923706055,16.620000839233402,16.680000305175778,8983500.0,-0.0011940571799207156,-1.4706040750382088,0.7142779291553278,35.193145343825606,45.808958060022036,0.7175780513185117,0.7088491679941562,0.43352379173144584,0.4648976158151257,12.968993833012702,0.2099990844726527,0.015927620137709653,-0.6660003662109375,-1.3248479840691445,-0.007152748352730498,-0.995424175140041,-0.336576557281834,1.0049241003067273,17.000007629394176,-29.849456906545882,0.3294238089291031,1,0.49499988555908203,0.5900001525878906,0.25750064849853516,0.5650005340576172,2.909999847412113,2,0.13628217268562692,1.3478347403512536,16.75,1.0000000000000124,16.719999313354492,-1.499996594028689,17.170000076293945,0.13628217268562692
8544,2014-01-30,16.780000686645508,16.930000305175778,16.680000305175778,16.920000076293945,10336300.0,0.0029887116423970017,2.12500298023522,-2.8000305180435943,36.864454038641476,43.80253701576631,0.5445608245107927,0.6197395518873527,0.36757399926179346,0.4393868685150508,12.420139731096242,0.25,0.0007971632882934898,-0.5709992408752456,-1.2698975803162185,0.12789909856572734,-0.920448410595732,-0.2215500711547591,0.8374305382374807,25.58151913557216,-20.94018053262859,0.34944916972048723,1,0.3599987030029297,0.5399990081787109,0.25749969482421875,0.5149993896484375,2.5999984741210938,3,0.1299164665447312,-1.4706040750382088,16.729999542236328,1.3478347403512536,16.75,1.0000000000000124,16.719999313354492,0.1299164665447312
8545,2014-01-31,16.819999694824222,16.850000381469727,16.399999618530273,16.40999984741211,20152200.0,0.002383731021569524,-1.0930253189262078,-2.9285831062670553,36.05153271179522,41.91937695073031,0.4219531758284951,0.5504695560233195,0.3304603001962789,0.4230821103955513,12.35258269803082,0.4500007629394531,-0.038950944435161006,-0.49450025558471467,-1.2251661778763072,0.23616566670687789,-0.8598332167305109,-0.1291672944389184,0.6916883541647074,51.851895458388654,10.125266962623229,0.3653329611457961,1,0.2399997711181605,0.42000007629394176,0.2550005912780726,0.475000381469723,2.3099994659423793,4,0.1123661964292435,2.12500298023522,16.780000686645508,-1.4706040750382088,16.729999542236328,1.3478347403512536,16.75,0.1123661964292435
8546,2014-02-03,16.760000228881836,16.829999923706055,16.549999237060547,16.600000381469727,24873400.0,-0.003567150239654815,-1.1538337392529123,0.39024367550870065,37.50003193100853,40.1971562630874,0.4001908839001125,0.5811983021106926,0.3965759426260931,0.5004403028799338,12.249870114230465,0.2800006866455078,-0.1356317223190402,-0.5169997215270996,-1.281614500323677,0.24761505726947775,-0.8993071109253883,-0.13469233212881093,0.618285208452054,67.92455546238794,25.200294611143015,0.3823073893982883,2,0.2999992370605469,0.4799995422363281,0.28999996185302734,0.5349998474121094,2.7500000000000036,0,0.12410500568619764,-1.0930253189262078,16.819999694824222,2.12500298023522,16.780000686645508,-1.4706040750382088,16.729999542236328,0.12410500568619764
8547,2014-02-04,16.780000686645508,16.850000381469727,16.649999618530273,16.780000686645508,18623100.0,0.0011933447190057844,1.85716621253406,0.0,28.20521849360901,37.83525237767181,0.27946188390667004,0.5491880216259872,0.38272778413670494,0.49888944781891453,13.200279279772268,0.20000076293945312,-0.19558430650320702,-0.47149925231933665,-1.2676550280311432,0.32465652339246986,-0.8695771401752381,-0.07342136446343517,0.4808904524319466,71.69822184955046,32.34072419518364,0.3980778878559028,2,0.1999988555908203,0.45999908447265625,0.26999950408935547,0.5149993896484375,2.0999984741210938,1,0.14243142382887597,-1.1538337392529123,16.760000228881836,-1.0930253189262078,16.819999694824222,2.12500298023522,16.780000686645508,0.14243142382887597
8548,2014-02-05,16.889999389648438,16.959999084472653,16.639999389648438,16.690000534057614,16304000.0,0.0065553455602938016,-1.133323160846073,100.0,20.454555306541025,34.612158057969204,0.05448151022297054,0.4230763512031146,0.2661017195304467,0.40816728862095886,14.03463371704296,0.3199996948242152,-0.2484814975812668,-0.3375004768371568,-1.1474353937036668,0.4724344400293532,-0.7424679352704118,0.06746698159609821,0.2675847669633562,87.50004257478743,51.31623466866273,0.40496745843325443,2,0.020000457763671875,0.35000038146972656,0.16000080108642578,0.40000057220458984,1.8299999237060511,2,0.1474245033214292,1.85716621253406,16.780000686645508,-1.1538337392529123,16.760000228881836,-1.0930253189262078,16.819999694824222,0.1474245033214292
8549,2014-02-06,17.049999237060547,17.180000305175778,16.879999160766598,16.90999984741211,7920300.0,0.00947305229094142,-1.9999999999998934,0.700000953679761,32.0987770604948,33.48959634754421,-0.2020104856976097,0.24657787792983044,0.10184185406071578,0.2688894258846588,14.937601059495279,0.3000011444091797,-0.3078748269788534,-0.1590005874633782,-0.9673229979988918,0.6493218230721354,-0.5631617927311368,0.24516061780438037,-0.6499996185302734,83.33321106750334,46.3657887914721,0.40416120526775706,2,-0.24499988555908203,0.1900005340576172,0.0025005340576171875,0.24000072479248047,1.9300003051757812,3,0.15190617410458107,-1.133323160846073,16.889999389648438,1.85716621253406,16.780000686645508,-1.1538337392529123,16.760000228881836,0.15190617410458107
8550,2014-02-07,17.180000305175778,17.229999542236328,16.930000305175778,17.069999694824222,12577000.0,0.007624696418323307,1.857148047229825,0.7857220708446359,38.92220082644054,33.57270208055487,-0.36927729654232877,0.1046135299955786,-0.03164121386588903,0.15993798065568754,15.628449821313364,0.2999992370605504,-0.3655619044014955,-0.017999553680422054,-0.8213503498289647,0.7853512424681206,-0.4196749517546934,0.3836758443938493,-0.7644006729125934,92.64717432036659,53.279883562870936,0.40167539807427066,2,-0.3650007247924769,0.059999465942386365,-0.054999828338619494,0.09499931335449574,2.1900005340576207,4,0.12805581004140243,-1.9999999999998934,17.049999237060547,-1.133323160846073,16.889999389648438,1.85716621253406,16.780000686645508,0.12805581004140243
8551,2014-02-10,17.25,17.299999237060547,17.110000610351562,17.200000762939453,7728600.0,0.004074487402839777,1.5333536786958624,0.4545359966708575,39.285698066766315,33.84173486434695,-0.3980492872437118,0.018221174356092718,-0.11244077749973158,0.11240701393884578,16.22452395702704,0.18999862670898438,-0.41786174621596217,0.06300010681152202,-0.7306350618545387,0.8566352754775828,-0.3338174775215066,0.4598176911445506,-0.8018243713378901,92.4243562696876,50.91098298674666,0.3968175843330296,2,-0.40000057220458984,-0.010000228881835938,-0.09999942779541016,0.024999618530273438,2.2199993133544886,0,0.10898545859516529,1.857148047229825,17.180000305175778,-1.9999999999998934,17.049999237060547,-1.133323160846073,16.889999389648438,0.10898545859516529
8552,2014-02-11,17.780000686645508,17.969999313354492,17.200000762939453,17.34000015258789,23030000.0,0.03072467748669605,-1.1388869020655017,8.80014496070802,52.7777949478261,35.795584820347,-0.8566671260890644,-0.5012497464528423,-0.6418248995233604,-0.39676471707316097,17.54424837819797,0.7699985504150391,-0.4132627937737823,0.5700007438659682,-0.265425483015143,1.4054269707470795,0.1522876304254126,0.9877138573065238,-1.2807156414794925,85.71438814977134,41.75061521956157,0.41771311344055545,2,-0.595001220703125,-0.5400009155273438,-0.6200003623962402,-0.5050010681152344,2.409999847412106,1,0.09730030795419076,1.5333536786958624,17.25,1.857148047229825,17.180000305175778,-1.9999999999998934,17.049999237060547,0.09730030795419076
8553,2014-02-12,17.90999984741211,18.09000015258789,17.760000228881836,17.790000915527344,18138300.0,0.007311538568400833,-2.6666596024244478,0.2727245141685487,58.79626972360242,38.232453229787104,-0.8958934535754466,-0.6421181351185297,-0.7680722488868739,-0.5030514829649242,18.095261621608866,0.3299999237060547,-0.354401332958151,0.685999870300293,-0.18757489820626816,1.559574638806854,0.24921248604701418,1.1227872545535718,-1.2930576607910176,85.12395391471168,37.34584033229853,0.4367873842532802,2,-0.6649999618530273,-0.6649999618530273,-0.6524996757507324,-0.6350002288818359,2.260000228881836,2,0.05415964944827456,-1.1388869020655017,17.780000686645508,1.5333536786958624,17.25,1.857148047229825,17.180000305175778,0.05415964944827456
8554,2014-02-13,18.8700008392334,19.0,17.729999542236328,17.790000915527344,31620000.0,0.053601395868241974,-1.1166627195234182,9.00007947356709,80.79709143379978,43.2041819766765,-1.7078490958390162,-1.6106655231331146,-1.7069636189451884,-1.4309622467014407,18.179889294548236,1.2700004577636719,-0.2636205174974471,1.5990008354186998,0.4947903781244065,2.703211292712993,1.0468956067715531,2.1511060640658464,-2.105752856015627,93.71984638009134,40.1156417176986,0.552105228647146,2,-1.095001220703125,-1.1700010299682617,-1.6125006675720215,-1.595001220703125,1.2299995422363281,3,-0.007949206105335005,-2.6666596024244478,17.90999984741211,-1.1388869020655017,17.780000686645508,1.5333536786958624,17.25,-0.007949206105335005
8555,2014-02-14,18.959999084472656,19.09000015258789,18.489999771118164,18.71999931335449,22145900.0,0.004769382153504642,1.3999923706345725,0.22222202599292845,96.66666931576228,49.77825279720469,-1.634220954596735,-1.6821598534375255,-1.774693606866773,-1.4889791625127629,18.672299661933483,0.6000003814697266,-0.15416012802747048,1.6224990844726577,0.2905455530871315,2.954452615858184,0.9565223187798964,2.288475850165419,-1.927460859241016,93.43428797117784,32.58255113275939,0.6659767656927628,2,-1.0949993133544922,-1.2149991989135742,-1.712498664855957,-1.6849994659423828,1.4000015258789027,4,0.0010548765152658124,-1.1166627195234182,18.8700008392334,-2.6666596024244478,17.90999984741211,-1.1388869020655017,17.780000686645508,0.0010548765152658124
8556,2014-02-18,18.850000381469727,18.959999084472656,18.709999084472656,18.8799991607666,13689100.0,-0.005801619636839228,1.6315979681570862,-0.12499503294152992,92.338757745727,56.90420160299558,-1.3371990946927994,-1.5492031419880945,-1.6268043707195403,-1.3706261393720602,19.991051688056142,0.25,-0.0438516063261325,1.447500324249269,-0.0452877649054777,2.9402884134040175,0.7011062796718939,2.193894368826644,-1.5294174864082102,87.30159531094839,19.9641671582543,0.746394044577374,2,-0.9850006103515625,-1.1050004959106445,-1.6024999618530273,-1.5750007629394531,1.0100002288818324,1,0.02758623062283072,1.3999923706345725,18.959999084472656,-1.1166627195234182,18.8700008392334,-2.6666596024244478,17.90999984741211,0.02758623062283072
8557,2014-02-19,18.75,18.989999771118164,18.649999618530273,18.84000015258789,13025100.0,-0.005305059917560029,-1.344821235958012,3.0001271617497456,89.45317156617303,64.57071452073247,-1.037467833869819,-1.4328824680964871,-1.4857480575654662,-1.268995298652456,21.27379413028587,0.3400001525878906,0.07476291684836767,1.2904999732971199,-0.31820640543686096,2.8992063520311007,0.4861467839301312,2.0948531626641085,-1.18169868888479,75.0,1.2417222118717604,0.8043531893669904,2,-0.7650003433227539,-1.005000114440918,-1.5024995803833008,-1.4750003814697266,0.9400005340576136,2,0.038399963378906055,1.6315979681570862,18.850000381469727,1.3999923706345725,18.959999084472656,-1.1166627195234182,18.8700008392334,0.038399963378906055
8558,2014-02-20,18.989999771118164,19.0,18.71999931335449,18.75,16165800.0,0.012799987792968759,1.153849539669176,-2.6666596024244478,90.18185727463768,71.02439010008167,-1.0596941259239934,-1.6528769759230215,-1.6916951058203473,-1.504834775277768,22.5304421343635,0.28000068664551137,0.21140761702948652,1.4639997482299805,-0.2835688671746901,3.211568363634651,0.5902154405276434,2.3377840559323175,-1.2086606221967777,92.64703407420704,12.266183625927383,0.8737843077023354,2,-0.9799995422363281,-1.244999885559082,-1.7424993515014648,-1.7150001525878906,1.1900005340576172,3,0.0631911941760277,-1.344821235958012,18.75,1.6315979681570862,18.850000381469727,1.3999923706345725,18.959999084472656,0.0631911941760277
8559,2014-02-21,19.100000381469727,19.239999771118164,18.90999984741211,19.1200008392334,14790200.0,0.0057925545906989395,1.5384773390847601,-0.08333532015672063,90.42557580668387,76.74698732010872,-0.9480152853259973,-1.7278122105690983,-1.7656626832276388,-1.6072787903211818,24.65308789965654,0.3299999237060547,0.38287523763684206,1.4955003738403327,-0.38854328878742805,3.3795440364680918,0.5534785425264523,2.437522205154213,-1.1354486920350304,81.33341471354166,-2.546433580073213,0.9420218313138797,2,-0.9250001907348633,-1.2800006866455078,-1.7850003242492676,-1.8500003814697266,1.3199996948242188,4,0.05602092531172409,1.153849539669176,18.989999771118164,-1.344821235958012,18.75,1.6315979681570862,18.850000381469727,0.05602092531172409
8560,2014-02-24,19.06999969482422,19.3799991607666,19.06999969482422,19.25,13388800.0,-0.001570716546928086,-2.444432670707413,8.999809269502194,91.39785460802605,82.53722693580424,-0.6947887323685471,-1.6318349649706754,-1.6992346511557876,-1.5687015493109904,26.545484827872833,0.3099994659423828,0.574497888379625,1.370499706268312,-0.6104143144532834,3.3514137269899074,0.3800426959075125,2.3609567166291114,-0.901376312320167,57.53429310479973,-27.192113418969996,0.9904570103607979,2,-0.7799997329711914,-1.1800003051757812,-1.5849995613098145,-1.8249998092651367,1.5500011444091797,0,0.054011573315602135,1.5384773390847601,19.100000381469727,1.153849539669176,18.989999771118164,-1.344821235958012,18.75,0.054011573315602135
8561,2014-02-25,19.020000457763672,19.1299991607666,18.75,19.1299991607666,12104600.0,-0.00262187927953228,5.909157115361274,0.6111028694951892,89.71633915931852,86.64150962597006,-0.4104771516253898,-1.4763855798308398,-1.6126380112207102,-1.5093713792853691,26.967743750755524,0.37999916076660156,0.7416316577397346,1.2055004119873054,-0.8028451418050402,3.213845965779649,0.2013276350911326,2.209673188883478,-0.6333294351723602,50.685078253599144,-34.21501759464576,1.0041727768961721,2,-0.46500110626220703,-1.1300010681152344,-1.5325002670288086,-1.7750005722045898,1.7700004577636719,1,0.07045216195254711,-2.444432670707413,19.06999969482422,1.5384773390847601,19.100000381469727,1.153849539669176,18.989999771118164,0.07045216195254711
8562,2014-02-26,19.100000381469727,19.40999984741211,18.940000534057614,19.0,14862900.0,0.004206094730844212,-3.2727343661946353,-0.9091050961488443,89.6057666211136,90.06478705902686,-0.3168659738862978,-1.4454093087525663,-1.6508101757844642,-1.5801191454656092,27.3819492988709,0.46999931335449574,0.9044757828287047,1.1680003166198745,-0.8530531880909038,3.189053821330651,0.15747356426448533,2.1785270689752636,-0.5345302940068635,55.07257594144191,-28.28008557098498,1.0105267523553885,2,-0.5300006866455078,-1.1950006484985352,-1.6100001335144043,-1.8550004959106445,1.739999771118164,2,0.03979058710486538,5.909157115361274,19.020000457763672,-2.444432670707413,19.06999969482422,1.5384773390847601,19.100000381469727,0.03979058710486538
8563,2014-02-27,19.01000022888184,19.06999969482422,18.850000381469727,19.0,12154500.0,-0.004712049779601157,2.3846266707748285,0.10000190734139242,86.02943909210194,90.64615902106044,-0.0608171778158173,-1.2393829721101248,-1.5185209642169255,-1.4784221604752368,27.712568204777444,0.25,1.0760963476046115,0.9640001296997092,-1.0285904067378446,2.956590666137263,-0.032295138519067734,1.960295397918486,-0.27562418942912714,39.39398318064961,-42.14514939014062,0.9962952682187775,2,-0.06000041961670277,-1.105000495910648,-1.5199999809265172,-1.7650003433227575,1.2399997711181605,3,0.03577066265063222,-3.2727343661946353,19.100000381469727,5.909157115361274,19.020000457763672,-2.444432670707413,19.06999969482422,0.03577066265063222
8564,2014-02-28,18.959999084472656,19.040000915527344,18.790000915527344,19.030000686645508,14745700.0,-0.0026302548031122974,4.555428401890351,-6.999999999997513,83.71210588677285,89.20676308450605,0.0036797210961090343,-1.0726850071002936,-1.4246503233493826,-1.4207283013650844,28.40128660409309,0.25,1.1915687865663855,0.8049990653991692,-1.1337743368414905,2.743772467639829,-0.1643876357211589,1.7743857665194973,0.4500007629394531,31.81805045805277,-46.320105848626866,0.9693867011203292,2,0.07000064849853516,-1.0549993515014648,-1.4524989128112793,-1.7149991989135742,1.0700016021728516,4,0.0643460590513556,2.3846266707748285,19.01000022888184,-3.2727343661946353,19.100000381469727,5.909157115361274,19.020000457763672,0.0643460590513556
8565,2014-03-03,18.709999084472656,18.88999938964844,18.549999237060547,18.700000762939453,9200300.0,-0.013185654645138545,-1.193539654217706,-0.14282989564317047,75.88651139133658,87.37873571179601,0.2396942809732323,-0.7102456924120375,-1.137294644026916,-1.1676046684355228,28.171893837646127,0.4099998474121094,1.2861790903177486,0.46049909591674876,-1.3863585005127845,2.307356692346282,-0.46292970229801966,1.3839278941315172,0.6876007843017575,18.60462021610688,-55.34180868616518,0.9234287982147666,3,0.2700004577636719,-0.8049993515014648,-1.2024989128112793,-1.4649991989135742,1.1400012969970703,0,0.09139503343110311,4.555428401890351,18.959999084472656,2.3846266707748285,19.01000022888184,-3.2727343661946353,19.100000381469727,0.09139503343110311
8566,2014-03-04,18.84000015258789,19.020000457763672,18.649999618530273,18.959999084472656,11363400.0,0.006948213494201605,2.083318763410951,-12.001907668828691,71.90081472157834,85.42847384017439,0.12083231119424553,-0.7129836169755137,-1.2350739844493575,-1.289542979691241,28.01776111408305,0.37000083923339844,1.2344941736730348,0.48650016784667827,-1.2373544534261178,2.2103547891194744,-0.375427142789718,1.3484274784830745,0.5236956909179682,33.721012757048314,-37.13666919328905,0.8619273106363977,3,0.1399993896484375,-0.9350004196166992,-1.377500057220459,-1.5950002670288086,1.1499996185302734,1,0.09447986582956602,-1.193539654217706,18.709999084472656,4.555428401890351,18.959999084472656,2.3846266707748285,19.01000022888184,0.09447986582956602
8567,2014-03-05,19.170000076293945,19.190000534057614,18.700000762939453,18.799999237060547,17568300.0,0.017515919375442612,1.3902325559758149,-3.083367771879073,74.04579819238735,83.635578386591,-0.1601687390751394,-0.9009419495786375,-1.5235174729372538,-1.6067649418790992,28.052808346329567,0.4899997711181605,1.1482144218343997,0.6970001220703139,-0.8938038846388459,2.2878041287794737,-0.09840188128426774,1.4924021254248956,0.1611479029541023,96.87493480755242,26.67254878976206,0.79540200335458,3,-0.1900005340576172,-1.265000343322754,-1.8100004196166992,-1.9250001907348633,-0.07999992370605469,2,0.08450708569567134,2.083318763410951,18.84000015258789,-1.193539654217706,18.709999084472656,4.555428401890351,18.959999084472656,0.08450708569567134
8568,2014-03-06,19.3799991607666,19.3799991607666,19.11000061035156,19.18000030517578,13370400.0,0.010954568786483598,1.7000009536798089,0.5405362214993789,63.63632654643224,80.65899513545195,-0.34534538263772063,-0.9642704220836826,-1.698656910623761,-1.8114171256282638,28.685298975866342,0.2699985504150426,1.081978448522726,0.7824992179870591,-0.6704378742929791,2.2354363102670973,0.056030671847040026,1.5089677641270782,-0.8299999237060547,100.0,31.418619913945818,0.7264685461400185,3,-0.39999961853027344,-1.4749994277954102,-2.059999465942383,-2.1349992752075195,-0.2599983215332031,3,0.07533545175672418,1.3902325559758149,19.170000076293945,2.083318763410951,18.84000015258789,-1.193539654217706,18.709999084472656,0.07533545175672418
8569,2014-03-07,19.63999938964844,19.670000076293945,19.40999984741211,19.489999771118164,16734400.0,0.013415905064030786,1.4761809611175194,0.7500023841994513,66.66666666666673,77.9110853641898,-0.5818825252477247,-1.0754229840685987,-1.9303736618559881,-2.066260678452398,30.3936014556915,0.29000091552734375,1.0347591580146904,0.9129994392395062,-0.415554665602226,2.2415535440812384,0.24872238681863834,1.577276491660374,-1.0734001541137737,97.32136927093387,30.566631513369757,0.6642770524208669,3,-0.529999732971195,-1.6049995422363317,-2.3674998283386266,-2.394999504089359,-0.6199989318847692,4,0.031059095178641805,1.7000009536798089,19.3799991607666,1.3902325559758149,19.170000076293945,2.083318763410951,18.84000015258789,0.031059095178641805
8570,2014-03-10,19.3799991607666,19.709999084472656,19.270000457763672,19.709999084472656,11602700.0,-0.013238301270970365,1.6666589602057624,-2.2000050862759037,62.10041526155901,74.84264937554984,-0.3054006182072335,-0.6768563843113071,-1.6406594590736319,-1.804160031529321,32.218940639870176,0.4399986267089844,0.9512392865989838,0.542999267578125,-0.5971961324100548,1.6831946675663048,-0.02709843241596488,1.1130969675722149,-0.7692638916015646,68.86791604063015,4.517560730349956,0.5700976999940907,3,-0.25,-1.3249998092651367,-2.1499996185302734,-2.1349992752075195,-0.5199985504150426,0,0.03353981186927957,1.4761809611175194,19.63999938964844,1.7000009536798089,19.3799991607666,1.3902325559758149,19.170000076293945,0.03353981186927957
8571,2014-03-11,19.1299991607666,19.5,19.06999969482422,19.399999618530273,12202400.0,-0.012899897359443968,-1.2051332211745374,0.8181833945033667,58.119633039487766,71.34419008870252,-0.04264051081823084,-0.2938561676529652,-1.3648498021903919,-1.549021214827203,34.18449866600889,0.43000030517578125,0.8459849793946645,0.1989993095397935,-0.6674242444518335,1.0654228635314205,-0.23421246745602176,0.6322110865356088,-0.4533080626831065,42.57416954657904,-19.585173221953312,0.4332117769958138,3,0.0,-1.0,-1.9799995422363281,-1.8899993896484375,-0.20999908447265625,1,0.037637284489785205,1.6666589602057624,19.3799991607666,1.4761809611175194,19.63999938964844,1.7000009536798089,19.3799991607666,0.037637284489785205
8572,2014-03-12,19.51000022888184,19.520000457763672,18.920000076293945,19.100000381469727,10188800.0,0.01986414452618357,1.7906974681073793,-1.5185153788553234,60.48386600586358,68.5057930791205,-0.4004819131174351,-0.5666574652492926,-1.7137710420066092,-1.9238569993607122,35.13555361142935,0.6000003814697266,0.7467517201954728,0.49250040054321786,-0.2222426700375877,1.2072434711240234,0.1351288652528133,0.8498719358336224,-0.7713106516149963,74.68365738181109,15.704128466510952,0.35737153529040355,3,-0.3800010681152379,-1.3350009918212926,-2.360000610351566,-2.2700004577636754,-0.5200004577636754,2,0.024602744059723403,-1.2051332211745374,19.1299991607666,1.6666589602057624,19.3799991607666,1.4761809611175194,19.63999938964844,0.024602744059723403
8573,2014-03-13,18.8799991607666,19.670000076293945,18.770000457763672,19.57999992370605,19390700.0,-0.032291187120675136,1.0454511957760948,-1.7073195694042322,46.333317650708985,64.35259438622451,0.2337170699813491,0.14729122971969844,-1.0613042723633193,-1.294377380550344,35.858500775569254,0.8999996185302734,0.6368413444177072,-0.1860006332397468,-0.6827011493650161,0.3106998828855225,-0.4343508913023797,0.062349624822886085,0.8299999237060547,11.70200677718483,-42.61372616079386,0.24835025806263422,3,0.25,-0.7049999237060547,-1.7699995040893555,-1.6399993896484375,0.2600002288818395,3,0.011122934383264171,1.7906974681073793,19.51000022888184,-1.2051332211745374,19.1299991607666,1.6666589602057624,19.3799991607666,0.011122934383264171
8574,2014-03-14,18.71999931335449,18.96999931335449,18.709999084472656,18.81999969482422,13071700.0,-0.008474568565903229,-3.3333068425653067,0.14285753211154742,44.408944908145685,60.855086999203294,0.39794046405480543,0.31144509723343106,-0.8863599637561244,-1.1351959670394258,34.94231971889094,0.2600002288818324,0.5138650290602591,-0.3385004043579123,-0.851911060218189,0.1749102515023644,-0.5952057322880506,-0.08179507642777395,0.9711997985839886,1.0000228881832385,-50.72298481291929,0.2567053279301387,3,0.4600000381469762,-0.42500019073485973,-1.644999504089352,-1.4799995422363246,0.6400012969970703,4,0.021367603661905932,1.0454511957760948,18.8799991607666,1.7906974681073793,19.51000022888184,-1.2051332211745374,19.1299991607666,0.021367603661905932
8575,2014-03-17,18.979999542236328,19.06999969482422,18.850000381469727,18.8799991607666,6793300.0,0.013888901624924843,-1.7500268224354771,-0.9999999999999645,49.401184610570134,58.35512809798016,0.20145237962957552,0.05588535027994368,-1.1238954194744863,-1.391636988890106,33.929762423273246,0.3500003814697301,0.41462109376080747,-0.07950019836425781,-0.5921804176150189,0.4331800208865033,-0.3358403079896384,0.17683991126112275,0.6900005340576172,28.125018626432247,-22.74904808275618,0.25634010962538034,3,0.22500038146972656,-0.6599998474121094,-1.9574999809265137,-1.739999771118164,0.2700004577636719,0,0.0021075298467909676,-3.3333068425653067,18.71999931335449,1.0454511957760948,18.8799991607666,1.7906974681073793,19.51000022888184,0.0021075298467909676
8576,2014-03-18,19.3700008392334,19.38999938964844,18.88999938964844,18.979999542236328,10686100.0,0.020548014035995932,1.3255900604587028,3.899998092658643,53.698630995989845,56.09433174282488,-0.11785588348084985,-0.3090041674192392,-1.4851474343353246,-1.7789685180386385,33.08738319579638,0.5,0.3371000016645169,0.2845010757446289,-0.23612520929950165,0.8051273607887595,0.02418793322256363,0.5448142182666942,0.2615991973876959,68.75011175859349,17.646748750770698,0.26031314252206467,3,-0.1600017547607422,-0.9600009918212891,-2.342501163482666,-2.1300010681152344,0.0,1,-0.026329385998210553,-1.7500268224354771,18.979999542236328,-3.3333068425653067,18.71999931335449,1.0454511957760948,18.8799991607666,-0.026329385998210553
8577,2014-03-19,19.46999931335449,19.76000022888184,19.26000022888184,19.36000061035156,16491700.0,0.005162543613242754,-2.225812008933938,0.28204701843275154,56.28413421050425,55.27742148327732,-0.19089935884274212,-0.3713349341231478,-1.5475495668894084,-1.8649906431898167,32.634287564543506,0.5,0.30101344438363853,0.3484995841979952,-0.17401570355799834,0.8710148719539887,0.08724194031999843,0.609757228075992,-0.7600002288818324,72.38089529030664,18.978606675034975,0.26125764387799694,3,-0.23499965667724254,-0.9899988174438441,-2.4249997138977015,-2.2299995422363246,-0.8499984741210902,2,-0.028248549381473143,1.3255900604587028,19.3700008392334,-1.7500268224354771,18.979999542236328,-3.3333068425653067,18.71999931335449,-0.028248549381473143
8578,2014-03-20,20.190000534057614,20.200000762939453,19.3799991607666,19.459999084472656,27535600.0,0.03698003318414478,1.1866653781499783,6.636455064070297,64.20323773252113,55.003707157261154,-0.8760441579393792,-1.050695294397709,-2.2233918450441514,-2.573393055975721,32.35875251586832,0.8200016021728516,0.30102220493880694,1.0085007667541461,0.30523661592205187,1.7117649175862404,0.6568686913380972,1.360132842170195,-1.4590014266967728,99.32884445525393,41.41190049231707,0.3516320754160477,3,-0.735000610351559,-1.225000381469723,-2.97750091552734,-2.9500007629394496,-1.5200004577636683,3,-0.05943540025743044,-2.225812008933938,19.46999931335449,1.3255900604587028,19.3700008392334,-1.7500268224354771,18.979999542236328,-0.05943540025743044
8579,2014-03-21,20.170000076293945,20.809999465942386,20.1200008392334,20.200000762939453,25859800.0,-0.0009906120472820135,-9.615432017254335,-0.04109674941407954,67.80487192167033,55.63753567505129,-0.8637940315547397,-0.9975688782442589,-2.16016626152296,-2.5398762978002765,31.93665008918334,0.6899986267089879,0.26684235033628667,0.9350003242492662,0.10624057156826439,1.763760076930268,0.5206204479087653,1.349380200589767,-1.3802409027099607,67.34695466346946,4.273141071280634,0.414379876340501,3,-0.4100008010864258,-0.9000005722045898,-2.9250001907348633,-2.9250001907348633,-1.1000003814697266,4,-0.05106597336388097,1.1866653781499783,20.190000534057614,-2.225812008933938,19.46999931335449,1.3255900604587028,19.3700008392334,-0.05106597336388097
8580,2014-03-24,20.100000381469727,20.459999084472656,19.790000915527344,20.450000762939453,15100300.0,-0.003470485600369,2.6216408485192155,11.666412359336258,65.59405134257888,56.46802659761697,-0.7609428773501925,-0.8921907028843172,-2.0462188618757366,-2.457109122193991,30.951892424165518,0.6699981689453125,0.2632672771180893,0.8135005950927727,-0.09615046070042155,1.723151650885967,0.35867506719617737,1.268326122989368,-1.1890267903442364,63.02088248646708,-3.610299085993482,0.45482552789659664,3,-0.34000110626220703,-0.4500007629394531,-2.3625006675720215,-2.40000057220459,-1.0400009155273402,0,-0.03681590831213999,-9.615432017254335,20.170000076293945,1.1866653781499783,20.190000534057614,-2.225812008933938,19.46999931335449,-0.03681590831213999
8581,2014-03-25,20.36000061035156,20.399999618530273,20.020000457763672,20.25,13018700.0,0.012935334524746045,3.000020077499147,-0.3142871156015397,64.98740045882019,56.96841931461215,-0.9254387234136878,-1.1032166945544226,-2.260600698726808,-2.707171176266179,31.069240669028343,0.37999916076660156,0.2364835883494827,1.0065008163452127,-0.011449762765174398,2.0244513954556,0.4975255267900174,1.515476105900408,-1.3350854667370555,70.96780147813394,7.82507710737962,0.508975289555194,3,-0.6000013351440394,-0.6800012588500941,-2.555000782012936,-2.615000724792477,-1.4800014495849574,1,-0.05451869239076568,2.6216408485192155,20.100000381469727,-9.615432017254335,20.170000076293945,1.1866653781499783,20.190000534057614,-0.05451869239076568
8582,2014-03-26,19.86000061035156,20.6299991607666,19.86000061035156,20.450000762939453,16214100.0,-0.024557956041798334,-1.6101639026282417,-5.36360799001269,55.6338144832097,58.001807851556684,-0.4141191165793927,-0.5727238812555946,-1.7150161220916367,-2.1979638363622804,30.841220056981918,0.7699985504150426,0.22663727446020943,0.4685008049011188,-0.5662086299884486,1.5032102397906861,-0.048853912543663114,0.9858555223459007,-0.7279804073973821,33.56652777259041,-23.884827507035858,0.517354717444783,3,-0.10000133514403942,-0.1800012588500941,-2.055000782012936,-2.115000724792477,-0.9000015258789027,2,-0.024672696679715056,3.000020077499147,20.36000061035156,2.6216408485192155,20.100000381469727,-9.615432017254335,20.170000076293945,-0.024672696679715056
8583,2014-03-27,19.690000534057614,20.020000457763672,19.63999938964844,19.86000061035156,12449600.0,-0.008559923014571091,-1.8147980700627813,0.2881356480134467,50.59953354620596,58.68965103356338,-0.13090307313080984,-0.36803729771056126,-1.5104607680038988,-2.0193321677528537,30.682561239242183,0.3800010681152308,0.24291765973320878,0.26450071334838654,-0.762083085563031,1.291084512259804,-0.2487911861073222,0.7777926128040953,-0.45730157532414495,4.273601807578902,-46.146079752968646,0.5132918994557084,3,0.13999938964844105,-0.010001182556148791,-1.8250007629394496,-1.9450006484985316,-0.720001220703125,3,-0.0543422887659879,-1.6101639026282417,19.86000061035156,3.000020077499147,20.36000061035156,2.6216408485192155,20.100000381469727,-0.0543422887659879
8584,2014-03-28,20.18000030517578,20.290000915527344,19.690000534057614,19.75,12615700.0,0.024885716497093036,-1.1818225955236046,-2.5294124246878122,59.09091500210891,59.766287743734345,-0.43809234945061704,-0.8031280985796663,-1.9691703794280642,-2.49520865080153,30.83914889428174,0.6000003814697301,0.23625088449966825,0.6935004234313951,-0.36121957469111265,1.7482204215539028,0.1661404243701412,1.220860422492649,-0.8526633160097781,54.545559633557616,6.19262221261279,0.5273599990612533,3,-0.33000087738036754,-0.5000009536743164,-2.3025002479553223,-2.435000419616699,-1.3199996948242223,4,-0.07482657116187208,-1.8147980700627813,19.690000534057614,-1.6101639026282417,19.86000061035156,3.000020077499147,20.36000061035156,-0.07482657116187208
8585,2014-03-31,20.420000076293945,20.649999618530273,20.18000030517578,20.239999771118164,13094300.0,0.011892951808162744,-2.1333367241839705,0.4186050637852416,64.69248261880946,60.987826812936525,-0.5055063480378088,-0.9575441220683132,-2.164774624010221,-2.7203445097335575,31.930633736948455,0.4699993133544922,0.3343906873827329,0.8480001449584975,-0.21885226026735438,1.9148525501843494,0.31457394234557157,1.3814263475714235,-1.0037033385213583,77.2277732559566,26.981266714549875,0.5334262026129255,3,-0.3850002288818324,-0.7400007247924805,-2.4225001335144043,-2.6000003814697266,-1.4300003051757812,0,-0.06611167367413351,-1.1818225955236046,20.18000030517578,-1.8147980700627813,19.690000534057614,-1.6101639026282417,19.86000061035156,-0.06611167367413351
8586,2014-04-01,20.6200008392334,20.63999938964844,20.239999771118164,20.3700008392334,16010100.0,0.009794356620578037,1.7586456373896255,1.3888865341414827,63.18289603280814,61.75435590430364,-0.5694294261261632,-1.072333352785929,-2.314561463261576,-2.904486814718645,32.829951414412925,0.399999618530277,0.4700820731530655,0.9590008735656745,-0.14700082660361957,2.0650025737349686,0.4060000234810275,1.5120017236503216,-1.1200819377706246,97.0298245050809,47.81419098043634,0.5530008500846468,4,-0.5250015258789062,-0.9400014877319336,-2.530001163482666,-2.730001449584961,-1.3000011444091797,1,-0.07565476769151325,-2.1333367241839705,20.420000076293945,-1.1818225955236046,20.18000030517578,-1.8147980700627813,19.690000534057614,-0.07565476769151325
8587,2014-04-02,20.790000915527344,20.84000015258789,20.530000686645508,20.65999984741211,11896900.0,0.008244426254847115,1.6956528950292737,0.5200042724609375,75.46667711045475,63.00584916851848,-0.595074724217941,-1.1749863570015435,-2.4332712173365962,-3.059873958927959,33.540316071037424,0.3099994659423828,0.5850996627983349,1.0480009078979506,-0.14078272352895738,2.2367845393248587,0.45360909218449663,1.6423927236114046,-1.2114771801957929,95.83339956067431,40.14283292382821,0.5943918157134543,4,-0.5500011444091797,-1.095001220703125,-2.5675015449523926,-2.9000015258789062,-1.4800014495849574,2,-0.09187117222944552,1.7586456373896255,20.6200008392334,-2.1333367241839705,20.420000076293945,-1.1818225955236046,20.18000030517578,-0.09187117222944552
8588,2014-04-03,20.84000015258789,21.15999984741211,20.729999542236328,20.850000381469727,19373000.0,0.0024049656016706944,-2.7391095225853532,-0.07692420552246251,79.12088027252028,64.26318342972404,-0.607008643075023,-1.169983405287418,-2.431953512799087,-3.085879572649695,34.072125005187004,0.43000030517578125,0.6644292339026059,1.0250000953674316,-0.24660978700913105,2.2966099777439943,0.38919515417915207,1.6608050365557112,-1.1605583038758311,78.23130310897977,14.977390795605864,0.6358049411882808,4,-0.4400005340576172,-0.9850006103515625,-2.6025004386901855,-2.935000419616699,-1.370000839233402,3,-0.09021118303023512,1.6956528950292737,20.790000915527344,1.7586456373896255,20.6200008392334,-2.1333367241839705,20.420000076293945,-0.09021118303023512
8589,2014-04-04,20.25,21.030000686645508,20.15999984741211,20.989999771118164,15097600.0,-0.028310947613626847,1.1219491204116143,73.99828342551974,65.9949630637487,64.30772917652068,-0.00499207951033398,-0.5606870885386463,-1.792243325076889,-2.481300209080775,33.62554953232454,0.8700008392333984,0.7188785669069873,0.40449991226196147,-0.8786463214263485,1.6876461459502714,-0.23707320458219527,1.0460730291061182,-0.42250235141793624,9.000015258789062,-56.272734083545146,0.641573116844155,4,0.14999961853027344,-0.3950004577636719,-1.822500228881836,-2.3450002670288086,-1.139999389648441,4,-0.06320991045163016,-2.7391095225853532,20.84000015258789,1.6956528950292737,20.790000915527344,1.7586456373896255,20.6200008392334,-0.06320991045163016
8590,2014-04-07,20.030000686645508,20.25,19.8799991607666,20.21999931335449,10206200.0,-0.010864163622444023,1.9600067138671875,0.2567549803723407,58.68421026214004,63.607374710222885,0.22801139668487025,-0.30513911143643213,-1.5124598033191887,-2.248651304244717,33.39183656611881,0.37000083923339844,0.6690179623917949,0.1520005226135268,-1.1143185923757315,1.4183196376027851,-0.48115903488110234,0.785160080108156,1.1299991607666016,11.718862922801595,-50.91993793962756,0.6331595574946289,4,0.3699989318847656,-0.1750011444091797,-1.5625009536743164,-2.1250009536743164,-1.0799999237060547,0,-0.05841238323441578,1.1219491204116143,20.25,-2.7391095225853532,20.84000015258789,1.6956528950292737,20.790000915527344,-0.05841238323441578
8591,2014-04-08,19.850000381469727,20.190000534057614,19.780000686645508,19.989999771118164,12649300.0,-0.008986535147539554,-1.9285831062670047,0.7368442186841345,54.89691963280604,63.52549750462247,0.36661362180339907,-0.07213058611959511,-1.2590271990541346,-2.0543649380705133,33.703204325568095,0.4099998474121058,0.5993855232646332,-0.0639998435974114,-1.28075029405192,1.1527506068570972,-0.6723750688246675,0.5443753816298447,1.284399452209474,5.072444738686168,-54.00694533877604,0.6083752252272547,4,0.5499992370605469,0.054999351501464844,-1.4075007438659668,-1.9450006484985352,-1.159999847412113,1,-0.043324966943294685,1.9600067138671875,20.030000686645508,1.1219491204116143,20.25,-2.7391095225853532,20.84000015258789,-0.043324966943294685
8592,2014-04-09,19.989999771118164,20.040000915527344,19.770000457763672,19.96999931335449,9540100.0,0.007052865841711942,3.499904634751097,-0.1428610354223687,46.96968470941831,63.12218096720162,0.2760203539021653,-0.1837465976566044,-1.323420629309922,-2.179598167612074,34.47709975438536,0.2700004577636719,0.5482591023126133,0.051999568939208984,-1.15004499059836,1.254044128476778,-0.5490227108295755,0.6530218487079935,1.0902240966796874,15.827295680333716,-36.584425451294024,0.6010222797687836,4,0.4350004196166992,-0.05999946594238281,-1.5475001335144043,-2.0850000381469727,0.2199993133544922,2,-0.033516762579555937,-1.9285831062670047,19.850000381469727,1.9600067138671875,20.030000686645508,1.1219491204116143,20.25,-0.033516762579555937
8593,2014-04-10,19.09000015258789,19.989999771118164,19.030000686645508,19.959999084472656,19609000.0,-0.045022492688099214,1.064513482694406,-43.498950982254335,37.08133567386699,60.67667215295252,1.20911033029315,0.7723934492902593,-0.35606952130743963,-1.2681595377721138,34.75108460727248,0.9599990844726562,0.45572854131255625,-0.8585000991821303,-2.024768163920829,0.30776796555656816,-1.4416341315514778,-0.27536606681278286,1.9116103106079088,2.9999732971191406,-45.55943408012191,0.5831340323693486,4,1.005000114440918,0.8449993133544922,-0.6475005149841309,-1.1850004196166992,1.0300006866455078,3,0.011524322241803331,3.499904634751097,19.989999771118164,-1.9285831062670047,19.850000381469727,1.9600067138671875,20.030000686645508,0.011524322241803331
8594,2014-04-11,19.1200008392334,19.479999542236328,18.850000381469727,19.049999237060547,12163100.0,0.0015715393612210082,-1.6808514092080433,-0.08046171047727621,38.16425499135704,57.72909130545781,1.1319755909272544,0.8157187030284696,-0.3185933990177041,-1.285791959364218,35.17190099703892,0.6299991607666016,0.4411177058360707,-0.8484994888305657,-1.9372029528105728,0.24020397514944136,-1.392851220820571,-0.3041477568405604,1.7238808418383762,19.285752238069872,-26.310676942344205,0.544351731990004,4,0.8849992752075195,0.8149986267089844,-0.6775012016296387,-1.215001106262207,0.75,4,0.01830535872168526,1.064513482694406,19.09000015258789,3.499904634751097,19.989999771118164,-1.9285831062670047,19.850000381469727,0.01830535872168526
8595,2014-04-14,19.020000457763672,19.3799991607666,18.86000061035156,19.229999542236328,6573600.0,-0.005230145244791484,1.0392167129169205,-2.999918258358083,33.16582529259601,54.393861223212014,1.1314898978685513,0.9685263563248228,-0.15217648102481718,-1.1646183000704724,35.39641283048866,0.5199985504150426,0.46370722611106885,-0.9504999160766587,-2.031678176952557,0.13067834479923945,-1.491089046514606,-0.4099107856387114,1.6244930933478976,12.686571413117468,-28.473650728602287,0.5405891304379488,4,0.9849996566772461,0.9149990081787109,-0.44750070571899414,-0.9850006103515625,0.9799995422363281,0,0.0047318691073505725,-1.6808514092080433,19.1200008392334,1.064513482694406,19.09000015258789,3.499904634751097,19.989999771118164,0.0047318691073505725
8596,2014-04-15,18.86000061035156,19.149999618530273,18.299999237060547,19.06999969482422,28433300.0,-0.008412189461688646,3.594609920303527,1.0000000000000169,36.263733960452925,50.03797865098959,1.134928958616097,1.147175510514895,0.07568431386046015,-0.982244539596401,35.320012851504295,0.8500003814697266,0.39708415370800765,-1.0849997520446806,-2.2468585688122893,0.07685906472292814,-1.6659291604284832,-0.504070343660878,1.6050436237958259,32.18395592494241,-9.526337803622518,0.5809294083838038,4,0.8699989318847692,0.8699989318847692,-0.26750135421752574,-0.8050012588500941,1.029998779296882,1,0.004772012177905127,1.0392167129169205,19.020000457763672,-1.6808514092080433,19.1200008392334,1.064513482694406,19.09000015258789,0.004772012177905127
8597,2014-04-16,18.920000076293945,18.93000030517578,18.440000534057614,18.700000762939453,16948200.0,0.0031813077412867763,3.0833353201567504,-1.0476203451407633,39.093474163792216,45.59048908335315,0.8736476761983383,1.1002702210710282,0.08499736698001925,-1.0194537292668144,34.60700356987568,0.4899997711181676,0.2755723656371245,-0.9975003242492662,-2.2305517556996364,0.23555110720110406,-1.6140260399744513,-0.38097460852408105,1.2852387582030183,36.68642859803148,-9.356205998625256,0.616525715725186,4,0.744999885559082,0.8099994659423828,-0.29000091552734375,-0.8650007247924805,1.1200008392333984,2,-0.012156423959242657,3.594609920303527,18.86000061035156,1.0392167129169205,19.020000457763672,-1.6808514092080433,19.1200008392334,-0.012156423959242657
8598,2014-04-17,18.989999771118164,19.06999969482422,18.700000762939453,18.88999938964844,10238700.0,0.0036997724387921593,1.8461431243810293,0.45454860719764645,30.868150637674177,41.68750992490042,0.5739893060961876,0.9863296033701587,0.0830065382724321,-1.0730502855878186,33.129975635141996,0.3699989318847656,0.14063876924408092,-0.8675005912780769,-2.1600685133964177,0.42506733084026393,-1.5137845523372455,-0.22121663021890825,0.9866103116864302,58.474606407396635,12.949552319571993,0.6462839610591697,4,0.2849998474121094,0.7399997711181641,-0.33750057220458984,-0.9350004196166992,1.590000152587887,3,0.0642443037419087,3.0833353201567504,18.920000076293945,3.594609920303527,18.86000061035156,1.0392167129169205,19.020000457763672,0.0642443037419087
8599,2014-04-21,19.13999938964844,19.18000030517578,18.81999969482422,19.07999992370605,10505700.0,0.007898874162095115,4.142818217735453,0.5999923706346648,28.807925479474335,38.36792272682644,0.2793549113877347,0.796020824639811,-0.0009970724315309099,-1.2052886469652968,30.80747543266631,0.3600006103515625,-0.06755875224401109,-0.6660009384155252,-1.9878881628518315,0.655886286020781,-1.3269445506336766,-0.005057326197373868,0.6354173916668664,77.77779740070781,34.76494008666181,0.6609436122181527,4,0.10500049591064098,0.5900001525878871,-0.48750019073486683,-1.0850000381469762,1.4000015258789027,0,0.051201749259980334,1.8461431243810293,18.989999771118164,3.0833353201567504,18.920000076293945,3.594609920303527,18.86000061035156,0.051201749259980334
8600,2014-04-22,19.36000061035156,19.540000915527344,19.030000686645508,19.030000686645508,11168400.0,0.011494317017695543,-2.0909111926711557,5.5000476841395445,29.276305263719237,35.521187796927904,-0.05104882003453426,0.5457173633836625,-0.15527612136294167,-1.406388348642846,29.212477295535848,0.5100002288818359,-0.3049837454115618,-0.4089997291564984,-1.7376462463105682,0.9196467879975714,-1.0733229877335333,0.2553235294205365,0.23836606565317808,85.48386600586326,47.26710297625677,0.6643232585770348,4,-0.19000053405761363,0.3699989318847692,-0.6225013732910121,-1.305001258850094,0.9200000762939489,1,0.02634298619852049,4.142818217735453,19.13999938964844,1.8461431243810293,18.989999771118164,3.0833353201567504,18.920000076293945,0.02634298619852049
8601,2014-04-23,19.25,19.5,19.200000762939453,19.36000061035156,9063000.0,-0.005681849529113325,-1.857148047229791,-0.3333352599485522,24.161054495134977,32.98689555089643,-0.039234664305631384,0.5990071250958948,0.01826684822863811,-1.2819257626748986,27.531283477143248,0.2999992370605469,-0.4638086961617951,-0.4635003089904792,-1.7808866696435537,0.8538860516625952,-1.1221934893170165,0.195192871336058,-0.9500007629394531,73.63628954929375,40.94343484490464,0.6586931803265373,4,-0.10500049591064453,0.4799995422363281,-0.4875001907348633,-1.1950006484985352,0.9400005340576136,2,0.03896103896103886,-2.0909111926711557,19.36000061035156,4.142818217735453,19.13999938964844,1.8461431243810293,18.989999771118164,0.03896103896103886
8602,2014-04-24,19.3700008392334,19.59000015258789,19.190000534057614,19.450000762939453,11860600.0,0.006233809830306303,1.2222281091219473,0.7272679983354375,25.901659642831902,31.744709325225863,-0.2865666833697098,0.46421506650806066,-0.05257322604937542,-1.3839055899321124,25.541163107695702,0.399999618530277,-0.5763311662709647,-0.31899948120117116,-1.6431223860551327,1.0051234236527904,-0.9810609336281537,0.3430619712258114,-1.0460015869140626,75.28095907555678,46.351188809788475,0.6620614524269817,4,-0.4250011444091797,0.3599987030029297,-0.5600013732910156,-1.3150014877319336,1.1499996185302734,3,0.026845561584168953,-1.857148047229791,19.25,-2.0909111926711557,19.36000061035156,4.142818217735453,19.13999938964844,0.026845561584168953
8603,2014-04-25,18.6200008392334,19.13999938964844,18.3700008392334,18.989999771118164,20504000.0,-0.038719667914566935,1.2985094172037486,4.624991059294757,24.610612817260005,30.238749083659535,0.4355561166734674,1.1910067693814028,0.7346951591692985,-0.6192644627859032,24.345424689511404,1.0,-0.6857567024015836,-1.0154994964599595,-2.423274590043306,0.3922755971233869,-1.7193870432516327,-0.3116119496682863,0.9699993133544922,20.49181481197753,-10.506233108502549,0.7038875467916731,4,0.3249988555908203,1.1099987030029297,0.23749923706054688,-0.5400009155273438,2.799999237060547,4,0.07626208444104488,1.2222281091219473,19.3700008392334,-1.857148047229791,19.25,-2.0909111926711557,19.36000061035156,0.07626208444104488
8604,2014-04-28,18.670000076293945,18.88999938964844,18.270000457763672,18.75,11939100.0,0.0026852435449518097,2.4444509200340723,0.21621663419009618,27.63157564517303,29.623832456168085,0.3520312709236393,1.077316379783575,0.6923652599709413,-0.6511494536316782,22.794527187380726,0.6199989318847692,-0.7790602270694151,-0.8900002479553208,-2.336258679517865,0.5562581836072233,-1.6131294637365947,-0.16687103217404697,0.9200000762939453,30.303008409675463,-3.004275733128509,0.7231292157812729,4,0.26000022888183594,1.0450000762939453,0.5399999618530273,-0.36999988555908203,2.889999389648441,0,0.10230315155902492,1.2985094172037486,18.6200008392334,1.2222281091219473,19.3700008392334,-1.857148047229791,19.25,0.10230315155902492
8605,2014-04-29,19.06999969482422,19.170000076293945,18.709999084472656,18.809999465942386,13964000.0,0.021424725061365724,1.0,-3.2500059604701175,38.036800124504225,29.820839807729346,-0.04484614786530372,0.6018495651334774,0.30193977862159116,-1.0306846234156275,20.54641980244381,0.5,-0.745752443017146,-0.4225006103515625,-1.8251130138355514,0.9801117931324264,-1.1238068120935587,0.2788055913904337,0.4672004699707024,60.60601681935093,22.747068590195028,0.7013062017419947,4,-0.1399993896484375,0.6450004577636719,0.44499969482421875,-0.4650001525878906,2.710000991821289,1,0.07708449104496307,2.4444509200340723,18.670000076293945,1.2985094172037486,18.6200008392334,1.2222281091219473,19.3700008392334,0.07708449104496307
8606,2014-04-30,19.059999465942386,19.07999992370605,18.690000534057614,18.950000762939453,17911800.0,-0.0005243958595629872,4.200005086276202,0.42307156219053405,35.1437701627401,29.381983807612443,-0.0039030636577415123,0.515411456478784,0.3251414686279368,-0.9919270880020186,18.188628897351883,0.3899993896484375,-0.7203567121210597,-0.3545007705688441,-1.6634896685023612,0.954488127364673,-1.0089952195356027,0.29999367839791446,0.42651271057128426,59.84842354709157,18.40937904094296,0.6544944489667577,4,-0.12999916076660512,0.6550006866455043,0.6449999809265101,-0.45499992370605824,2.7600002288818324,2,0.0640084603823361,1.0,19.06999969482422,2.4444509200340723,18.670000076293945,1.2985094172037486,18.6200008392334,0.0640084603823361
8607,2014-05-01,18.8799991607666,19.290000915527344,18.86000061035156,19.11000061035156,17221300.0,-0.009443877765968556,-2.1852045465783525,-2.090946923063485,45.643136122070224,31.02364886143423,0.1897842418047233,0.5744339469775994,0.5197476055937713,-0.7821678233271854,15.332790626962478,0.4300003051757848,-0.6684144724882302,-0.4390009880065904,-1.5952363162368286,0.7172343402236478,-1.0171186521217095,0.13911667610852874,0.5578525469970685,59.80376757284386,12.944667246672779,0.5781176641151194,5,0.05000114440917969,0.8350009918212891,0.8400001525878906,-0.27499961853027344,3.030000686645508,3,0.06938566904246724,4.200005086276202,19.059999465942386,1.0,19.06999969482422,2.4444509200340723,18.670000076293945,0.06938566904246724
8608,2014-05-02,18.959999084472656,19.11000061035156,18.84000015258789,18.90999984741211,10285300.0,0.004237284282951448,-1.842130624209411,-0.21738661713120325,46.747933124972384,33.01698304426735,0.11743023126568275,0.36508562785554943,0.44784716670699254,-0.8369106309063454,12.006029385945663,0.2700004577636683,-0.621248268577002,-0.2650010108947747,-1.181389941131311,0.6513879193417615,-0.7231954760130428,0.19319345422349343,0.43113857329101535,67.64689382804698,16.585307304337725,0.45819446511826867,5,-0.029998779296875,0.7550010681152344,0.7600002288818359,-0.3549995422363281,2.930000305175785,4,0.08227855741662893,-2.1852045465783525,18.8799991607666,4.200005086276202,19.059999465942386,1.0,19.06999969482422,0.08227855741662893
8609,2014-05-05,18.96999931335449,19.07999992370605,18.700000762939453,18.790000915527344,9132900.0,0.0005274382576327952,-1.1111140545609441,3.600022888532774,48.94512390921016,35.202407338210776,0.0902726644537104,0.26801544190757554,0.4426834290116908,-0.8213391775868182,10.156171283333606,0.379999160766598,-0.5901344157602004,-0.19100074768066833,-0.9752377816489535,0.5932362862876168,-0.5831192646648127,0.20111776930347602,0.376292856409183,46.66643354642615,-8.867253842338911,0.3921185169841431,5,-0.039999008178707385,0.745000839233402,0.7850003242492711,-0.3649997711181605,2.9200000762939524,0,0.129151336405938,-1.842130624209411,18.959999084472656,-2.1852045465783525,18.8799991607666,4.200005086276202,19.059999465942386,0.129151336405938
8610,2014-05-06,18.86000061035156,19.09000015258789,18.770000457763672,18.88999938964844,10168600.0,-0.005798561253794743,-2.0476294277929155,-0.16666136842890333,50.0,38.073401283195786,0.13621178264623524,0.30131498267449786,0.5573073064018885,-0.6861488207060162,8.864017480349375,0.31999969482421875,-0.5389376267830848,-0.24249944686890146,-0.9212560917252723,0.4362571979874694,-0.5818777692970869,0.09687887555928398,0.44323989093211225,28.33332803514589,-28.90831505226093,0.33937832242818594,5,0.0699996948242223,0.8549995422363317,0.9049987792968786,-0.2550010681152308,2.889999389648441,1,0.14316006194129693,-1.1111140545609441,18.96999931335449,-1.842130624209411,18.959999084472656,-2.1852045465783525,18.8799991607666,0.14316006194129693
8611,2014-05-07,18.989999771118164,19.01000022888184,18.65999984741211,18.8700008392334,11924600.0,0.0068928502947795955,3.375008940705093,-4.000127161748798,51.4644291359948,40.91370900465832,-0.03860686717354511,0.10918102052495726,0.43515115416442995,-0.7899446381711073,7.807562022056846,0.3500003814697301,-0.4886456957898311,-0.06950025558471751,-0.6508407747080476,0.5118402635386126,-0.36017051514638254,0.22117000397694753,0.27191112842470844,52.380851463206405,-7.152686427229646,0.29067025956166526,5,-0.20999908447265625,0.7250003814697266,0.867499828338623,-0.38500022888183594,3.3800010681152344,2,0.1469194812614294,-2.0476294277929155,18.86000061035156,-1.1111140545609441,18.96999931335449,-1.842130624209411,18.959999084472656,0.1469194812614294
8612,2014-05-08,19.31999969482422,19.6299991607666,18.76000022888184,18.799999237060547,21343300.0,0.01737756333246243,-1.9000038147069895,4.333375719235782,56.22641455112885,44.42657586397708,-0.420684847106358,-0.2883722645304516,0.11441154155022559,-1.0897998674964882,6.6058856354995035,0.8699989318847621,-0.44751525174809004,0.29399967193603516,-0.11249499526585183,0.7004943391379221,0.09075233833509344,0.49724700553697687,-1.0499992370605469,68.0412695478794,8.027871569481107,0.20324733360094283,5,-0.36999988555908203,0.3950004577636719,0.5674996376037598,-0.7150001525878906,3.030000686645508,3,0.12939958796530115,3.375008940705093,18.989999771118164,-2.0476294277929155,18.86000061035156,-1.1111140545609441,18.96999931335449,0.12939958796530115
8613,2014-05-09,19.309999465942386,19.450000762939453,19.13999938964844,19.350000381469727,14059800.0,-0.000517610198747076,1.5833267106413118,-0.0769247698345675,53.38645539426263,47.288229169431474,-0.3380666333073279,-0.2751523708790877,0.1366482233630002,-1.0490877403572405,6.891431907410237,0.3100013732910121,-0.3802331242042811,0.27299947738647745,-0.1522607589423579,0.6982597137153128,0.060369359222057994,0.4856295955508969,-1.0127990341186575,67.01031738697021,8.862136504303677,0.21263011816441788,5,-0.1649999618530309,0.40500068664550426,0.657500267028805,-0.6899995803833043,3.1800003051757777,4,0.13464528500145323,-1.9000038147069895,19.31999969482422,3.375008940705093,18.989999771118164,-2.0476294277929155,18.86000061035156,0.13464528500145323
8614,2014-05-12,19.46999931335449,19.57999992370605,19.34000015258789,19.43000030517578,13120800.0,0.008285854574688,-1.1818229107964617,-0.9999523173755483,52.244872538448675,48.866903882091975,-0.41644646030961496,-0.4296132735176208,-0.007391736811879213,-1.1764948043805212,7.44276246650781,0.27000045776366477,-0.32121400639752196,0.41549940109252503,-0.05095285366057212,0.8819516558456222,0.18227327371597823,0.6487255284690718,-1.1461429069519014,83.50515869348456,27.624450199948186,0.233226127376548,5,-0.32499980926513317,0.1800012588501012,0.6575002670288121,-0.6899995803832972,2.90000152587891,0,0.12429379361272352,1.5833267106413118,19.309999465942386,-1.9000038147069895,19.31999969482422,3.375008940705093,18.989999771118164,0.12429379361272352
8615,2014-05-13,19.11000061035156,19.46999931335449,18.899999618530273,19.43000030517578,20500400.0,-0.018489918628605495,1.8500147820365207,-8.00019073959357,47.407415779866206,50.22953117288376,-0.05607366163340188,-0.06590526881682024,0.37277217562276377,-0.7879011955858068,7.829759162156207,0.5699996948242152,-0.20056592356789693,0.051000690460202946,-0.4157865860282435,0.5177879669486494,-0.18239294778402027,0.28439432870442616,-0.7600213488616916,46.39186407083507,-6.943686813910212,0.23339363824422407,5,0.03499889373779652,0.149999618530277,1.0174989700317418,-0.33000087738036754,3.3499984741210973,1,0.145473505521031,-1.1818229107964617,19.46999931335449,1.5833267106413118,19.309999465942386,-1.9000038147069895,19.31999969482422,0.145473505521031
8616,2014-05-14,18.950000762939453,19.149999618530273,18.88999938964844,19.07999992370605,14985100.0,-0.008372571549026375,-1.0799859620211945,0.4062477648236737,42.335753720553484,49.86204423938191,0.09686875790086802,0.10665092613470506,0.5473028190191087,-0.6036189999097843,7.295303683072085,0.2600002288818324,-0.09716297989979594,-0.11349916458129883,-0.5739004327514543,0.34690210358885665,-0.3436997986663748,0.11670146950377713,-0.5744211034640507,21.83916865805769,-27.534024109911822,0.2302006340850772,5,0.19499874114990234,0.2799997329711914,1.1774988174438477,-0.17000102996826172,3.799999237060547,2,0.14775720972721595,1.8500147820365207,19.11000061035156,-1.1818229107964617,19.46999931335449,1.5833267106413118,19.309999465942386,0.14775720972721595
8617,2014-05-15,18.690000534057614,18.96999931335449,18.479999542236328,18.899999618530273,15801700.0,-0.013720328148499217,1.8000108991825978,1.6153880012325201,51.555551411185995,50.3962240489612,0.365521928384279,0.36737203489373726,0.8084737005420202,-0.3182066955432852,7.0025323866105955,0.4899997711181605,-0.06244614469514431,-0.3619994163513205,-0.8482566380536696,0.1242578053510286,-0.6051280272024968,-0.11887080550014417,-0.28933248455638605,19.09099263590262,-32.53365969641972,0.24312861085117501,5,0.3649988174438512,0.4650001525878942,1.4624991416931188,0.08999919891357777,4.20999908447266,3,0.19689674692464298,-1.0799859620211945,18.950000762939453,1.8500147820365207,19.11000061035156,-1.1818229107964617,19.46999931335449,0.19689674692464298
8618,2014-05-16,20.209999084472656,20.290000915527344,19.399999618530273,19.399999618530273,38230900.0,0.08132683290432463,-1.197535515561385,-3.8571571298818603,70.69893644675906,52.813314330911076,-1.0711614160121634,-1.1136376833644235,-0.6994374788697506,-1.8086463026769444,7.091582516062364,1.6000003814697301,0.022151968524127597,1.096999168395996,0.38828395383627523,1.805714382955717,0.7426415611161374,1.4513567756758547,-1.7847444127461216,95.58001268754703,39.55397732891504,0.35435760727986004,5,-0.8249988555908203,-0.9299983978271484,-0.032498836517333984,-1.4299993515014648,2.530000686645508,4,0.10588824314402046,1.8000108991825978,18.690000534057614,-1.0799859620211945,18.950000762939453,1.8500147820365207,19.11000061035156,0.10588824314402046
8619,2014-05-19,20.1200008392334,20.40999984741211,19.8799991607666,20.049999237060547,16278400.0,-0.004453154345187671,-1.5853581380635378,0.08642178805810588,65.39593773195165,54.5239740789057,-0.8949991199243392,-0.9976033984854809,-0.6065303015588199,-1.6944218440499839,7.4674946405049365,0.5300006866455078,0.07975396692818038,0.9580008506774895,0.11806116505952602,1.797940536295453,0.5380310078685078,1.3779706934864713,-1.6400012969970703,84.97414702987322,28.307700083491568,0.41996984280898214,5,-0.6750011444091797,-0.7800006866455078,-0.10500097274780273,-1.340001106262207,2.469999313354492,0,0.11779318255610294,-1.197535515561385,20.209999084472656,1.8000108991825978,18.690000534057614,-1.0799859620211945,18.950000762939453,0.11779318255610294
8620,2014-05-20,19.8700008392334,20.13999938964844,19.65999984741211,19.96999931335449,13314600.0,-0.012425446797820539,1.1818229107964748,-1.4285169341434332,61.09592777773129,55.594140594654206,-0.5438562911319096,-0.7456671635361047,-0.3480845485872166,-1.4194873479162453,8.049721109749724,0.4799995422363317,0.12800988007834846,0.6825008392333984,-0.2119469063106152,1.576948584777412,0.23527696646139162,1.1297247120054053,-1.2742012786865224,72.02078120243982,15.10593438256005,0.447223872772007,5,-0.4250011444091797,-0.5300006866455078,0.09999895095825195,-1.090001106262207,2.549999237060547,1,0.1258178104886507,-1.5853581380635378,20.1200008392334,-1.197535515561385,20.209999084472656,1.8000108991825978,18.690000534057614,0.1258178104886507
8621,2014-05-21,20.0,20.06999969482422,19.84000015258789,19.86000061035156,7642700.0,0.006542483909206309,-1.5555461365659307,-1.4000152590219819,65.55559852985513,56.630716592290455,-0.5761037923669896,-0.8607271961979777,-0.45989374137094075,-1.5243413095507492,8.663411820862338,0.22999954223632812,0.1773135213264645,0.7749999999999986,-0.19054316921308256,1.7405431692130797,0.2922284153934598,1.2577715846065374,-1.2953484222412115,78.75648794911629,21.28971901346408,0.4827715846065403,5,-0.5550003051757812,-0.6599998474121094,-0.03000020980834961,-1.2200002670288086,2.3999996185302734,2,0.12299995422363286,1.1818229107964748,19.8700008392334,-1.5853581380635378,20.1200008392334,-1.197535515561385,20.209999084472656,0.12299995422363286
8622,2014-05-22,19.88999938964844,20.190000534057614,19.86000061035156,19.940000534057614,9347200.0,-0.00550003051757797,-5.000069358949518,-0.3571525885557985,62.809944713061824,57.67777096104592,-0.4210206174405222,-0.7481291215025223,-0.3448567864554768,-1.3894201940802482,9.199072752481499,0.3299999237060547,0.23551058660266477,0.6389994621276891,-0.3700103365206182,1.6480092607759964,0.13449456280353544,1.1435043614518428,-1.0830269157104517,48.51481782936256,-7.3476321814803285,0.5045048993241544,5,-0.4449996948242223,-0.5499992370605504,-0.15999984741211293,-1.1099996566772496,2.6599998474121094,3,0.14379088477197333,-1.5555461365659307,20.0,1.1818229107964748,19.8700008392334,-1.5853581380635378,20.1200008392334,0.14379088477197333
8623,2014-05-23,20.040000915527344,20.1200008392334,19.90999984741211,20.01000022888184,7169800.0,0.007541555077018813,1.2105305425889674,-0.6000000000000142,64.19102249713274,59.00512095645526,-0.510238757341714,-0.828785485776173,-0.46766517369322,-1.5143339857909623,9.001461614078318,0.23000144958495738,0.2901276592175108,0.718000984191896,-0.3038159088931778,1.7398178772769697,0.2070925376493591,1.2289094307344328,-1.1368467991809084,50.66680908203125,-6.0961965909343405,0.5109084465425371,5,-0.595001220703125,-0.7000007629394531,-0.342501163482666,-1.1850013732910156,2.6199989318847656,4,0.14271449961795923,-5.000069358949518,19.88999938964844,-1.5555461365659307,20.0,1.1818229107964748,19.8700008392334,0.14271449961795923
8624,2014-05-27,20.57999992370605,20.57999992370605,19.950000762939453,20.18000030517578,20049000.0,0.026946057061320028,2.1499988079060057,13.333015449171782,70.47620647890771,61.56831992301543,-0.9791990802648414,-1.284196736797334,-0.9684774815086534,-2.0288842630646684,8.875838720050464,0.629999160766598,0.322918014220285,1.1624999999999979,0.04474128644615405,2.2802587135538417,0.6036206432230777,1.721379356776918,-1.5864350634956743,100.0,38.00330945588757,0.5588793567769218,5,-1.0500001907348597,-1.1549997329711879,-1.0775003433227504,-1.6800003051757777,2.2100009918212926,1,0.10495626119628954,1.2105305425889674,20.040000915527344,-5.000069358949518,19.88999938964844,-1.5555461365659307,20.0,0.10495626119628954
8625,2014-05-28,20.540000915527344,20.63999938964844,20.32999992370605,20.6299991607666,13816800.0,-0.0019435864104465628,4.636420384595143,-0.2249958276708887,68.85648506302853,64.5150678499571,-0.7990514087447131,-1.1894036188094077,-0.8973304869283005,-1.9613350093311013,9.342258289214111,0.3099994659423899,0.3710908884424171,1.049000930786132,-0.16198244180777266,2.259984303380037,0.44350924448917795,1.6544926170830863,-1.4195212502373131,87.50017881410447,23.28387221189317,0.6054916862969525,5,-0.9800014495849609,-1.085000991821289,-1.0525012016296387,-1.6400012969970703,2.2699985504150426,2,0.09980521644041596,2.1499988079060057,20.57999992370605,1.2105305425889674,20.040000915527344,-5.000069358949518,19.88999938964844,0.09980521644041596
8626,2014-05-29,20.280000686645508,20.57999992370605,20.239999771118164,20.57999992370605,16088500.0,-0.012658238427111668,1.2666734483679711,3.3333898484687534,61.88121452929277,65.66236375196897,-0.369396516061105,-0.8783511443498924,-0.6211341240568835,-1.6743780578948986,9.72793275111434,0.3400001525878871,0.4100186485622608,0.7280006408691406,-0.5140794457762325,1.9700807275145138,0.10696059754645404,1.3490406841918272,-1.0075690489196347,53.846247897022536,-9.477836793275259,0.6210400433226858,5,-0.26000118255615234,-0.8250007629394531,-0.8300008773803711,-1.2600011825561523,2.6799983978271484,3,0.10552264877671513,4.636420384595143,20.540000915527344,2.1499988079060057,20.57999992370605,1.2105305425889674,20.040000915527344,0.10552264877671513
8627,2014-05-30,20.190000534057614,20.299999237060547,20.09000015258789,20.299999237060547,10101200.0,-0.004437877196284301,2.8182101922976885,0.3666632758160456,60.679637270006765,64.54910828788537,-0.049444895689742197,-0.7222047397259281,-0.5188734608367973,-1.554158097522702,10.438844234796429,0.20999908447265625,0.49591070567931084,0.572500419616695,-0.6584836306016406,1.8034844698350305,-0.04299160549247105,1.187992444725861,-0.7808121211394834,38.35628249679864,-23.489386091351534,0.6154920251091669,5,-0.0400009155273402,-0.735000610351559,-0.7525010108947718,-1.1450004577636683,2.5499992370605504,4,0.10946008053564493,1.2666734483679711,20.280000686645508,4.636420384595143,20.540000915527344,2.1499988079060057,20.57999992370605,0.10946008053564493
8628,2014-06-02,20.520000457763672,20.530000686645508,19.96999931335449,19.989999771118164,10808000.0,0.016344720900298926,1.0363643929962434,-4.818244871772486,62.23778928709102,64.19820290512308,-0.3697275011885459,-0.9795636502200864,-0.8557368033399761,-1.8529898532092268,11.275664568362231,0.5600013732910192,0.6302475263165981,0.8245002746582024,-0.42856311077108344,2.0775636600874883,0.19796858194355949,1.4510319673728453,-0.987730947172512,82.60881583821185,22.53204540576339,0.6265316927146423,6,-0.37000083923339844,-1.0650005340576172,-1.1825008392333984,-1.385000228881836,2.75,0,0.09892781354830982,2.8182101922976885,20.190000534057614,1.2666734483679711,20.280000686645508,4.636420384595143,20.540000915527344,0.09892781354830982
8629,2014-06-03,21.420000076293945,21.450000762939453,20.51000022888184,20.600000381469727,33318600.0,0.04385962955423617,1.1363622570842662,1.547167231073188,73.91305721379189,65.62232839801871,-1.1911966495794033,-1.7777504737264032,-1.7516385021160978,-2.7170697697004194,12.301405455944797,0.9400005340576136,0.7918162064292993,1.6019998550415053,0.17993904797539528,3.0240606621076154,0.8909694515084503,2.3130302585745603,-1.7769575777970559,97.97292856341993,34.67116614381264,0.7110304035330545,6,-0.7749996185302734,-1.5599994659423828,-2.082500457763672,-2.239999771118164,1.4500007629394531,1,0.057889811704086025,1.0363643929962434,20.520000457763672,2.8182101922976885,20.190000534057614,1.2666734483679711,20.280000686645508,0.057889811704086025
8630,2014-06-04,21.559999465942386,21.920000076293945,21.309999465942386,21.459999084472656,22877300.0,0.006535919194668116,-2.050005960470198,0.12195173010542028,77.13098817799664,66.90848280336776,-1.1915651204540723,-1.7972471362579476,-1.883572032004217,-2.8196513534956154,13.569252332740545,0.610000610351559,0.7627045530145864,1.6069993019104025,0.06066108853262264,3.1533375152881824,0.8338301952215126,2.3801684085992925,-1.7001219757123884,81.53843746148645,12.455252317813176,0.7731691066888897,6,-0.6699991226196325,-1.3599996566772496,-2.2374992370605504,-2.1149997711181676,1.2900009155273438,2,0.05705016141247832,1.1363622570842662,21.420000076293945,1.0363643929962434,20.520000457763672,2.8182101922976885,20.190000534057614,0.05705016141247832
8631,2014-06-05,21.780000686645508,21.899999618530273,21.40999984741211,21.600000381469727,21007400.0,0.010204138504300575,1.3333424159854677,1.7999961853172224,82.38996150112048,69.08404022426318,-1.2656129524454762,-1.8946511341441266,-2.101166525850129,-3.001693294562177,14.688742559459511,0.48999977111816406,0.7798525168258408,1.6875004768371582,0.009194640542418142,3.3658063131318983,0.8483475586897882,2.5266533949845282,-1.6317060343665588,92.82054692956116,16.694344259488773,0.8391529181473705,6,-0.8650007247924805,-1.580000877380371,-2.457500457763672,-2.335000991821289,1.2799987792968786,3,0.0472910352077458,-2.050005960470198,21.559999465942386,1.1363622570842662,21.420000076293945,1.0363643929962434,20.520000457763672,0.0472910352077458
8632,2014-06-06,21.81999969482422,21.90999984741211,21.649999618530273,21.90999984741211,7831000.0,0.0018365016950268043,4.777773068282965,-0.5,74.46811594370945,70.22593949610503,-1.120928391790141,-1.8316636254415712,-2.1221254331582173,-3.0007199945016296,16.192385447501533,0.26000022888183594,0.8391699325055484,1.6024994850158691,-0.20126104324602068,3.406260013277759,0.7006192208849242,2.504379749146814,-1.4236662831831701,94.87177731566706,20.33033830231038,0.9018802641309455,6,-0.8849992752075195,-1.619999885559082,-2.497499465942383,-2.104999542236328,1.0699996948242223,4,0.05224561895474489,1.3333424159854677,21.780000686645508,-2.050005960470198,21.559999465942386,1.1363622570842662,21.420000076293945,0.05224561895474489
8633,2014-06-09,21.90999984741211,22.100000381469727,21.82999992370605,21.82999992370605,8643000.0,0.004124663329360123,-5.750017881409975,-0.8888865341415221,77.20364054409896,70.97343217001516,-1.0256295439582352,-1.8096739336352314,-2.1861666605588255,-3.0537583409645634,17.84485469879811,0.2800006866455078,0.88103250372383,1.5624996185302749,-0.33804709116524734,3.463046328225797,0.6122262636825155,2.512772973378034,-1.3003531027196544,88.05028202366069,14.215959941136873,0.9502733548477608,6,-0.875,-1.619999885559082,-2.5874996185302734,-2.1949996948242188,0.9400005340576207,0,0.03788224233164894,4.777773068282965,21.81999969482422,1.3333424159854677,21.780000686645508,-2.050005960470198,21.559999465942386,0.03788224233164894
8634,2014-06-10,21.88999938964844,21.90999984741211,21.739999771118164,21.88999938964844,9403300.0,-0.0009128460932431581,7.499809269503703,0.0,83.00651802226629,72.54565805437491,-0.8943101152126864,-1.6854934307206015,-2.1557010418310547,-3.0013272980958234,19.254204181166273,0.1700000762939453,0.9526565880325037,1.4214991569519064,-0.5506140732493314,3.3936123871531443,0.4354425418512875,2.4075557720525254,-1.041896063071622,73.41762677817836,-0.6194064683967184,0.986056615100618,6,-0.8549995422363317,-1.5999994277954137,-2.567499160766605,-2.1749992370605504,0.8800010681152308,1,0.06304253570549756,-5.750017881409975,21.90999984741211,4.777773068282965,21.81999969482422,1.3333424159854677,21.780000686645508,0.06304253570549756
8635,2014-06-11,21.88999938964844,22.059999465942386,21.75,21.8700008392334,10331700.0,0.0,-1.3846091772732547,100.0,82.25254595212508,74.80913932357849,-0.7629015930326908,-1.5457980864509828,-2.152757205603333,-2.9637773083958443,21.352418104611036,0.30999946594238637,1.0156371327173375,1.2824992179870627,-0.6783042845624294,3.2433027205365548,0.3020974667123184,2.262900969261807,-0.8415925342887576,69.56509720559872,-3.7148862946162353,0.9804017512747457,6,-0.8549995422363317,-1.5999994277954137,-2.567499160766605,-2.1749992370605504,1.110000610351559,2,0.04476936852032942,7.499809269503703,21.88999938964844,-5.750017881409975,21.90999984741211,4.777773068282965,21.81999969482422,0.04476936852032942
8636,2014-06-12,21.75,22.01000022888184,21.59000015258789,21.799999237060547,10857500.0,-0.006395586731475444,-1.2702772365016224,-2.500143061516008,81.41893894678236,77.11350617655357,-0.4385750596729281,-1.2493279642479465,-2.017827698156033,-2.7853834330770795,23.395907057273146,0.42000007629394887,1.0022575240653389,1.0024998664855964,-0.8572435264311231,2.862243259402316,0.07262817002723665,1.9323715629439562,-0.5333381804627102,31.37250502081253,-43.17954508765871,0.9298716964583598,6,-0.7150001525878906,-1.4600000381469727,-2.427499771118164,-2.0349998474121094,1.1599998474121094,3,0.05057473018251635,-1.3846091772732547,21.88999938964844,7.499809269503703,21.88999938964844,-5.750017881409975,21.90999984741211,0.05057473018251635
8637,2014-06-13,22.3700008392334,22.420000076293945,21.850000381469727,21.90999984741211,13396600.0,0.02850578571188045,1.035715137210023,-9.200160219729915,83.96502933036462,79.52764395913952,-0.8010632374487585,-1.66485455527825,-2.6412789347043883,-3.363952774455413,24.933119409486356,0.6700000762939453,1.023583438644696,1.4385006904602058,-0.2875016814111824,3.164503062331594,0.5754995045245117,2.3015018763959,-1.0120048497869192,93.97599498114482,15.725047103958929,0.8630011859356949,6,-0.9050006866455078,-1.9200010299682617,-3.122500419616699,-2.655000686645508,0.14999961853027344,4,0.03084481899074598,-1.2702772365016224,21.75,-1.3846091772732547,21.88999938964844,7.499809269503703,21.88999938964844,0.03084481899074598
8638,2014-06-16,22.350000381469727,22.540000915527344,22.190000534057614,22.350000381469727,7917700.0,-0.0008940749670690584,-1.187504470352595,0.0,80.41238059407033,80.2497910013927,-0.5522538043095828,-1.5560919222991245,-2.6266442924998223,-3.3030148450278105,26.286139590303183,0.3500003814697301,1.1110917811860155,1.311500167846681,-0.4898588944298723,3.1128592301232345,0.4108206367084044,2.212179698984958,-0.800843656390704,79.99995984532418,4.314225442709812,0.900679531138277,6,-0.4250001907348633,-1.8400001525878906,-3.017500400543213,-2.635000228881836,-0.4500007629394531,0,0.02416102903633166,1.035715137210023,22.3700008392334,-1.2702772365016224,21.75,-1.3846091772732547,21.88999938964844,0.02416102903633166
8639,2014-06-17,22.489999771118164,22.61000061035156,22.13999938964844,22.270000457763672,11200100.0,0.006263954687200313,1.0434791622611161,100.0,82.39200510485023,80.83434843770975,-0.5861522787729925,-1.5910048136678654,-2.751472945693493,-3.3987713521597627,27.577211604531698,0.4700012207031179,1.2285019133426758,1.3329996109008775,-0.5248777209636124,3.1908769427653674,0.4040609449686343,2.2619382768331207,-0.7426742079494772,88.23521711975557,13.4637901968852,0.9289386659322444,6,-0.4799995422363281,-1.9449996948242188,-3.059999942779541,-2.7749996185302734,-0.7299995422363246,1,0.016007141574713613,-1.187504470352595,22.350000381469727,1.035715137210023,22.3700008392334,-1.2702772365016224,21.75,0.016007141574713613
8640,2014-06-18,22.3700008392334,22.520000457763672,22.1299991607666,22.520000457763672,13136600.0,-0.005335657319075149,4.200030517655735,-0.6818185758997078,86.41116603509248,81.28114894148442,-0.37903064467429814,-1.34296345294171,-2.6102925671991173,-3.2290299799261675,29.340986776981413,0.3900012969970703,1.3229217630125376,1.0880006790161119,-0.7414724836469766,2.9174738416792003,0.1732640976845694,2.0027372603476543,-0.4501402666281358,76.47062123439086,-0.9085515912829436,0.9147365813315441,6,-0.2700004577636719,-1.8250007629394531,-2.972500801086426,-2.655000686645508,-1.1400012969970703,2,0.017881073022971927,1.0434791622611161,22.489999771118164,-1.187504470352595,22.350000381469727,1.035715137210023,22.3700008392334,0.017881073022971927
8641,2014-06-19,22.459999084472656,22.489999771118164,22.21999931335449,22.46999931335449,12923000.0,0.004023166824447033,9.799771123402774,0.06666836209196161,89.54705407372211,82.95658651148581,-0.4050194153578133,-1.3061839890196438,-2.671824027175596,-3.2610722252250923,31.200078551402875,0.2700004577636754,1.2826341356298023,1.0549989700317397,-0.7420567817476318,2.852054721811111,0.15647109414205218,1.9535268459214272,-0.40211050431813433,80.26296306520909,-1.967562772599834,0.8985278758896859,6,-0.3599987030029297,-1.914999008178711,-3.2574992179870605,-2.7449989318847656,-1.0999984741210973,3,0.024042784396222983,4.200030517655735,22.3700008392334,1.0434791622611161,22.489999771118164,-1.187504470352595,22.350000381469727,0.024042784396222983
8642,2014-06-20,22.75,22.75,22.350000381469727,22.54999923706055,19207500.0,0.012911884565829368,2.999980926586431,-19.999618539011138,89.3993128148307,84.31166120823379,-0.6137711811617237,-1.445021867278271,-2.933914687296628,-3.491321444303118,33.08059446658041,0.39999961853027344,1.2230995216440022,1.2019998550415032,-0.5418320932075886,2.945831803290595,0.3300838809169555,2.073915829166051,-0.6200008392333984,100.0,17.081309973772505,0.8719159741245461,6,-0.5799999237060547,-2.135000228881836,-3.5625,-3.0349998474121094,-1.5599994659423864,4,0.007032960325807025,9.799771123402774,22.459999084472656,4.200030517655735,22.3700008392334,1.0434791622611161,22.489999771118164,0.007032960325807025
8643,2014-06-23,22.899999618530273,22.989999771118164,22.70000076293945,22.76000022888184,20573000.0,0.006593389825506613,-1.2307760024648635,0.6999942779759241,85.57694600180831,84.59726431707179,-0.6800897998710305,-1.4437957342840306,-3.0246714760512567,-3.5797711646125947,35.1501057306264,0.2899990081787145,1.1222900800974926,1.2089995384216294,-0.4824260903712272,2.900425167214486,0.3632867240252011,2.0547123528180578,-0.6800003051757848,89.53487340536897,8.168472584273076,0.8457128143964283,6,-0.6099996566772461,-1.7049999237060547,-3.794999599456787,-3.184999465942383,-1.6199989318847656,0,-0.016593850091556894,2.999980926586431,22.75,9.799771123402774,22.459999084472656,4.200030517655735,22.3700008392334,-0.016593850091556894
8644,2014-06-24,22.739999771118164,23.21999931335449,22.63999938964844,22.920000076293945,19276200.0,-0.006986893016480256,-2.0526225969984635,-1.2857220708447192,78.09526577560115,84.13534429745802,-0.4322983805077385,-1.1738614983261861,-2.80703371202447,-3.359325319272756,36.7312768395864,0.5799999237060476,1.1078417058782222,0.9409996986389153,-0.7274172731875197,2.6094166704653503,0.10679121272569958,1.775208184552131,-0.3899993896484375,55.96335091360255,-24.332813585819245,0.8342084859132173,6,-0.33500003814697266,-1.3000001907348633,-3.407499313354492,-3.0249996185302734,-1.7800006866455078,1,-0.03693932106607878,-1.2307760024648635,22.899999618530273,2.999980926586431,22.75,9.799771123402774,22.459999084472656,-0.03693932106607878
8645,2014-06-25,22.59000015258789,22.75,22.3799991607666,22.739999771118164,12007300.0,-0.006596289359720453,3.3529490962537447,0.833329801212224,69.95075650449166,82.86110180387016,-0.19284071075883702,-0.9090120314245596,-2.5967270121631856,-3.149776953681801,38.03425104796565,0.37000083923339844,1.0744345525958252,0.6885001182556145,-0.9044216968113297,2.2814219333225587,-0.10796078927785757,1.4849610257890866,0.629999160766598,37.0000839233402,-39.98875774172798,0.7964609075334713,6,-0.05500030517578125,-1.1500005722045898,-3.197500228881836,-2.875,-1.5,2,-0.03674191757856038,-2.0526225969984635,22.739999771118164,-1.2307760024648635,22.899999618530273,2.999980926586431,22.75,-0.03674191757856038
8646,2014-06-26,22.420000076293945,22.63999938964844,22.15999984741211,22.60000038146973,12812800.0,-0.007525457067093955,2.692328007394618,1.2000050862759797,63.8889109647043,80.63042198546347,0.09185285661811093,-0.601297103287191,-2.3619938064451773,-2.9196541014401234,39.39245490840751,0.4799995422363317,1.0257378211898498,0.41150007247924947,-0.9999755910828085,1.8229757360413075,-0.29423775930177953,1.1172379042602785,0.7999992370605433,24.5283358374795,-48.12478917943085,0.7057378317810283,6,0.25499916076660156,-0.8900003433227539,-3.0275001525878906,-2.7049999237060547,-1.2900009155273438,3,-0.05307763291740031,3.3529490962537447,22.59000015258789,-2.0526225969984635,22.739999771118164,-1.2307760024648635,22.899999618530273,-0.05307763291740031
8647,2014-06-27,22.399999618530273,22.489999771118164,22.25,22.350000381469727,9171600.0,-0.000892081074737372,1.0869586850878212,-0.2777730682829598,61.72249240482186,78.55376774221364,0.13025371523250584,-0.42924764009985594,-2.278092227473831,-2.839356141402476,41.167206139450016,0.23999977111816406,0.986154077488294,0.28099966049194336,-0.8490099981607706,1.4110093191446573,-0.2840051688344154,0.8460044898183021,0.7775997161865185,22.64149924875625,-46.07851515398485,0.5650048293263578,6,0.27499961853027344,-0.8599996566772496,-3.0074996948242188,-2.684999465942383,-1.5599994659423828,4,-0.046428527941508535,2.692328007394618,22.420000076293945,3.3529490962537447,22.59000015258789,-2.0526225969984635,22.739999771118164,-0.046428527941508535
8648,2014-06-30,22.54999923706055,22.70000076293945,22.299999237060547,22.38999938964844,11199300.0,0.006696411655569445,-1.3529490962536745,3.2000457770656903,64.86487879730356,76.60630926359735,0.012971491809334879,-0.4420302209741571,-2.363386858070257,-2.9293302306925106,42.77629678219604,0.4000015258789027,0.9656323221516239,0.329499340057378,-0.5274591629632397,1.1864578430779957,-0.09897991145292906,0.7579785915676851,0.5868961181640557,36.792413786899125,-30.039034461622514,0.4284792515103084,6,0.12499999999999645,-0.9849996566772496,-3.1574993133544957,-2.83499908447266,-1.399999618530277,0,-0.060310365810026356,1.0869586850878212,22.399999618530273,2.692328007394618,22.420000076293945,3.3529490962537447,22.59000015258789,-0.060310365810026356
8649,2014-07-01,22.65999984741211,22.90999984741211,22.59000015258789,22.690000534057614,9030000.0,0.004878076012116983,-2.764700602497504,-0.1875044703525992,66.52362904084012,74.39658293090264,-0.07864947842892533,-0.47892472478197234,-2.410905862969379,-2.9806110139518225,43.3920629997356,0.36000061035155895,0.8732484174020847,0.3774999618530259,-0.41240678578870416,1.167406709494756,-0.017453411967839116,0.772453335673891,0.4378196874999958,66.66666666666666,0.17352942931091775,0.3949533738208658,7,0.029999732971191406,-1.0749998092651367,-3.2674999237060547,-2.9449996948242188,-1.9699993133544957,1,-0.06090022815795404,-1.3529490962536745,22.54999923706055,1.0869586850878212,22.399999618530273,2.692328007394618,22.420000076293945,-0.06090022815795404
8650,2014-07-02,22.790000915527344,22.82999992370605,22.59000015258789,22.68000030517578,6428400.0,0.005737028640363517,1.5263316401309623,-3.666603089834499,72.41381578298316,72.4928897874872,-0.1595909079964919,-0.5397243710943478,-2.4827188485049128,-3.05261591621219,43.5701606501287,0.2399997711181605,0.8189038831096767,0.44600095748901225,-0.2972041134713592,1.1892060284493837,0.07439842200882651,0.817603492969198,0.2703058318847624,84.00014241536459,12.524801152455026,0.37160253548018657,7,-0.10000133514404297,-1.1950016021728551,-3.3125009536743164,-3.075000762939453,-1.9600009918212926,2,-0.08029845359979193,-2.764700602497504,22.65999984741211,-1.3529490962536745,22.54999923706055,1.0869586850878212,22.399999618530273,-0.08029845359979193
8651,2014-07-03,22.809999465942386,22.95000076293945,22.71999931335449,22.85000038146973,5488500.0,0.0008775142436003858,-1.0909106672213935,-0.3636426688861146,62.790677043250376,69.53637470175605,-0.139377874903321,-0.5044657302357507,-2.4395510282281307,-3.0150309171847134,43.810621110302115,0.23000144958496094,0.7424092002258043,0.41449956893921325,-0.30656629885992004,1.1355654367383465,0.053966635039646604,0.7750325028387799,0.2142950054697188,79.99983651315344,10.900965697639961,0.3605329338995664,7,-0.11999988555908558,-1.2150001525878977,-3.3024997711181676,-3.0949993133544957,-1.7199993133544957,3,-0.07540549555569376,1.5263316401309623,22.790000915527344,-2.764700602497504,22.65999984741211,-1.3529490962536745,22.54999923706055,-0.07540549555569376
8652,2014-07-07,22.959999084472656,23.459999084472656,22.82999992370605,23.29999923706055,13761400.0,0.006576046560379467,-1.100002543137965,8.499809269502283,66.48648202810304,67.41521203801102,-0.2865950058165012,-0.5951964590788492,-2.5272074912526925,-3.1144527460278866,44.253427067237396,0.6499996185302699,0.6687565558777671,0.5074992179870605,-0.20215968475190138,1.2171581207260225,0.15266976661758136,0.8623286693565397,-0.7999992370605469,56.896546054254216,-10.376306397715112,0.35482945136948013,7,-0.14999961853027344,-1.244999885559082,-3.222499370574951,-3.2449989318847656,-2.049999237060547,0,-0.07970383260788727,-1.0909106672213935,22.809999465942386,1.5263316401309623,22.790000915527344,-2.764700602497504,22.65999984741211,-0.07970383260788727
8653,2014-07-08,22.739999771118164,23.149999618530273,22.71999931335449,22.85000038146973,16012600.0,-0.00958185200901307,-4.7332790804127765,0.32353106171953716,56.47669571507916,65.01314869795303,-0.10245242210146444,-0.32657085039821254,-2.221957611996128,-2.846717168484375,44.40341094561069,0.4300003051757848,0.5705932283405559,0.24599990844726705,-0.4261654506603989,0.918165267554933,-0.09008277110656593,0.5820825880011,-0.5539999389648429,17.24135663078508,-45.422682971587705,0.3360826795538328,7,0.06999969482421875,-1.0250005722045898,-2.9375,-3.0249996185302734,-1.7700004577636754,1,-0.08355319426798957,-1.100002543137965,22.959999084472656,-1.0909106672213935,22.809999465942386,1.5263316401309623,22.790000915527344,-0.08355319426798957
8654,2014-07-09,23.270000457763672,23.3799991607666,22.71999931335449,22.790000915527344,18534300.0,0.023306978539140433,-1.129022334338263,-4.363607990012343,69.23077550082203,64.93315080865639,-0.6139272820418498,-0.7883009857716381,-2.6604032679212573,-3.340743513431441,44.880952319357206,0.6599998474121129,0.46312454473057585,0.7070005416870124,0.012932444436621893,1.401068638937403,0.3599664930618154,1.0540345903122095,-1.0585206405639624,78.16105057768618,16.531141535675687,0.3470340486251953,7,-0.46000099182128906,-1.2850008010864258,-3.467500686645508,-3.5550003051757812,-2.1200008392333984,2,-0.0911044605728013,-4.7332790804127765,22.739999771118164,-1.100002543137965,22.959999084472656,-1.0909106672213935,22.809999465942386,-0.0911044605728013
8655,2014-07-10,22.8700008392334,23.04999923706055,22.729999542236328,22.90999984741211,14261800.0,-0.01718949766487088,1.0000119210113565,-0.08333134650994604,57.73588327888392,64.24948106578746,-0.19001476094240388,-0.3279308687852449,-2.1845041389268474,-2.908167328215235,45.222451520160945,0.5400009155273438,0.37728635442059755,0.25800085067749023,-0.3713713851568379,0.8873730865118183,-0.056685267239675596,0.5726869685946561,-0.6335506366882306,20.270482739778668,-37.39131846753048,0.3146861179171648,7,-0.015001296997070312,-0.4850015640258789,-2.6175003051757812,-3.010000228881836,-0.3900012969970703,3,-0.09532139156881891,-1.129022334338263,23.270000457763672,-4.7332790804127765,22.739999771118164,-1.100002543137965,22.959999084472656,-0.09532139156881891
8656,2014-07-11,22.85000038146973,23.020000457763672,22.729999542236328,23.0,9123100.0,-0.000874528073009806,2.052632635647242,3.7500834485717487,52.10084909100388,63.180409586474354,-0.11466222340495236,-0.23325485899405507,-2.0869493076890855,-2.8536195160626328,46.00702783673061,0.29000091552734375,0.3181127036076816,0.1830003738403363,-0.30574019197107205,0.6717409396517446,-0.0613699090653661,0.4273706567460387,-0.5890792012860118,17.567717341156058,-33.3035712871263,0.24437028290570392,7,0.029998779296871447,-0.4150009155273473,-2.305000305175785,-2.7550001144409215,-0.7500000000000036,4,-0.08840264437815082,1.0000119210113565,22.8700008392334,-1.129022334338263,23.270000457763672,-4.7332790804127765,22.739999771118164,-0.08840264437815082
8657,2014-07-14,23.059999465942386,23.13999938964844,22.8799991607666,23.020000457763672,9837700.0,0.009190331770976945,1.6000171662358644,-0.26666073267808144,53.278687243113694,61.89305496934215,-0.24718944714722824,-0.40992772494250573,-2.2095519721652614,-3.0259026591864604,46.42794626291493,0.28999900817871094,0.29734009004664586,0.3584995269775426,-0.13929667548714875,0.856295729442234,0.10960142574519693,0.6073976282098883,-0.7750967276728886,51.51518654452006,5.305953515420711,0.24889810123234557,7,-0.03499984741211293,-0.5349998474121129,-2.5024995803833043,-2.9649991989135778,-1.0100002288818395,0,-0.0854292870328992,2.052632635647242,22.85000038146973,1.0000119210113565,22.8700008392334,-1.129022334338263,23.270000457763672,-0.0854292870328992
8658,2014-07-15,22.88999938964844,23.229999542236328,22.690000534057614,23.10000038146973,10531700.0,-0.007372076332656463,1.2978714769799415,-5.25015497591866,53.06121813461223,60.39723153531683,-0.026695770302271882,-0.20806563770625885,-1.954907997986414,-2.822624396047093,46.50994326337665,0.5399990081787145,0.2999441027705103,0.16149950027466176,-0.3141065261338305,0.637105526683154,-0.07630351292958437,0.3993025134789079,-0.5815947244548809,28.985399078943157,-15.329473081852147,0.23780301320424552,7,0.13500022888183238,-0.3649997711181676,-2.322499275207523,-2.7949991226196325,-0.9899997711181676,1,-0.08650063761608262,1.6000171662358644,23.059999465942386,2.052632635647242,22.85000038146973,1.0000119210113565,22.8700008392334,-0.08650063761608262
8659,2014-07-16,22.85000038146973,23.15999984741211,22.770000457763672,22.989999771118164,18058600.0,-0.0017474447027202578,-1.6000025431379779,0.6666606116202227,55.55556461229858,58.52409251635188,0.048152925540435376,-0.14726372066152038,-1.8293070966693463,-2.7509983426837294,46.52328335486726,0.3899993896484375,0.3129403293991331,0.10350046157837411,-0.36122474979084984,0.5682256729475981,-0.12886214410623964,0.33586306726298787,-0.5185638278905884,29.629655793583233,-14.96563473242228,0.23236260568461242,7,0.2249994277954066,-0.3250007629394567,-2.1875004768371618,-2.664999961853031,-0.649999618530277,2,-0.08227575653083286,1.2978714769799415,22.88999938964844,1.6000171662358644,23.059999465942386,2.052632635647242,22.85000038146973,-0.08227575653083286
8660,2014-07-17,22.770000457763672,23.06999969482422,22.65999984741211,22.71999931335449,11318100.0,-0.00350109069455129,-3.823525451873128,-0.35715258855589277,57.7777928481995,57.96710538356845,0.13970936097429032,-0.037692861463625604,-1.6593238308198224,-2.639036460011937,46.42693945840799,0.4099998474121094,0.30472886950473566,0.0035005569458022023,-0.4261029230687967,0.4331040369604011,-0.21130118306149726,0.21830229695310166,-0.4159926535666614,19.298363025525024,-26.685416336912933,0.2148017400073003,7,0.28999900817871094,-0.24500083923339844,-2.1075005531311035,-2.5850000381469727,-0.6000003814697266,3,-0.07114628048595595,-1.6000025431379779,22.85000038146973,1.2978714769799415,22.88999938964844,1.6000171662358644,23.059999465942386,-0.07114628048595595
8661,2014-07-18,23.0,23.01000022888184,22.709999084472656,22.8700008392334,11636800.0,0.010100989794135318,3.0000254313796373,2.5999237078006927,62.19514369872541,57.4902900136376,-0.06761469574299284,-0.23733067628241145,-1.7990030572379965,-2.83461377779048,46.32538901806793,0.30000114440918324,0.28836155071975256,0.20650005340576172,-0.20966172160421337,0.6226618284157368,-0.0015808340992258252,0.41458094091074926,-0.6238723701974749,59.64918151276252,10.270227607952968,0.2080808875049876,7,0.01999950408935547,-0.47500038146972656,-2.3375000953674316,-2.814999580383301,-0.8799991607666016,4,-0.02260871555494226,-3.823525451873128,22.770000457763672,-1.6000025431379779,22.85000038146973,1.2978714769799415,22.88999938964844,-0.02260871555494226
8662,2014-07-21,22.90999984741211,23.190000534057614,22.84000015258789,22.86000061035156,7272900.0,-0.003913050112516969,-6.777773068282887,0.38461199876757873,57.500019868233814,57.603992697321445,0.01625677960552352,-0.14201006640237068,-1.6285047007174143,-2.7116426566998157,46.02486796073074,0.350000381469723,0.2434728499859169,0.1084999084472642,-0.31028415678286336,0.5272839736773918,-0.10089212416779958,0.317891941062328,-0.512194788516183,43.859672605105004,-6.817629625546623,0.20939203261506345,7,0.1099996566772461,-0.25500011444091797,-2.247499942779541,-2.72499942779541,-0.6800003051757812,0,-0.03535571677595972,3.0000254313796373,23.0,-3.823525451873128,22.770000457763672,-1.6000025431379779,22.85000038146973,-0.03535571677595972
8663,2014-07-22,22.520000457763672,22.90999984741211,22.31999969482422,22.79999923706055,24962300.0,-0.017023107474725352,1.3600006103515625,-5.60006103608726,47.38806766826325,55.17702516037047,0.41545720888893456,0.22984535708069131,-1.1605568489440046,-2.2891683523679944,44.845908003702704,0.5900001525878906,0.22382302405857502,-0.2624995231628411,-0.6966654497425893,0.1716664034169071,-0.4795824864527134,-0.045416559872968776,0.9399986267089844,22.98857126571104,-24.60594031702171,0.21708296328987384,7,0.25499916076660156,0.27499866485595703,-1.5625004768371582,-2.1750001907348633,0.10999870300292969,1,-0.020870391258855148,-6.777773068282887,22.90999984741211,3.0000254313796373,23.0,-3.823525451873128,22.770000457763672,-0.020870391258855148
8664,2014-07-23,21.899999618530273,22.6200008392334,21.82999992370605,22.57999992370605,19372600.0,-0.027531120187861968,1.0789439341464733,2.4285831062669865,35.962108098058295,52.7577168069454,0.9171328736509423,0.8260403568180053,-0.47336294553160485,-1.6391698056282031,42.92752915652361,0.7900009155273473,0.16438051516271202,-0.8405003547668457,-1.4275708436829397,-0.25342986585075167,-1.134035599224891,-0.5469651103088005,1.5371994781494145,5.147034074207309,-36.279179126693336,0.2935352444580468,7,0.630000114440918,0.744999885559082,-0.6824994087219238,-1.4949989318847656,0.899999618530277,2,0.0,1.3600006103515625,22.520000457763672,-6.777773068282887,22.90999984741211,3.0000254313796373,23.0,0.0
8665,2014-07-24,21.76000022888184,22.0,21.709999084472656,21.940000534057614,10357000.0,-0.006392666305344408,-1.0714159207640224,0.26470621234389696,34.042550724503215,50.75123921066755,0.9869038130022254,0.9493433194605636,-0.25480631163530276,-1.4656904682624834,41.61091094804203,0.29000091552734375,0.13623057645754244,-0.9389997482299783,-1.6704554581729951,-0.20754403828696155,-1.304727603201485,-0.5732718932584717,1.6129109008789015,3.378452394300374,-31.7983021408819,0.3657278549715076,7,0.7099990844726527,0.8249988555908168,-0.48250007629394887,-1.3199996948242223,1.3500003814697195,3,0.020220612565693186,1.0789439341464733,21.899999618530273,1.3600006103515625,22.520000457763672,-6.777773068282887,22.90999984741211,0.020220612565693186
8666,2014-07-25,21.229999542236328,21.63999938964844,20.940000534057614,21.540000915527344,32255000.0,-0.024356648946264547,1.7451025857748619,1.7222269317171026,26.430512188327654,47.76810864902466,1.4113608191039084,1.460501740754875,0.3543707076304692,-0.9070276133838391,41.20548144735228,0.8199996948242259,0.007743661058611906,-1.4095004081726081,-2.3882963047069516,-0.4307045116382646,-1.8988983564397799,-0.9201024599054364,2.0431368648071278,12.888844807942867,-18.733304185986967,0.48939794826717103,7,0.8550004959106445,0.9700002670288086,0.09250068664550781,-0.7899990081787109,1.7000007629394531,4,0.04427699266726415,-1.0714159207640224,21.76000022888184,1.0789439341464733,21.899999618530273,1.3600006103515625,22.520000457763672,0.04427699266726415
8667,2014-07-28,21.36000061035156,21.51000022888184,20.809999465942386,21.270000457763672,18647900.0,0.006123460712120998,2.5897531202315554,-0.2903217867470506,30.726268293631463,45.286447555582356,1.1341201721453587,1.3160671001403692,0.3150709072308082,-1.0125887372641564,40.85315137760162,0.7000007629394531,-0.06729953146106027,-1.2274993896484396,-2.358532912254695,-0.09646586704218407,-1.7930161509515692,-0.6619826283453101,1.7264849268530291,26.190525928583135,-6.951177786120475,0.5655167613031283,7,0.639999389648441,0.7749986648559606,-0.03750038146972301,-0.9200000762939418,1.5399990081787145,0,0.03558053404331485,1.7451025857748619,21.229999542236328,-1.0714159207640224,21.76000022888184,1.0789439341464733,21.899999618530273,0.03558053404331485
8668,2014-07-29,21.190000534057614,21.549999237060547,21.100000381469727,21.530000686645508,9834800.0,-0.007958804842522316,1.3684321480916337,-3.777773068283154,17.701857651342436,41.08048011547612,1.1595554620604815,1.4534758473771596,0.5266653058189412,-0.8222422263580711,40.17270731915476,0.4499988555908203,-0.13357320253033222,-1.3294995307922406,-2.622028147228825,-0.03697091435565625,-1.9757638390105328,-0.6832352225739484,1.6688363960207546,20.994518220961076,-6.185993080514301,0.6462643082182922,7,0.8099994659423864,0.9449987411499059,0.20249938964844105,-0.6800003051757777,1.3500003814697301,1,0.049079706558155856,2.5897531202315554,21.36000061035156,1.7451025857748619,21.229999542236328,-1.0714159207640224,21.76000022888184,0.049079706558155856
8669,2014-07-30,21.280000686645508,21.68000030517578,21.149999618530273,21.450000762939453,9720900.0,0.004247293549768605,-1.4651067887954934,0.4999999999999948,22.680408316827013,37.180770723101396,0.9201992981276135,1.3225990324151873,0.48306422631178236,-0.8953174991367803,39.0857905252732,0.5300006866455078,-0.22656198933812988,-1.170499420166017,-2.5740207211457715,0.23302188081373743,-1.8722600706558943,-0.4687387696761398,1.3739524970192605,39.49588317414708,10.968671442326844,0.7017606504898767,7,0.7199993133544922,0.8549985885620117,0.46249914169311523,-0.6500005722045898,1.4799995422363317,2,0.06343977587220184,1.3684321480916337,21.190000534057614,2.5897531202315554,21.36000061035156,1.7451025857748619,21.229999542236328,0.06343977587220184
8670,2014-07-31,20.959999084472656,21.3700008392334,20.93000030517578,21.100000381469727,12962700.0,-0.015037668789816938,-3.400030517752749,0.8235366715659326,20.56073655720705,32.554725485154904,1.0688529669063236,1.5794512745056686,0.8547625836386175,-0.5559285238153606,38.07794915425664,0.4400005340576172,-0.32500002748784595,-1.3990009307861335,-2.941096522357604,0.14309466078533717,-2.1700487265718706,-0.6279531350003964,1.509558727419872,17.241318831651096,-12.148719920144874,0.7710477957857357,7,1.0400009155273438,1.1750001907348633,0.9625005722045898,-0.21499919891357422,1.710000991821289,3,0.08778627065642297,-1.4651067887954934,21.280000686645508,1.3684321480916337,21.190000534057614,2.5897531202315554,21.36000061035156,0.08778627065642297
8671,2014-08-01,21.09000015258789,21.190000534057614,20.809999465942386,20.940000534057614,9624200.0,0.006202341306948744,1.1714323082708031,-1.0714159207640477,18.530392322350124,28.224766868945604,0.7145709208109778,1.3849946124082493,0.7748438668613566,-0.6615976572909901,36.9370802150955,0.38000106811522727,-0.4357272172324862,-1.1829998970031745,-2.8087673840611025,0.4427675900547534,-1.9958836405321385,-0.37011615347421056,1.2136018247096239,32.18395592494234,5.36157504916963,0.8128837435289638,8,0.7699995040893555,1.044999122619629,0.8974995613098145,-0.3450002670288086,1.3699989318847656,4,0.09578001152910387,-3.400030517752749,20.959999084472656,-1.4651067887954934,21.280000686645508,1.3684321480916337,21.190000534057614,0.09578001152910387
8672,2014-08-04,21.1299991607666,21.290000915527344,20.90999984741211,21.200000762939453,7407900.0,0.0018965864338225114,2.039985351674258,-0.46667853464388603,20.66668150159103,25.255723961537583,0.4420076250123479,1.2657634568435085,0.7899707825803759,-0.6828526495119469,35.072867459172876,0.3800010681152344,-0.5571991302305719,-1.0515008926391616,-2.719898043469332,0.6168962581910087,-1.885699468054245,-0.21730231722407822,1.0242425653954008,36.78153863692641,9.810060049168833,0.8341985754150846,8,0.5850009918212891,1.005000114440918,0.9725003242492676,-0.38499927520751953,1.2400016784667969,0,0.08518699554666131,1.1714323082708031,21.09000015258789,-3.400030517752749,20.959999084472656,-1.4651067887954934,21.280000686645508,0.08518699554666131
8673,2014-08-05,20.84000015258789,21.13999938964844,20.71999931335449,20.989999771118164,9958800.0,-0.013724515839885654,-1.15383938221672,2.142802648429198,19.076937703682688,23.379593917718072,0.5237111451564829,1.482109398417272,1.1280267406219338,-0.3655463417587512,33.57950356732689,0.4200000762939524,-0.7333676869415804,-1.246499919891356,-2.99542789968838,0.5024280599056681,-2.120963909789868,-0.37203592999284396,1.1798173475521487,12.500074505729316,-13.551253558876404,0.8744639898985117,8,0.5199995040893555,1.2499990463256836,1.2674994468688965,-0.0950002670288086,2.0900001525878906,1,0.09884834217175253,2.039985351674258,21.1299991607666,1.1714323082708031,21.09000015258789,-3.400030517752749,20.959999084472656,0.09884834217175253
8674,2014-08-06,21.149999618530273,21.270000457763672,20.76000022888184,20.940000534057614,10986000.0,0.014875214187745067,1.2666638409697635,-1.3999974568620457,26.72413556858423,22.56643667817152,0.10743394262025419,1.0594604124703224,0.8532688302036426,-0.6436039058974181,31.636246677786882,0.5100002288818324,-0.8976933125701052,-0.8305004119873054,-2.533791213460237,0.8727903894856262,-1.6821458127237712,0.021144988749160376,0.7138396991954998,66.15373780766947,37.62690221543768,0.8516454007364653,8,0.05000019073486328,0.9399995803833008,0.9699997901916504,-0.4049997329711914,1.1499996185302734,2,0.06572110269823561,-1.15383938221672,20.84000015258789,2.039985351674258,21.1299991607666,1.1714323082708031,21.09000015258789,0.06572110269823561
8675,2014-08-07,20.690000534057614,21.440000534057614,20.600000381469727,21.25,15613800.0,-0.021749366088386957,-1.2702713848644012,-2.666675749318773,18.86794004860394,21.726150884868886,0.4466633621377021,1.4206003254015052,1.3451803300509795,-0.15816497368315297,29.435287750016194,0.8400001525878871,-1.0286798034267335,-1.1814994812011754,-2.923685348283694,0.5606863858813433,-2.052592414742435,-0.31040654765991604,1.036577983143605,10.714301933233351,-13.302572621281023,0.8710929335412594,8,0.44999980926514027,1.3399991989135778,1.447499275207523,0.054999351501468396,1.3599987030029332,3,0.10004831519539215,1.2666638409697635,21.149999618530273,-1.15383938221672,20.84000015258789,2.039985351674258,21.1299991607666,0.10004831519539215
8676,2014-08-08,20.82999992370605,20.8700008392334,20.479999542236328,20.670000076293945,9052300.0,0.006766524216274661,2.2499880791544147,-0.28571428571427754,22.34042823017839,20.794390877818543,0.27262667225513226,1.1821159326254893,1.2477599926551015,-0.27787936432120475,27.198420174218757,0.3900012969970703,-1.0744496804711865,-0.940500068664555,-2.678041856727333,0.7970417193982229,-1.809270962695944,-0.07172917463316608,0.7388576544927581,36.45833540293668,14.333812731586821,0.8687708940313887,8,0.25000000000000355,1.139999389648441,1.3124995231628453,-0.0850000381469691,1.5400009155273473,4,0.08833414111028581,-1.2702713848644012,20.690000534057614,1.2666638409697635,21.149999618530273,-1.15383938221672,20.84000015258789,0.08833414111028581
8677,2014-08-11,21.09000015258789,21.440000534057614,20.899999618530273,20.899999618530273,9213500.0,0.012482008153343216,-4.684204186116511,1.1875044703526478,30.30303189527349,22.19452134936644,-0.03319124523699912,0.8084085565216199,1.037139347039183,-0.5174734587375269,24.327199150309788,0.6100006103515625,-1.09992349600671,-0.5819998741149917,-2.232946698779223,1.0689469505492397,-1.4074732864471073,0.24347353821712403,-0.6100006103515625,63.54166459706332,39.811023932642165,0.8254734123321166,8,-0.010000228881835938,0.8799991607666016,1.0524992942810059,-0.3450002670288086,1.3600006103515625,0,0.06495964542307786,2.2499880791544147,20.82999992370605,-1.2702713848644012,20.690000534057614,1.2666638409697635,21.149999618530273,0.06495964542307786
8678,2014-08-12,20.90999984741211,21.149999618530273,20.690000534057614,20.93000030517578,8557100.0,-0.008534865048528406,1.0000000000000155,-0.10526527129448376,34.482764806015524,23.505894292609607,0.11500844158247503,0.8774541104477009,1.2548072047425691,-0.3294029115535011,22.045030231438066,0.4599990844726598,-1.0503295090948868,-0.6630002021789565,-2.2423286837690455,0.9163282794111325,-1.452664442974001,0.126664038616088,-0.43000030517578125,44.79165217944175,17.93740664664557,0.7896642407950438,8,0.05000019073486328,1.0199995040893555,1.3524994850158691,-0.04500007629394531,1.6900005340576207,1,0.0698230991140818,-4.684204186116511,21.09000015258789,2.2499880791544147,20.82999992370605,-1.2702713848644012,20.690000534057614,0.0698230991140818
8679,2014-08-13,20.96999931335449,21.11000061035156,20.920000076293945,20.920000076293945,9315000.0,0.00286941493927384,-6.600137331196928,-2.4999046347509193,37.29902314330984,25.365703913287696,0.007164259208181534,0.7055626848435743,1.2049349970078218,-0.38058196054578275,19.63953006838612,0.20000076293944957,-1.0311301354383424,-0.5090006828308127,-1.9889709876606219,0.9709696219989965,-1.2489858352457155,0.23098446958409014,-0.470799751281735,51.04159009133391,20.341328575683548,0.7399851524149046,8,-0.009999275207515979,0.9600000381469762,1.2925000190734899,-0.10499954223632457,1.5799999237060618,2,0.09346690777300548,1.0000000000000155,20.90999984741211,-4.684204186116511,21.09000015258789,2.2499880791544147,20.82999992370605,0.09346690777300548
8680,2014-08-14,21.149999618530273,21.25,20.989999771118164,21.0,11241000.0,0.00858370582116108,-2.058824849375624,3.000038147554955,48.55072614000353,28.701296559693628,-0.15986127359724378,0.41948010942539327,1.0328490821607446,-0.5495079136252841,17.398180458176167,0.28000068664551137,-0.951126615388791,-0.24800033569335866,-1.60247218155423,1.1064715101675127,-0.9252362586237943,0.429235587237077,-0.6319840370178227,69.79160250895585,35.31656371074329,0.6772359229304364,8,-0.18999958038330078,0.7049999237060547,1.247499942779541,-0.2849998474121094,0.7900009155273402,3,0.05437350540293706,-6.600137331196928,20.96999931335449,1.0000000000000155,20.90999984741211,-4.684204186116511,21.09000015258789,0.05437350540293706
8681,2014-08-15,22.479999542236328,22.59000015258789,22.020000457763672,22.54999923706055,25841600.0,0.06288415828342586,6.5999186206195,-0.46666581895403103,64.14140392451523,33.53182127335187,-1.4214335001342775,-1.002893256677062,-0.2807109403130319,-1.8647386338742784,15.814455663011612,1.4400005340576172,-0.8725353310884323,1.1079996109008796,-0.13212944425340112,2.3481286660551604,0.487935083323741,1.7280641384780182,-1.943544261672976,94.21049302964323,56.263198194733434,0.6200645275771403,8,-0.9449996948242188,-0.625,0.1399998664855957,-1.614999771118164,-0.8500003814697266,4,-0.019128127843947684,-2.058824849375624,21.149999618530273,-6.600137331196928,20.96999931335449,1.0000000000000155,20.90999984741211,-0.019128127843947684
8682,2014-08-18,22.100000381469727,22.57999992370605,21.979999542236328,22.57999992370605,16987500.0,-0.016903877602516992,1.5000039736467967,6.857166212533661,60.911273944782934,38.18008085569634,-0.9938876577757156,-0.7237981448368842,0.11036196851797797,-1.4640464320008313,13.830171406922155,0.600000381469723,-0.7541424268250481,0.7685004234313979,-0.30136000087708936,1.8383608477398852,0.23357021127715427,1.3034306355856415,-1.481403306025392,74.21053318435938,32.709412609190025,0.5349302121542439,8,-0.5650005340576172,-0.24500083923339844,0.5574989318847656,-1.1300010681152344,-0.1400012969970703,0,0.01221721507254192,6.5999186206195,22.479999542236328,-2.058824849375624,21.149999618530273,-6.600137331196928,20.96999931335449,0.01221721507254192
8683,2014-08-19,22.049999237060547,22.13999938964844,21.899999618530273,22.13999938964844,9119300.0,-0.0022624951830817475,4.333319204848554,0.1875004967058556,59.32201824312371,41.80206781953407,-0.8428307374359925,-0.7492269628580033,0.168182742203296,-1.3907185043589543,13.428519499331593,0.23999977111816762,-0.6341005494263143,0.7419993400573723,-0.2345163805013719,1.7185150606161166,0.2537414797780002,1.2302572003367445,-1.3525460385304697,67.66461731392786,24.83953861189508,0.48825786027937185,8,-0.5149993896484375,-0.19499969482421875,0.7250003814697266,-1.0799999237060547,-0.5399990081787074,1,0.018140659397692938,1.5000039736467967,22.100000381469727,6.5999186206195,22.479999542236328,-2.058824849375624,21.149999618530273,0.018140659397692938
8684,2014-08-20,21.899999618530273,22.149999618530273,21.86000061035156,21.959999084472656,9820500.0,-0.006802704023597506,-3.1429174784396015,0.6666596024244216,61.86870207241281,46.57993026662394,-0.64285905268056,-0.6316103346101869,0.3250649783326267,-1.2258514241689475,14.266135579338663,0.2899990081787145,-0.5268252226935957,0.5919997215270989,-0.38451599903164535,1.5685154420858431,0.10374186124772677,1.080257581806471,-1.1268445418378832,56.874976903205656,10.367020828357504,0.48825786027937185,8,-0.36499977111816406,-0.06499958038330078,0.875,-0.9300003051757812,-0.15999984741210938,2,0.0319635057138159,4.333319204848554,22.049999237060547,1.5000039736467967,22.100000381469727,6.5999186206195,22.479999542236328,0.0319635057138159
8685,2014-08-21,22.200000762939453,22.200000762939453,21.8799991607666,21.920000076293945,11350000.0,0.013698682631726689,1.2857201245223124,-4.666719649044728,63.438272984720854,51.1463574615731,-0.7891264352906688,-0.9454302916622908,0.03557439569666698,-1.5129217895305445,15.457011305035431,0.32000160217285156,-0.3661672909029505,0.8700008392333984,-0.16732367941327198,1.9073253578800689,0.35133857991006323,1.3886630985567336,-1.3541718832112437,46.57539257439996,-1.6723916231577718,0.5186622593233348,8,-0.5600004196166992,-0.36500072479248047,0.599998950958252,-1.230001449584961,-0.4500007629394531,3,0.015765696490667835,-3.1429174784396015,21.899999618530273,4.333319204848554,22.049999237060547,1.5000039736467967,22.100000381469727,0.015765696490667835
8686,2014-08-22,22.170000076293945,22.31999969482422,22.030000686645508,22.190000534057614,7573700.0,-0.0013513822348867333,1.0714305177111716,-0.07143003113056544,62.621373606176824,54.737284318340144,-0.6135820973343193,-0.8868664461705862,0.08046702780789161,-1.473226942470383,15.782638587279774,0.28999900817871094,-0.24372563198164698,0.7930001258850083,-0.3084458496192042,1.8944461013892209,0.24227713813290208,1.3437231136371146,-1.2544043456513485,43.05552244183293,-6.368263077182789,0.5507229877521069,8,-0.5299997329711914,-0.33500003814697266,0.6224994659423828,-1.2000007629394531,-0.5599994659423864,4,-0.01037435910892337,1.2857201245223124,22.200000762939453,-3.1429174784396015,21.899999618530273,4.333319204848554,22.049999237060547,-0.01037435910892337
8687,2014-08-25,22.1200008392334,22.239999771118164,21.989999771118164,22.209999084472656,9763500.0,-0.0022552655339865835,2.3333418104599266,4.499809269502992,66.49485777714196,58.294183537354186,-0.4493681766944917,-0.8190011599500124,0.12509671635009312,-1.4164402875893423,15.874446080706345,0.25,-0.033633846407671086,0.7050008773803711,-0.4453310382326485,1.8553327929933907,0.12983491957386306,1.2801668351868791,-1.1374289317129893,56.52190138158693,2.3272366159890154,0.5751659578065093,8,-0.36500072479248047,-0.2850008010864258,0.652498722076416,-1.1500015258789062,-1.1600017547607422,0,-0.02215197377378486,1.0714305177111716,22.170000076293945,1.2857201245223124,22.200000762939453,-3.1429174784396015,21.899999618530273,-0.02215197377378486
8688,2014-08-26,22.229999542236328,22.309999465942386,22.06999969482422,22.07999992370605,8671700.0,0.004972816402783797,-1.8235254518731696,-1.666694924234436,64.67391839550444,61.33583856537581,-0.3938516439071762,-0.8928686877965788,0.01154072408898088,-1.5197413737278822,16.106461315687877,0.23999977111816762,0.16942023271521123,0.7629996299743667,-0.4374407609731179,1.9634400209218512,0.16277943450062438,1.363219825448109,-1.183130504913219,80.43471049707279,26.60634899533749,0.6002201954737424,8,-0.4399995803833008,-0.5349998474121094,0.6075000762939453,-1.260000228881836,-1.6999988555908203,1,-0.012145769830119835,2.3333418104599266,22.1200008392334,1.0714305177111716,22.170000076293945,1.2857201245223124,22.200000762939453,-0.012145769830119835
8689,2014-08-27,22.6299991607666,22.70000076293945,22.200000762939453,22.299999237060547,10428200.0,0.01799368541462565,1.1276454140745331,2.2000050862759037,76.79556904867536,64.47415444411712,-0.5963275894108513,-1.250666438920593,-0.39195478606038137,-1.9012287814138062,16.870815508495728,0.49999999999999645,0.3363973107013507,1.0954993247985847,-0.20805816596283577,2.399056815560005,0.44372057941787446,1.747278070179295,-1.5214048788329002,91.46323592693513,30.851862191790417,0.6517787453807106,8,-0.3499984741210973,-1.039999008178711,0.1550002098083496,-1.6599998474121094,-1.8899993896484375,2,-0.04949177964736706,-1.8235254518731696,22.229999542236328,2.3333418104599266,22.1200008392334,1.0714305177111716,22.170000076293945,-0.04949177964736706
8690,2014-08-28,22.79999923706055,22.84000015258789,22.479999542236328,22.479999542236328,9035100.0,0.007512155660556852,-1.2500059604701619,0.9696962691096256,76.9862947841587,65.90136453963306,-0.567321391107896,-1.3446935492273617,-0.5596788998481976,-2.0480274033371373,17.349683083606685,0.3600006103515625,0.5081271103387159,1.173499393463139,-0.2162111192387144,2.5632099061649924,0.4786441371122123,1.8683546498140657,-1.5959205662665035,95.2940120499505,30.320944424584383,0.694855256350927,8,-0.44999885559082387,-1.139999389648441,-0.212499618530277,-1.8299999237060582,-2.199998855590824,3,-0.04649120620229652,1.1276454140745331,22.6299991607666,-1.8235254518731696,22.229999542236328,2.3333418104599266,22.1200008392334,-0.04649120620229652
8691,2014-08-29,23.11000061035156,23.15999984741211,22.75,22.85000038146973,15635800.0,0.013596551915103339,1.2777851364024095,0.8125014901175093,77.29729785459406,67.72203386294541,-0.8700546668773192,-1.5764264232817133,-0.8666564985034242,-2.3299150420049592,17.792332561891318,0.4099998474121094,0.6868264593272926,1.3825007438659647,-0.13112684241947647,2.896128330151406,0.6256869507232423,2.139314537008687,-1.7750482210140035,95.72656121366022,29.309515154551192,0.756813793142721,8,-0.600000381469723,-1.2900009155273402,-0.5825014114379847,-2.1400012969970668,-2.7399997711181605,4,-0.05884900798065662,-1.2500059604701619,22.79999923706055,1.1276454140745331,22.6299991607666,-1.8235254518731696,22.229999542236328,-0.05884900798065662
8692,2014-09-02,22.93000030517578,23.0,22.690000534057614,22.88999938964844,11956900.0,-0.007788849001377773,2.4444326707074526,0.1538495396691392,77.29729785459413,69.71928715310878,-0.6257407406160773,-1.3224636872349258,-0.6950107209152243,-2.124797670088455,18.45595668802848,0.4200000762939453,0.819546794467584,1.1125003814697259,-0.4642768272397717,2.6892775901792234,0.3241117771149753,1.9008889858244764,-1.4125431700307693,78.89912751936221,9.343991979693826,0.7883886043547491,9,-0.4200000762939453,-1.1100006103515625,-0.7875003814697266,-1.960000991821289,-1.7800006866455078,1,-0.05756649268453218,1.2777851364024095,23.11000061035156,-1.2500059604701619,22.79999923706055,1.1276454140745331,22.6299991607666,-0.05756649268453218
8693,2014-09-03,22.899999618530273,23.059999465942386,22.84000015258789,23.0,12940800.0,-0.0013083596269615194,-1.0000000000000322,-2.4999523173757705,76.29426787475751,71.32212779781376,-0.5168388114992553,-1.1912985218884664,-0.6787211005850082,-2.0552289480499937,18.843318481466937,0.21999931335449574,0.7842797781530848,0.9794997215270982,-0.59755250100552,2.5565519440597164,0.19097361026079085,1.7680258327934055,-1.2182882121585514,72.91661699608198,0.9775220896202086,0.7885261112663083,9,-0.38000011444091797,-1.0799999237060547,-0.8324999809265137,-1.9300003051757812,-2.029998779296875,2,-0.08471618193774133,2.4444326707074526,22.93000030517578,1.2777851364024095,23.11000061035156,-1.2500059604701619,22.79999923706055,-0.08471618193774133
8694,2014-09-04,22.540000915527344,22.95000076293945,22.540000915527344,22.95000076293945,12291800.0,-0.01572046764191315,1.0000000000000173,4.099982833927752,68.0519631074224,71.83476003366948,-0.06314961432228117,-0.7608333839029342,-0.33174131030785503,-1.657832907465039,19.289235528672986,0.4099998474121058,0.7822570444204686,0.5500009536743171,-1.0064593210563473,2.1064612284049815,-0.22822918369101686,1.328231091039651,-0.7104606650515848,8.823727406343615,-60.76855881268258,0.7782301373653323,9,0.03499889373779297,-0.720001220703125,-0.472501277923584,-1.5700016021728516,-2.7100009918212926,3,-0.08917480688730528,-1.0000000000000322,22.899999618530273,2.4444326707074526,22.93000030517578,1.2777851364024095,23.11000061035156,-0.08917480688730528
8695,2014-09-05,22.76000022888184,22.78000068664551,22.420000076293945,22.60000038146973,10448000.0,0.00976039504962678,2.599992370634608,-0.3902436755087074,55.10950200793715,71.00010763386507,-0.21831769539575774,-0.861997161076328,-0.5576358710566609,-1.8371792118422512,20.081002477915895,0.36000061035156605,0.8009782696733865,0.6665002822876005,-0.7985923319573764,2.1315928965325774,-0.06604602483488975,1.3990465894100907,-0.7974140187124448,45.94598077701331,-19.68410104244186,0.7325463071224891,9,-0.18500041961670277,-0.9400005340576207,-0.6925005912780797,-1.3300008773803746,-3.840000152587894,4,-0.08875221605667416,1.0000000000000173,22.540000915527344,-1.0000000000000322,22.899999618530273,2.4444326707074526,22.93000030517578,-0.08875221605667416
8696,2014-09-08,22.670000076293945,22.81999969482422,22.54999923706055,22.76000022888184,10070800.0,-0.003954312464095944,1.5714441416893394,-0.5625014901175627,61.632643210697346,70.45986157092679,-0.05580201153232167,-0.6609691363263686,-0.4692178736835544,-1.7040819380382253,20.701209126415204,0.2700004577636683,0.8229179157796871,0.4845001220703118,-0.873710605950496,1.8427108500911196,-0.1946052419400921,1.1636054860807157,-0.5876725024002809,39.0625372529383,-24.42953280472058,0.6791053640104041,9,-0.05500030517578125,-0.8500003814697266,-0.6025004386901855,-1.1100006103515625,-3.3299999237060547,0,-0.09131008768671423,2.599992370634608,22.76000022888184,1.0000000000000173,22.540000915527344,-1.0000000000000322,22.899999618530273,-0.09131008768671423
8697,2014-09-09,22.459999084472656,22.739999771118164,22.40999984741211,22.60000038146973,12567200.0,-0.009263387345149865,-1.7500019868233874,1.555567329292565,57.85440137036756,69.70213745702269,0.23188479023441744,-0.3616086088980701,-0.26262711438345576,-1.4527254604329514,22.292341297210726,0.3299999237060547,0.8102881787267648,0.20599918365478587,-1.054233285842443,1.4662316531520148,-0.42411705109383036,0.8361154184034021,-0.26990428322714877,7.692194831375568,-52.98884361268939,0.6301162347486153,9,0.220001220703125,-0.6399993896484375,-0.46249961853027344,-0.8999996185302734,-3.029998779296875,1,-0.09305424445382737,1.5714441416893394,22.670000076293945,2.599992370634608,22.76000022888184,1.0000000000000173,22.540000915527344,-0.09305424445382737
8698,2014-09-10,22.3700008392334,22.56999969482422,22.31999969482422,22.56999969482422,7355000.0,-0.0040070458106775675,1.500014305196601,1.428550019754463,59.215712967132255,67.74882011462901,0.38423733830269313,-0.16508659277690185,-0.1819908766122964,-1.3225929112934125,23.698191673680626,0.25,0.8039537942682458,0.04300088882446218,-1.0470906424299073,1.1330924200788317,-0.5020448768027244,0.5880466544516487,-0.08291553337123148,7.936676132751284,-51.027100459960906,0.5450457656271855,9,0.3699989318847656,-0.5500011444091797,-0.44500112533569336,-0.720001220703125,-2.5,2,-0.05453737929966629,-1.7500019868233874,22.459999084472656,1.5714441416893394,22.670000076293945,2.599992370634608,22.76000022888184,-0.05453737929966629
8699,2014-09-11,22.93000030517578,22.93000030517578,22.280000686645508,22.36000061035156,12622700.0,0.02503350223216061,1.280701636974475,-2.8500147820365056,62.989326983644304,66.19360147012742,-0.14386015506454441,-0.6015611949730619,-0.7485843226125759,-1.8411893185975394,25.409141065120554,0.6499996185302734,0.8032142283371648,0.5050003051757805,-0.40973305838119245,1.4197336687327535,0.04763362339729582,0.9623669869542653,0.22999954223632812,100.0,37.8387451925268,0.4573666817784865,9,-0.21000003814697266,-1.1100006103515625,-1.205000877380371,-1.2700004577636719,-3.0500011444091797,3,-0.0898386148506678,1.500014305196601,22.3700008392334,-1.7500019868233874,22.459999084472656,1.5714441416893394,22.670000076293945,-0.0898386148506678
8700,2014-09-12,22.299999237060547,22.770000457763672,22.25,22.61000061035156,12032000.0,-0.027474969896665424,-1.5365885428781436,-0.5438623495870659,51.90614720377488,63.372362508925285,0.4556764510201603,0.12544397825251608,-0.1368248197705313,-1.1765410775024847,27.483385982692198,0.6800003051757812,0.7946013619681054,-0.18250074386596538,-0.8781073496087544,0.5131058618768236,-0.5303040467373599,0.16530255900542912,0.8424006271362288,7.352825679632892,-54.86126279598961,0.3478033028713936,9,0.35500049591064453,-0.4799995422363281,-0.6549997329711914,-0.6149997711181641,-2.229999542236328,4,-0.11076230483674565,1.280701636974475,22.93000030517578,1.500014305196601,22.3700008392334,-1.7500019868233874,22.459999084472656,-0.11076230483674565
8701,2014-09-15,22.049999237060547,22.43000030517578,21.96999931335449,22.34000015258789,11815100.0,-0.011210762715387124,-1.0444453863433905,0.9354826801206039,49.0304483750282,60.23160145564018,0.6029046362411918,0.36003697672365575,0.09100777986384401,-0.8912395012784629,27.165298719471863,0.4600009918212926,0.6953805258960131,-0.41100072860717773,-1.133012718652708,0.31101126143835245,-0.7720067236299428,-0.04999473358441264,1.0567046325683584,8.333316776505008,-52.3452925612359,0.3610059950227644,9,0.4650001525878906,-0.22999954223632812,-0.4649991989135742,-0.3449993133544922,-1.269998550415039,0,-0.14195008022974687,-1.5365885428781436,22.299999237060547,1.280701636974475,22.93000030517578,1.500014305196601,22.3700008392334,-0.14195008022974687
8702,2014-09-16,22.3700008392334,22.40999984741211,21.850000381469727,22.07999992370605,8430000.0,0.014512544818369388,2.0270328786613465,-1.0000000000000122,51.8324769408138,57.51362468520198,0.21804290459944653,0.0646130147120978,-0.25273549574114895,-1.17563641619439,26.808228902105913,0.5599994659423828,0.5838830118826017,-0.10449914932251048,-0.8079487501455915,0.5989504515005706,-0.45622394973404923,0.24722565108902828,0.6685007570190429,48.14819393498413,-9.617014626508102,0.35172480041153964,9,0.029999732971191406,-0.44500064849853516,-0.845001220703125,-0.6550016403198242,-1.8800010681152344,1,-0.13544928801841494,-1.0444453863433905,22.049999237060547,-1.5365885428781436,22.299999237060547,1.280701636974475,22.93000030517578,-0.13544928801841494
8703,2014-09-17,22.450000762939453,22.6200008392334,22.270000457763672,22.3799991607666,10608100.0,0.003576214604594341,-1.4138039896608197,0.24138407303148793,47.42859571805915,55.22213941971718,0.07543010347542989,0.01698767632359477,-0.348944668145883,-1.207229629630909,26.76074256200507,0.35000038146972656,0.4403412577014514,-0.04449930191039897,-0.7192929362151688,0.6302943323943708,-0.38189611906278387,0.29289751524198593,0.4934207361303713,55.55559480141496,1.9681544061614673,0.3373968171523844,9,-0.06000041961669922,-0.5250005722045898,-0.9250011444091797,-0.7350015640258789,-1.5500011444091797,2,-0.13452117394798047,2.0270328786613465,22.3700008392334,-1.0444453863433905,22.049999237060547,-1.5365885428781436,22.299999237060547,-0.13452117394798047
8704,2014-09-18,22.60000038146973,22.6200008392334,22.36000061035156,22.459999084472656,9095100.0,0.00668149725758127,1.8888559227745618,1.9999727527860784,47.12645442123777,54.33513413230613,-0.07282151385333435,-0.08208953343290304,-0.5308308466152489,-1.3082572081983557,26.803561229009333,0.2600002288818395,0.30535065617554125,0.07050027847290252,-0.5444186490021501,0.6854192059479551,-0.23695918526462378,0.37795974221042883,0.25594742819208705,81.52173236998452,31.83802638099847,0.3074594637375261,9,-0.2100000381469762,-0.5600004196167028,-1.1550006866455114,-0.8850011825561559,-1.610000610351566,3,-0.1207964378830153,-1.4138039896608197,22.450000762939453,2.0270328786613465,22.3700008392334,-1.0444453863433905,22.049999237060547,-0.1207964378830153
8705,2014-09-19,22.54999923706055,22.729999542236328,22.5,22.71999931335449,10453700.0,-0.0022124399807611494,1.4210410078803393,-1.214275009877168,41.30432979822404,52.076432642031314,-0.06229239331933911,-0.004767374072731201,-0.5010595554609765,-1.2154644576177915,26.851309103929466,0.22999954223632812,0.16917110319320372,0.0029992103576681473,-0.5920364927371509,0.5980349134524872,-0.29451864118974314,0.30051706190507943,0.22547277834589963,79.54540035936257,34.21166206863535,0.29751785154741023,9,-0.15999889373779652,-0.4749994277954137,-1.1049995422363317,-0.8350000381469762,-1.5099983215332067,4,-0.11840355506113931,1.8888559227745618,22.60000038146973,-1.4138039896608197,22.450000762939453,2.0270328786613465,22.3700008392334,-0.11840355506113931
8706,2014-09-22,21.940000534057614,22.38999938964844,21.88999938964844,22.3799991607666,9260200.0,-0.02705094118142648,1.1739173701756087,2.5882260543707605,36.43835788239342,49.696872254478635,0.48418320279956717,0.6188453778634617,0.08184873349164334,-0.5656271571638882,26.17240523826052,0.6599998474121094,0.07202365780521447,-0.5954995155334508,-1.2288689512193613,0.03786992015245971,-0.9121842333764043,-0.27881479769049733,0.7899990081787145,10.227299820318514,-29.585821166483157,0.3166847178429549,9,0.44999980926514027,0.5649995803833043,-0.5325007438659632,0.029998779296878553,-0.6900005340576136,0,-0.08523248831879382,1.4210410078803393,22.54999923706055,1.8888559227745618,22.60000038146973,-1.4138039896608197,22.450000762939453,-0.08523248831879382
8707,2014-09-23,21.6299991607666,22.06999969482422,21.46999931335449,21.59000015258789,13683200.0,-0.01412950618710307,-3.285706500636833,-0.09090712050146013,33.84223461648227,46.87759688218421,0.7421082408279993,0.9383653111740067,0.3538289701214765,-0.21431128833192048,25.851627347966797,0.6000003814697301,0.01368063711123213,-0.8810008049011238,-1.6123704189093644,-0.14963119089288313,-1.2466856119052458,-0.5153159978970017,1.1000003814697266,12.698398281570267,-21.980247788040383,0.3656848070041211,9,0.5700006484985352,0.6850004196166992,0.06500053405761719,0.3400001525878906,-0.14999961853027344,1,-0.03929720328712982,1.1739173701756087,21.940000534057614,1.4210410078803393,22.54999923706055,1.8888559227745618,22.60000038146973,-0.03929720328712982
8708,2014-09-24,21.959999084472656,21.989999771118164,21.6299991607666,21.68000030517578,7675600.0,0.015256585136841805,1.117649698751248,7.000143054694578,42.56408199835286,44.608125217151816,0.3887104580375009,0.6188281301836298,-0.005660926727983906,-0.5019357208004109,25.399831436868354,0.3600006103515625,-0.05393785232973869,-0.5375008583068848,-1.3000144169989198,0.2250127003851503,-0.9187576376529023,-0.15624407896086723,0.6440004348754869,38.888863659414376,0.9009243974094332,0.3812567793460178,9,0.16000080108642578,0.35500049591064453,-0.2649993896484375,0.010000228881835938,-0.6199989318847656,2,-0.06693986223314052,-3.285706500636833,21.6299991607666,1.1739173701756087,21.940000534057614,1.4210410078803393,22.54999923706055,-0.06693986223314052
8709,2014-09-25,21.51000022888184,21.959999084472656,21.46999931335449,21.950000762939453,9119200.0,-0.02049175201965281,1.130446861355651,-1.5714373297002597,34.86683200096063,42.71486797239467,0.6885030158219045,1.0336110511512437,0.4103003952081785,-0.01190756614981936,24.44030610641767,0.4899997711181676,-0.11217678272008769,-0.931499767303464,-1.8088951550948202,-0.05410437951210767,-1.3701974611991439,-0.49280207340778404,0.9805992698669392,3.1746752588171208,-32.410108454800906,0.4386976938956783,9,0.5899991989135707,0.8049993515014613,0.18499946594237926,0.4599990844726527,0.5799999237060511,3,-0.028358930909378022,1.117649698751248,21.959999084472656,-3.285706500636833,21.6299991607666,1.1739173701756087,21.940000534057614,-0.028358930909378022
8710,2014-09-26,21.739999771118164,21.86000061035156,21.540000915527344,21.57999992370605,7473900.0,0.01069267967405696,-1.6666878596178616,-0.3636355754767392,39.11006785157524,41.61260346978879,0.4142797442394155,0.759043853982142,0.15081318511174402,-0.19837762220837618,23.23389936422221,0.35000038146971946,-0.16644354752319757,-0.6485002517700202,-1.5620311209663669,0.2650306174263264,-1.1052656863681953,-0.19173481717184515,0.6485397090911853,29.34787341011118,-5.557529867781621,0.45676543459817404,9,0.3599996566772461,0.5749998092651367,-0.05499982833862305,0.22999954223632812,0.4699993133544922,4,-0.034498620418404236,1.130446861355651,21.51000022888184,1.117649698751248,21.959999084472656,-3.285706500636833,21.6299991607666,-0.034498620418404236
8711,2014-09-29,21.75,21.82999992370605,21.38999938964844,21.5,7110100.0,0.0004599921337220536,1.146344867369442,1.5625014901175058,41.27765187088889,40.439845128686024,0.3992330275278775,0.6766224691711606,0.10341881297467026,-0.16642401006205176,21.64815307926587,0.4400005340576101,-0.2859882098464688,-0.5704999923706069,-1.4600531245537347,0.3190531398125209,-1.015276558462169,-0.12572342627904476,0.5466854635238647,52.941242468780956,13.990706789734617,0.44477656609156313,9,0.3099994659423828,0.5249996185302734,-0.012499809265136719,0.2199993133544922,0.32999992370605113,0,-0.03264363606770837,-1.6666878596178616,21.739999771118164,1.130446861355651,21.51000022888184,1.117649698751248,21.959999084472656,-0.03264363606770837
8712,2014-09-30,21.61000061035156,21.790000915527344,21.520000457763672,21.729999542236328,9495200.0,-0.006436753547054752,1.2499880791544147,-0.4799957275390767,40.776698130196856,39.70074539670133,0.4694576286778229,0.7511733892481196,0.20652768581844683,0.009871896813564263,20.152757775247622,0.2700004577636719,-0.3321693940029462,-0.644499397277837,-1.5395026565442151,0.25050386198854113,-1.0920010269110243,-0.1969977676446497,0.5778825243072561,36.66684680503316,-5.950339766426758,0.44750162963318907,9,0.44999885559082387,0.6649990081787145,0.12749958038330433,0.35999870300293324,1.0,1,-0.016658981961301444,1.146344867369442,21.75,-1.6666878596178616,21.739999771118164,1.130446861355651,21.51000022888184,-0.016658981961301444
8713,2014-10-01,20.959999084472656,21.690000534057614,20.899999618530273,21.65999984741211,16300600.0,-0.0300787370439749,1.078943934146474,5.833391613949027,26.603327029875132,37.42039790877215,0.9899826954027162,1.3158470706012082,0.8238977873823714,0.6929183773099297,18.877880215885682,0.7900009155273402,-0.36696549990195493,-1.1975008964538567,-2.2106543114213117,-0.18434748148640168,-1.7040776039375842,-0.6909241889701292,1.132138000784913,5.6603298275288125,-28.471509936376492,0.5065767074837283,10,0.8550004959106445,1.0700006484985352,0.8350009918212891,1.010000228881836,1.6300010681152344,2,0.024809183228871934,1.2499880791544147,21.61000061035156,1.146344867369442,21.75,-1.6666878596178616,21.739999771118164,0.024809183228871934
8714,2014-10-02,20.530000686645508,21.040000915527344,20.38999938964844,20.96999931335449,24922700.0,-0.02051519163212634,1.2413774959879913,0.6285687816415119,27.930193897911664,35.93438280873744,1.2242115042456163,1.6733330266144257,1.2355828907988524,1.1512420475949554,18.65777571832238,0.6500015258789027,-0.45581829706276267,-1.5269992828369148,-2.7561385788396002,-0.2978599868342293,-2.1415689308382575,-0.912429634835572,1.3952371532702408,9.523889846166426,-26.838857510810925,0.614569648001343,10,0.8599987030029332,1.2449989318847656,1.2124991416931152,1.4399986267089844,1.8999996185302734,3,0.039454429559238946,1.078943934146474,20.959999084472656,1.2499880791544147,21.61000061035156,1.146344867369442,21.75,0.039454429559238946
8715,2014-10-03,20.739999771118164,20.809999465942386,20.450000762939453,20.59000015258789,11155100.0,0.0102288883316628,1.4827581670974295,-0.34090928794985664,33.50126331841244,35.608038968295105,0.8163068647503522,1.3747240577419753,1.0138464284427329,0.9768250866028971,18.757338473095565,0.35999870300293324,-0.5355712672482582,-1.2160001754760756,-2.5308931075153858,0.09889275656323449,-1.873446641495729,-0.5585537094564224,0.9500007629394496,24.30557303221948,-14.958176978713357,0.6574464660196544,10,0.48999977111816406,1.0349998474121094,1.1950006484985352,1.2299995422363281,1.8899993896484375,4,0.06509162952594116,1.2413774959879913,20.530000686645508,1.078943934146474,20.959999084472656,1.2499880791544147,21.61000061035156,0.06509162952594116
8716,2014-10-06,20.600000381469727,21.01000022888184,20.46999931335449,20.809999465942386,9935000.0,-0.0067502117258166905,-1.2978702681644003,-1.3999974568620457,26.64905261568657,34.80879652376225,0.8339350724981607,1.4247400307547693,1.15732575608126,1.1545084882153454,18.592830277394082,0.5400009155273509,-0.6401328608693717,-1.2524995803833008,-2.6537903354810055,0.14879117471440395,-1.9531449579321531,-0.5518542028344484,0.8819999694824183,15.000054495615611,-22.183988821449812,0.700645377548853,10,0.5899991989135742,1.1749992370605469,1.4049997329711914,1.3699989318847656,1.9400005340576172,0,0.0781552753975272,1.4827581670974295,20.739999771118164,1.2413774959879913,20.530000686645508,1.078943934146474,20.959999084472656,0.0781552753975272
8717,2014-10-07,20.3700008392334,20.899999618530273,20.32999992370605,20.440000534057614,15630200.0,-0.011165026115398491,-6.599918620619188,0.3333333333333108,23.60403990331575,32.70212517986924,0.9682273845997855,1.570662622786628,1.3840134061382088,1.4253886441526191,18.8871962270573,0.5699996948242223,-0.7375587012056037,-1.3779992103576646,-2.8954429603155774,0.13944453960024816,-2.136721085336621,-0.6192773353787082,0.9372793579101533,2.941242468781466,-30.600385351622293,0.7587218749789555,10,0.774998664855957,1.3249988555908203,1.794999122619629,1.5999984741210938,2.1199989318847656,1,0.08394693245074047,-1.2978702681644003,20.600000381469727,1.4827581670974295,20.739999771118164,1.2413774959879913,20.530000686645508,0.08394693245074047
8718,2014-10-08,21.149999618530273,21.18000030517578,20.3799991607666,20.63999938964844,16941900.0,0.038291543797807304,1.8070136692934464,-7.285749318801409,34.13564474702352,32.62088215165401,0.0684447804270576,0.7321139404259611,0.6151785536293204,0.6669511185589059,19.177939869784296,0.8099994659423828,-0.7532542569156568,-0.537000370025634,-2.0472334069174387,0.9732326668661706,-1.2921168884715364,0.21811614842026827,-0.8199996948242223,96.47050903746258,66.14780382515289,0.7551165184459026,10,-0.054999351501468396,0.5450000762939453,1.015000343322754,0.8199996948242188,1.470001220703125,2,0.06903078100020976,-6.599918620619188,20.3700008392334,-1.2978702681644003,20.600000381469727,1.4827581670974295,20.739999771118164,0.06903078100020976
8719,2014-10-09,20.8700008392334,21.26000022888184,20.700000762939453,20.989999771118164,17546500.0,-0.013238713207898045,-1.4347851326024734,-0.23529191770729482,32.499993046115335,31.886429395491795,0.27727045885538715,0.8957977634828964,0.9004164076037569,0.968538881789403,18.753417674753937,0.5599994659423864,-0.7389917983937941,-0.7139991760253892,-2.1462646692809066,0.7182663172301282,-1.4301319226531497,0.002133570602371293,-0.5400009155273473,58.06459551916776,32.565037650013224,0.7161327466277595,10,0.2099990844726527,0.7699995040893519,1.2999987602233887,1.0999984741210938,1.9499988555908203,3,0.08241491347336583,1.8070136692934464,21.149999618530273,-6.599918620619188,20.3700008392334,-1.2978702681644003,20.600000381469727,0.08241491347336583
8720,2014-10-10,19.82999992370605,20.59000015258789,19.5,20.59000015258789,33135400.0,-0.04983233702474299,1.8684205903242241,6.33339161394923,29.827893556000944,30.614234027170916,1.1374619007679314,1.8353647364552188,1.9439957010792597,2.0282921894715926,18.94243770805375,1.3700008392333984,-0.8244908671117912,-1.630500125885014,-3.220130517232729,-0.04086973453729925,-2.4253153215588696,-0.8356849302111584,1.4300003051757884,18.749993226745552,-8.322782788281678,0.7948151956738573,10,0.8150005340576207,1.3850002288818395,2.3674998283386266,2.139999389648441,2.649999618530277,4,0.1311144927621266,-1.4347851326024734,20.8700008392334,1.8070136692934464,21.149999618530273,-6.599918620619188,20.3700008392334,0.1311144927621266
8721,2014-10-13,18.920000076293945,19.850000381469727,18.82999992370605,19.780000686645508,36073300.0,-0.045890058038993375,1.0400009155273509,1.1315794096757705,26.75813224907705,29.056615595935373,1.7922882214185911,2.6338907239958687,2.8428824629315557,2.9508776385720275,20.137527122909265,1.0200004577636754,-0.8676966990241368,-2.3840000152587884,-4.309981858928072,-0.4580181715895044,-3.3469909370934303,-1.4210090934241464,2.340000152587894,3.703709517904093,-24.146866043480237,0.9629909218346427,10,1.340000152587887,1.9600000381469727,3.2774996757507324,3.049999237060547,3.760000228881836,0,0.19608874574589175,1.8684205903242241,19.82999992370605,-1.4347851326024734,20.8700008392334,1.8070136692934464,21.149999618530273,0.19608874574589175
8722,2014-10-14,19.34000015258789,19.600000381469727,19.049999237060547,19.309999465942386,20061000.0,0.022198735443991424,1.0,-0.03488449459732381,27.87160953958748,29.197535874792305,1.1358754758698844,2.0819966458262655,2.415131126039384,2.5477896115398373,21.7127421304444,0.6800003051757812,-0.9492893148538073,-1.812499904632567,-3.8583723477071707,0.23337253844203687,-2.835436126169867,-0.7895636830952668,1.8228000640869162,20.98766110422137,-5.240823773363278,1.0229362215373017,10,0.7049999237060547,1.5399999618530273,2.877499580383301,2.6299991607666016,3.25,1,0.165460224286051,1.0400009155273509,18.920000076293945,1.8684205903242241,19.82999992370605,-1.4347851326024734,20.8700008392334,0.165460224286051
8723,2014-10-15,19.43000030517578,19.489999771118164,18.6299991607666,19.09000015258789,30272400.0,0.004653575588304593,2.739140530409832,11.333079026004267,31.294950084715808,29.571397673326096,0.9007442455566057,1.848941224190476,2.3276146734318317,2.473001452502473,23.06902276761953,0.8600006103515625,-1.0569385157864488,-1.5714997291564927,-3.659513085109701,0.5165136267967156,-2.615506407133097,-0.5274930511798885,1.6394878997802742,30.418282110527507,1.2210323861381767,1.0440066779766042,10,0.5149993896484375,1.3499994277954102,2.8199996948242188,2.539999008178711,3.1999988555908203,2,0.15748839000930204,1.0,19.34000015258789,1.0400009155273509,18.920000076293945,1.8684205903242241,19.82999992370605,0.15748839000930204
8724,2014-10-16,19.8700008392334,19.950000762939453,19.049999237060547,19.09000015258789,17520500.0,0.022645420851610032,-1.0930206769293551,2.294118637031718,33.79549376227216,29.604089944866065,0.3992641281143605,1.258450777075371,1.8852681541921967,2.0423036843253293,24.122627405927993,0.9000015258789062,-1.1544254626042658,-0.9949992179870613,-2.998232978591222,1.0082345426170995,-1.9966160982891417,0.006617662315019146,1.0531180230712884,63.26535974425971,32.67905736522088,1.0016168803020802,10,0.07499885559082031,0.909998893737793,2.409998893737793,2.0999984741210938,2.9899997711181605,3,0.1383995915375158,2.739140530409832,19.43000030517578,1.0,19.34000015258789,1.0400009155273509,18.920000076293945,0.1383995915375158
8725,2014-10-17,19.8799991607666,20.34000015258789,19.790000915527344,20.0,17455300.0,0.0005031867695477477,-2.6666942175032586,-0.1538470943525413,33.7954718774906,30.398136529510957,0.2843479569513292,1.094270412480526,1.8878210739051866,2.0423993820534747,24.723696553503256,0.5499992370605469,-1.1371485265532577,-0.8515008926391587,-2.734167010719574,1.0311652254412564,-1.7928339516793663,0.08983216640104885,0.9055325194457993,73.09937280613207,43.46783749825333,0.9413330590402077,10,0.06500053405761719,0.8200006484985352,2.390000820159912,2.0900001525878906,3.3600006103515625,4,0.14788735705078593,-1.0930206769293551,19.8700008392334,2.739140530409832,19.43000030517578,1.0,19.34000015258789,0.14788735705078593
8726,2014-10-20,20.06999969482422,20.13999938964844,19.649999618530273,19.729999542236328,10231100.0,0.009557371331915698,1.041667660078345,-2.833314789795756,36.769742219355756,31.860992342404295,0.012583917102414688,0.797899690536795,1.708325094027412,1.867851649893332,26.97409905900438,0.4899997711181676,-1.098280938086937,-0.568000316619873,-2.382463542365997,1.246462909126251,-1.475231929492935,0.33923129625318893,0.5862000342214344,84.21050870408563,53.177530233440756,0.9072316128730622,10,-0.125,0.6099996566772461,2.1675000190734863,1.8999996185302734,3.1599998474121094,0,0.12007971519967775,-2.6666942175032586,19.8799991607666,-1.0930206769293551,19.8700008392334,2.739140530409832,19.43000030517578,0.12007971519967775
8727,2014-10-21,20.780000686645508,20.780000686645508,20.09000015258789,20.149999618530273,18140100.0,0.035376233314263095,1.1904741721212708,1.8529434864073422,48.469400167574335,33.45363183357661,-0.7075487692806277,0.022086259339133107,1.0089136442301694,1.179026006818468,28.09078642880688,0.7100009918212891,-1.0879540842499011,0.18450059890746928,-1.5709895439379054,1.939990741752844,-0.693244472515218,1.0622456703301566,-2.1500015258789062,100.0,63.041175469574384,0.8777450714226869,10,-0.8350009918212891,-0.10000133514404297,1.3874988555908203,1.1899986267089844,3.0900001525878906,1,0.09143404984347892,1.041667660078345,20.06999969482422,-2.6666942175032586,19.8799991607666,-1.0930206769293551,19.8700008392334,0.09143404984347892
8728,2014-10-22,20.489999771118164,20.96999931335449,20.40999984741211,20.8700008392334,14909300.0,-0.01395577025720296,-1.0740685796634464,-0.6031752759595764,49.65155983959657,35.359361477296744,-0.5822434439702064,0.20692081083803515,1.3121554348587878,1.4834617483784456,29.15401205317467,0.5599994659423793,-1.0470486799376282,-0.03200035095214915,-1.6658218127812425,1.6018211108769442,-0.8489110818666958,0.7849103799623975,-1.8170005798339837,75.00002483526781,33.14277878174715,0.8169107309145475,10,-0.6900005340576172,0.18999958038330078,1.6725006103515625,1.4799995422363281,3.5599994659423864,2,0.10248903879588123,1.1904741721212708,20.780000686645508,1.041667660078345,20.06999969482422,-2.6666942175032586,19.8799991607666,0.10248903879588123
8729,2014-10-23,20.899999618530273,21.190000534057614,20.600000381469727,20.600000381469727,19154800.0,0.02000975363552837,-2.9333443535978807,-0.7894694574110325,51.34680037376335,37.750351123714786,-1.1035952954420374,-0.2646928598740814,0.9184994367084549,1.0760569735558576,29.835249827230047,0.7000007629394496,-0.9584055064003891,0.4084995269775398,-1.1694841347627332,1.9864831887178127,-0.3804923038925949,1.1974913578476745,-2.135120422363279,81.1687829141299,35.55916210293259,0.788991830870136,10,-0.9899997711181641,-0.2200002670288086,1.2575006484985352,1.0699996948242188,2.8400001525878906,3,0.08277509922547965,-1.0740685796634464,20.489999771118164,1.1904741721212708,20.780000686645508,1.041667660078345,20.06999969482422,0.08277509922547965
8730,2014-10-24,20.989999771118164,21.530000686645508,20.899999618530273,20.989999771118164,19804200.0,0.00430622747514775,-6.0,0.0,53.31069125689431,40.700635457916704,-1.1306446288386987,-0.4361222879598827,0.8404230821491723,0.9869661946681205,30.36402741311161,0.6300010681152344,-0.9660403909896473,0.5359996795654283,-0.9500250106784307,2.0220243698092872,-0.20701266555650122,1.2790120246873578,-2.0796132946777313,71.27656336553504,20.894707727821057,0.7430123451219298,10,-0.9099998474121094,-0.3100004196166992,1.2250003814697266,0.9399995803833008,2.8800010681152344,4,0.08909008383156247,-2.9333443535978807,20.899999618530273,-1.0740685796634464,20.489999771118164,1.1904741721212708,20.780000686645508,0.08909008383156247
8731,2014-10-27,21.040000915527344,21.229999542236328,20.799999237060547,20.8799991607666,10460900.0,0.002382141255569792,-1.687488451657895,100.0,55.866899824129796,43.81122326731029,-0.9479899909116511,-0.5713346964378054,0.7602961637182091,0.9346616181059062,30.676468377233768,0.43000030517578125,-0.9414654975564041,0.6215007781982429,-0.7647365238136814,2.007738080210167,-0.07161787280772103,1.3146194292042068,-1.9200453022705055,65.97225073677936,9.193345204102044,0.6931186510059625,10,-0.9600009918212891,-0.5300016403198242,1.1924991607666016,0.8899984359741211,3.549999237060547,0,0.10456267870060976,-6.0,20.989999771118164,-2.9333443535978807,20.899999618530273,-1.0740685796634464,20.489999771118164,0.10456267870060976
8732,2014-10-28,21.25,21.25,20.989999771118164,21.13999938964844,10943700.0,0.009980944645191503,3.727250658898599,0.6874962747505351,50.97276611124738,45.997647270258256,-0.9594608943241454,-0.8534434676737277,0.5342407676955077,0.7229181809012992,30.994254658567367,0.26000022888183594,-0.8039012674238535,0.8494998931884759,-0.4797733111177038,2.1787730974946555,0.1848632910353878,1.514136495341564,-1.9372407808720666,74.99995742528563,22.28167913431639,0.6646366021530892,10,-0.9600000381469727,-0.9000005722045898,1.197500228881836,0.6049995422363281,3.1499996185302734,1,0.09317644904641553,-1.687488451657895,21.040000915527344,-6.0,20.989999771118164,-2.9333443535978807,20.899999618530273,0.09317644904641553
8733,2014-10-29,21.479999542236328,21.51000022888184,21.049999237060547,21.049999237060547,11025000.0,0.010823507869944793,-1.1395379783893282,3.9090719933417826,55.99212628816242,48.46393977313494,-0.9701041664509376,-1.0988257962147827,0.2921384152712605,0.4910569672159326,30.16352993650283,0.4600009918212926,-0.5396410099926783,1.0534994125366204,-0.3406125928394772,2.447611417912718,0.3564434098485698,1.750555415224671,-1.989861005706988,94.62353462349361,40.82253044564589,0.697056002688049,10,-0.8899993896484375,-1.1700000762939453,0.7775001525878906,0.375,3.5600013732910156,2,0.11126635698001697,3.727250658898599,21.25,-1.687488451657895,21.040000915527344,-6.0,20.989999771118164,0.11126635698001697
8734,2014-10-30,21.34000015258789,21.459999084472656,20.950000762939453,21.36000061035156,13317900.0,-0.006517662599254459,3.636403044857901,-0.04651265946309566,68.01909351333124,52.26656439933946,-0.6701278865602127,-0.9434004990266871,0.42299433173137757,0.6286810460216614,28.569410993207818,0.529998779296875,-0.2951729786323938,0.873000049591063,-0.5796069944995317,2.3256070936816577,0.1466965275457639,1.5993035716363622,-1.6866726440492563,73.97258126464801,15.087745173640428,0.726303522045298,10,-0.75,-1.0450010299682617,0.8774995803833008,0.5149993896484375,2.8999996185302734,3,0.1269915213259274,-1.1395379783893282,21.479999542236328,3.727250658898599,21.25,-1.687488451657895,21.040000915527344,0.1269915213259274
8735,2014-10-31,22.09000015258789,22.350000381469727,21.709999084472656,21.709999084472656,18062900.0,0.035145266852729895,-2.3684184108818953,-18.999618539007763,89.33001905928445,58.10659515933153,-1.199848640335098,-1.6728437306734634,-0.3372940077630808,-0.11935716603396784,27.305493102018552,1.010000228881836,-0.05271875653755842,1.5555000305175781,-0.06614920193246121,3.1771492629676175,0.7446754142925585,2.366324646742598,-2.286538789800705,83.22580406990981,16.6437646135973,0.8108246162250194,10,-0.869999885559082,-1.6000003814697266,0.11749935150146484,-0.2350006103515625,2.3299999237060547,4,0.07469441408478095,3.636403044857901,21.34000015258789,-1.1395379783893282,21.479999542236328,3.727250658898599,21.25,0.07469441408478095
8736,2014-11-03,22.209999084472656,22.459999084472656,22.11000061035156,22.190000534057614,11643500.0,0.005432273927381992,-2.8889065496814617,0.052627616322852296,88.47184026950379,62.55131072621259,-1.1000470980432588,-1.7560761205126383,-0.4654318445736578,-0.23444121450525301,26.600850857546693,0.3699989318847656,0.1663395240208132,1.5949990272521966,-0.19177674020681224,3.3817747947112053,0.7016111435226904,2.4883869109817027,-2.1518838198172148,83.44369020581705,10.635975739466062,0.8933878837295052,11,-0.7749996185302734,-1.6649999618530273,-0.0024995803833007812,-0.3749990463256836,1.5700016021728551,0,0.07474118969780941,-2.3684184108818953,22.09000015258789,3.636403044857901,21.34000015258789,-1.1395379783893282,21.479999542236328,0.07474118969780941
8737,2014-11-04,22.07999992370605,22.280000686645508,21.90999984741211,22.13999938964844,12058000.0,-0.005853181725589907,1.1764623385074526,-3.000190748688425,85.14589704866768,66.49512597166493,-0.8562994486953066,-1.5719966636489637,-0.34363812546802563,-0.11013285784405014,25.533389679165058,0.37000083923339844,0.4003687401284388,1.3794999122619593,-0.5181269410606575,3.277126765584576,0.43068648560064915,2.3283133389232695,-1.7336586006725447,74.8344646912742,-3.197453058744145,0.9488134266613089,11,-0.5500001907348597,-1.5350008010864222,0.08749961853027699,-0.24499988555907848,1.7100009918212926,1,0.11367754699070409,-2.8889065496814617,22.209999084472656,-2.3684184108818953,22.09000015258789,3.636403044857901,21.34000015258789,0.11367754699070409
8738,2014-11-05,22.61000061035156,22.63999938964844,22.01000022888184,22.280000686645508,10383800.0,0.0240036543694222,2.2307857838030234,-5.5000476841395445,85.49223694021637,70.28906336793749,-1.177812662120452,-2.094389966594221,-0.8794009074302274,-0.6424808443413603,25.351908531969446,0.6299991607666016,0.6323143079528961,1.8365005493164013,-0.23801925304213967,3.911020351674942,0.7992406481371326,2.87376045049567,-2.010020355945354,98.22492285953508,17.568142415624166,1.0372599011792702,11,-0.8900012969970668,-1.9750013351440394,-0.4425010681152308,-0.7750005722045863,1.0499992370605504,2,0.07916846350544526,1.1764623385074526,22.07999992370605,-2.8889065496814617,22.209999084472656,-2.3684184108818953,22.09000015258789,0.07916846350544526
8739,2014-11-06,22.59000015258789,22.75,22.38999938964844,22.57999992370605,11774300.0,-0.0008845845742485592,1.1818223853422898,0.03030373089039632,85.01292511810034,73.81153379696039,-0.9978050446245597,-2.0437064112966823,-0.8784089101148922,-0.6272032094429498,25.422597948290676,0.36000061035155895,0.7421023283699775,1.7305001258850083,-0.49777247625208787,3.9587727280221046,0.6163638248164602,2.8446364269535565,-1.7044172192477731,84.61541283057625,2.8786338993097473,1.114136301068549,11,-0.8150005340576172,-1.9000005722045898,-0.6675004959106445,-0.755000114440918,0.7999992370605504,3,0.10845510165518002,2.2307857838030234,22.61000061035156,1.1764623385074526,22.07999992370605,-2.8889065496814617,22.209999084472656,0.10845510165518002
8740,2014-11-07,22.43000030517578,22.649999618530273,22.13999938964844,22.649999618530273,8217400.0,-0.0070827731886393686,3.6363801877876964,-21.999427808498766,80.729173392885,76.57400863793319,-0.6839887567145482,-1.7696654644726237,-0.7451490976804784,-0.47098848244192837,23.76050561590439,0.5100002288818324,0.8738543770854506,1.440500259399414,-0.8376936149458984,3.7186941337447266,0.3014033222267578,2.5795971965720703,-1.246110641170084,61.90480515528994,-18.71275121369647,1.139096937172656,11,-0.5799999237060547,-1.7400007247924805,-0.8475008010864258,-0.6550006866455078,1.4200000762939489,4,0.0806954721942077,1.1818223853422898,22.59000015258789,2.2307857838030234,22.61000061035156,1.1764623385074526,22.07999992370605,0.0806954721942077
8741,2014-11-10,22.6299991607666,22.959999084472656,22.36000061035156,22.43000030517578,10653900.0,0.008916578371364059,-2.529421004504679,-0.909088544601753,77.77777141358102,79.5523425604147,-0.7093203003779713,-1.7681219802145343,-0.980109105481155,-0.6750849175118354,21.540507409985516,0.5999984741210973,0.9803720757945484,1.4549991607666009,-0.7153026555230433,3.625300977056245,0.3698482526217788,2.540150068911423,-1.1955318430018167,68.57141300122433,-9.19806005889427,1.0851509081448223,11,-0.6749992370605469,-1.8350000381469727,-1.1274995803833008,-0.8549995422363281,1.8299999237060547,0,0.07909858514845425,3.6363801877876964,22.43000030517578,1.1818223853422898,22.59000015258789,2.2307857838030234,22.61000061035156,0.07909858514845425
8742,2014-11-11,22.540000915527344,22.78000068664551,22.40999984741211,22.690000534057614,8117800.0,-0.00397694425880879,1.242429847123055,-0.7500023841994158,82.7476708069803,82.52518084028335,-0.4661081992414715,-1.5031636728731606,-0.9210357875117055,-0.5943796743412726,19.200537742467215,0.370000839233402,1.0751565678208514,1.205000877380371,-0.8652139698860246,3.275215724646767,0.16989345374717146,2.2401083010135707,-0.8309378797551403,55.78961316915375,-21.407739910016033,1.0351074236331985,11,-0.5850009918212891,-1.7450017929077148,-1.0575013160705566,-0.7650012969970703,2.4699993133544957,1,0.05501329728269688,-2.529421004504679,22.6299991607666,3.6363801877876964,22.43000030517578,1.1818223853422898,22.59000015258789,0.05501329728269688
8743,2014-11-12,22.489999771118164,22.739999771118164,22.309999465942386,22.60000038146973,9910200.0,-0.002218329298058541,1.2051332211745192,0.7333392673219896,78.7003985468327,83.7119925106724,-0.2880650437078387,-1.277667486112172,-0.9022110332784905,-0.5564516968260733,16.323632841642173,0.4300003051757777,1.1586360728358152,1.0019997596740708,-0.9225956594487457,2.9265951787968874,0.03970205011266259,1.964297469235479,-0.5557682465798806,42.68298923510614,-32.60700385020106,0.9622977095614087,11,-0.1550006866455078,-1.6950006484985352,-1.070000171661377,-0.744999885559082,2.399999618530277,2,0.057803519681607574,1.242429847123055,22.540000915527344,-2.529421004504679,22.6299991607666,3.6363801877876964,22.43000030517578,0.057803519681607574
8744,2014-11-13,22.6200008392334,22.979999542236328,22.5,22.8700008392334,13873400.0,0.005780394372532749,1.0425625167401202,2.2727146622276972,79.00360292360824,82.56461294004171,-0.24295279077473708,-1.2554495560471821,-1.0509150476458942,-0.6953378097818295,14.485114862706771,0.48999977111816406,1.2760438762041986,0.9945008277893059,-0.8339123644598949,2.8229140200385068,0.0802942316647055,1.9087074239139064,-0.501131153906929,57.1430193323371,-17.884041452680442,0.9142065961245998,11,-0.1750011444091797,-1.8150014877319336,-1.2250008583068848,-0.8750009536743164,2.779998779296875,3,0.0459769659413487,1.2051332211745192,22.489999771118164,1.242429847123055,22.540000915527344,-2.529421004504679,22.6299991607666,0.0459769659413487
8745,2014-11-14,22.81999969482422,22.979999542236328,22.06999969482422,22.209999084472656,14877200.0,0.008841682058823297,-1.0449448797297993,-2.44000244140625,80.06759499706808,81.63080790977106,-0.367117869002044,-1.2900386084823268,-1.2747707800550359,-0.9007538631373819,13.072741438929908,0.9099998474121094,1.360265798695238,1.047499656677246,-0.6586857731430982,2.7536850864975904,0.19440694176707396,1.9005923715874182,0.15999984741210938,82.4175962372826,5.987181641895987,0.8530927149101717,11,-0.375,-2.015000343322754,-1.459999561309818,-1.0749998092651367,2.5799999237060547,4,0.024978076356131806,1.0425625167401202,22.6200008392334,1.2051332211745192,22.489999771118164,1.242429847123055,22.540000915527344,0.024978076356131806
8746,2014-11-17,22.479999542236328,22.790000915527344,22.270000457763672,22.690000534057614,11374100.0,-0.01489921810406536,1.536576742541601,-0.3442635765565142,69.90292880210957,79.93714477126463,0.01699697128350408,-0.801313659599149,-0.9601687950655844,-0.5654885725755499,11.433898859818822,0.5499992370605469,1.4004964521649192,0.5869995117187514,-0.9443720503626132,2.118371073800116,-0.1786862693219291,1.352685292759432,0.5,45.054935841811606,-30.252858724939024,0.7656857810406815,11,0.015000343322753906,-1.6750001907348633,-1.5499992370605469,-1.1499996185302734,2.770000457763672,0,0.06094309907166107,-1.0449448797297993,22.81999969482422,1.0425625167401202,22.6200008392334,1.2051332211745192,22.489999771118164,0.06094309907166107
8747,2014-11-18,22.68000030517578,22.85000038146973,22.350000381469727,22.479999542236328,9718600.0,0.008896831272780181,-1.1739173701756578,-0.9523800873743361,69.6078712476314,78.17221524986628,-0.0993958127062129,-0.8976982947652488,-1.1769973590557612,-0.7687899218322549,10.953669042949787,0.5000000000000036,1.2904104277007313,0.692000293731688,-0.7833638223107116,2.1673644097740876,-0.04568176428951176,1.4296823517528878,0.2999992370605469,67.03304534460136,-5.590547322066783,0.7376820580211989,11,-0.1550006866455078,-1.8750009536743164,-2.1100001335144043,-1.6850004196166992,2.5100002288818324,1,0.07848319027097461,1.536576742541601,22.479999542236328,-1.0449448797297993,22.81999969482422,1.0425625167401202,22.6200008392334,0.07848319027097461
8748,2014-11-19,22.59000015258789,22.75,22.53000068664551,22.71999931335449,9929000.0,-0.003968260642719268,1.3157757365858183,-0.6499933243052332,70.76413118003481,76.58901592341455,-0.014003721117898493,-0.6770156935276717,-1.1023164136299286,-0.6850422764798942,10.77357017869755,0.21999931335448863,1.186041509377997,0.4970001220703111,-0.8198718435411401,1.8138720876817622,-0.16143586073541272,1.1554361048760349,0.371799392700197,57.14291702822457,-14.67759579046158,0.6584359828057254,11,-0.06500053405761719,-1.7850008010864258,-2.127500057220459,-1.5950002670288086,2.7199993133544957,2,0.1071270500198167,-1.1739173701756578,22.68000030517578,1.536576742541601,22.479999542236328,-1.0449448797297993,22.81999969482422,0.1071270500198167
8749,2014-11-20,22.6299991607666,22.70000076293945,22.3700008392334,22.450000762939453,9402400.0,0.0017706510805015618,1.0624891967122478,-1.3846119987675893,61.73912250251066,74.47901026892852,-0.05334163035805162,-0.6121472142738824,-1.1755389044656823,-0.7328810724062897,10.835154365755246,0.32999992370605113,1.105113607281801,0.45049915313720845,-0.759345907642583,1.660344213917,-0.1544233772526873,1.0554216835271042,0.31396438751220757,61.53841316951092,-8.474260225453122,0.6049225303898966,11,-0.10499954223632812,-1.614999771118164,-2.2674994468688965,-1.734999656677246,2.590000152587887,3,0.09986744642925038,1.3157757365858183,22.59000015258789,-1.1739173701756578,22.68000030517578,1.536576742541601,22.479999542236328,0.09986744642925038
8750,2014-11-21,22.86000061035156,22.96999931335449,22.6299991607666,22.920000076293945,9890300.0,0.01016356421186737,3.250056625141707,-0.3333333333333531,63.485509689489895,72.89098118847396,-0.24130929247622035,-0.7324213683463761,-1.416466271283614,-0.9715401999923152,11.604354984585319,0.3400001525878871,0.982341480647964,0.5870005607604938,-0.5204877486373611,1.6944888701583487,0.0332564060615681,1.1407447154594195,-0.7900009155273402,84.28587388045257,15.312341412118812,0.5537441546989267,11,-0.3350009918212855,-1.5450010299682582,-2.497500896453854,-1.9650011062622035,2.0599994659423864,4,0.11111106475773846,1.0624891967122478,22.6299991607666,1.3157757365858183,22.59000015258789,-1.1739173701756578,22.68000030517578,0.11111106475773846
8751,2014-11-24,23.239999771118164,23.239999771118164,22.71999931335449,22.84000015258789,13508800.0,0.016622884979037744,1.6000047683761474,-6.666719649044333,71.80450966079317,71.67507439445316,-0.5874576840618495,-0.9899042869875032,-1.7951415143049765,-1.358394576463784,12.41813356974575,0.5200004577636754,0.8683941009248386,0.8569997787475572,-0.16885760715516085,1.8828571646502752,0.34407108579619816,1.3699284716989162,-1.1520000839233404,100.0,30.455539503114238,0.5129286929513586,11,-0.5850000381469727,-1.7950000762939453,-2.9175000190734863,-2.3450002670288086,1.7199993133544922,0,0.09294319572655407,3.250056625141707,22.86000061035156,1.0624891967122478,22.6299991607666,1.3157757365858183,22.59000015258789,0.09294319572655407
8752,2014-11-25,23.229999542236328,23.239999771118164,23.04999923706055,23.11000061035156,8721500.0,-0.0004303024518211851,1.714305177111666,0.2999976158119441,64.48596048400333,70.09569238747213,-0.5244384587532664,-0.868489696701868,-1.794222461297693,-1.357772375851063,13.308952177053873,0.19000053405761363,0.786183586248292,0.7479995727539048,-0.1964044868910868,1.6924036323988965,0.2757975429314108,1.2202016025763989,-1.0959198516845703,98.85054699318177,31.57350368233496,0.4722020298224955,11,-0.5749998092651367,-1.5649995803833008,-2.9175000190734863,-2.3350000381469727,0.9300003051757812,1,0.0869565431583823,1.6000047683761474,23.239999771118164,3.250056625141707,22.86000061035156,1.0624891967122478,22.6299991607666,0.0869565431583823
8753,2014-11-26,23.8700008392334,23.90999984741211,23.29999923706055,23.29999923706055,14852600.0,0.027550637520824317,-1.140347002626794,4.750055631496794,73.188416313358,69.44956054188876,-1.0595204455579967,-1.391605845454329,-2.438634328584463,-2.000012570637182,14.788765452173644,0.6800003051757812,0.7364101113179942,1.268500804901123,0.25558873092337464,2.2814128788788715,0.7620447679122506,1.7749568418899955,-1.6916843454589845,97.40266013378697,30.98374750567774,0.506456036988874,11,-0.8800010681152344,-1.710000991821289,-3.5575013160705566,-2.975001335144043,-0.6200008392333984,2,0.055299524441349224,1.714305177111666,23.229999542236328,1.6000047683761474,23.239999771118164,3.250056625141707,22.86000061035156,0.055299524441349224
8754,2014-11-28,24.04999923706055,24.149999618530273,23.61000061035156,23.70000076293945,9712400.0,0.00754077886462845,-1.0377367996775355,0.6140306848031751,79.13668423074816,69.34612601229766,-1.1346636965219936,-1.4315652080782009,-2.6258783118642093,-2.189688513870273,16.506832058058745,0.5399990081787145,0.6873663808518273,1.3129992485046422,0.28568595468088276,2.3403125423284017,0.7993426015927625,1.826655895416522,-1.767781742067875,93.42102951621143,25.339270652575124,0.5136566469118806,11,-0.8399991989135778,-1.6749992370605504,-3.8099999427795446,-3.154999732971195,-0.5799999237060618,4,0.052390863569766744,-1.140347002626794,23.8700008392334,1.714305177111666,23.229999542236328,1.6000047683761474,23.239999771118164,0.052390863569766744
8755,2014-12-01,23.739999771118164,24.04999923706055,23.70000076293945,24.040000915527344,10257800.0,-0.012889791092578595,1.1875055879740795,-0.8571498637602006,69.20416686466133,69.26848579702565,-0.7604026571024676,-1.045201886552082,-2.325264107580871,-1.8848806200595902,17.12482917681029,0.34999847412110086,0.6663864731838984,0.9204998016357422,-0.152056878887187,1.9930564821586714,0.3842214613742776,1.4567781418972068,-1.3083597062424808,71.32868811788752,3.172181318277609,0.5362783402614647,12,-0.48999977111816406,-1.265000343322754,-3.445000171661377,-2.8450002670288086,0.4799995422363246,0,0.06234202007183143,-1.0377367996775355,24.04999923706055,-1.140347002626794,23.8700008392334,1.714305177111666,23.229999542236328,0.06234202007183143
8756,2014-12-02,23.8700008392334,23.95000076293945,23.6299991607666,23.709999084472656,10582600.0,0.005476034935492757,1.0000000000000222,-0.5333371480160471,72.696227293292,69.61163646876571,-0.7515280100293182,-1.1009073937006342,-2.4436682272920365,-2.0190506660194565,17.57359071396737,0.320001602172848,0.6400422786639304,0.9675007820129409,-0.1618749340977672,2.096876498123649,0.40281292395758683,1.532188640068295,-1.300892010065347,74.54557434582291,4.625433696454408,0.5646878580553547,12,-0.6100006103515625,-1.3950014114379883,-3.4900012016296387,-2.975001335144043,0.3699989318847656,1,0.043988236285888105,1.1875055879740795,23.739999771118164,-1.0377367996775355,24.04999923706055,-1.140347002626794,23.8700008392334,0.043988236285888105
8757,2014-12-03,24.59000015258789,24.68000030517578,23.95000076293945,23.959999084472656,17468400.0,0.030163355175550688,-1.2461603469625964,3.9374634925554615,79.16666887424581,70.54525176812248,-1.3098458652435134,-1.7109431849365073,-3.133471233548839,-2.7424276072357827,18.700282820992264,0.8099994659423828,0.6106087422407249,1.5620000839233406,0.27116435231765834,2.8528358155290228,0.9165822181204994,2.2074179497261817,-1.8944200602708605,93.47825486027989,19.281958809981546,0.6454178658028413,12,-1.0649995803833008,-1.7749996185302734,-4.2950005531311035,-3.695000648498535,-0.9300003051757812,2,0.01504672344810154,1.0000000000000222,23.8700008392334,1.1875055879740795,23.739999771118164,-1.0377367996775355,24.04999923706055,0.01504672344810154
8758,2014-12-04,24.399999618530273,24.85000038146973,24.290000915527344,24.6200008392334,10143700.0,-0.007726739848662456,-1.5454600625959258,-0.34920769477629565,74.31692422822725,71.9427852932021,-0.934353657541017,-1.4545395751594654,-2.9254981442635994,-2.5542294187206878,19.4757010526423,0.5599994659423864,0.6427335272823633,1.2824995994567878,-0.12889572385536496,2.6938949227689406,0.5768019378007097,1.988197261112866,-1.505977504927369,63.709609193422025,-12.121508853799796,0.7056976616560767,12,-0.6599998474121094,-1.4999990463256836,-4.079999923706055,-3.505000114440918,-1.0699996948242223,3,-0.00983605634714435,-1.2461603469625964,24.59000015258789,1.0000000000000222,23.8700008392334,1.1875055879740795,23.739999771118164,-0.00983605634714435
8759,2014-12-05,25.040000915527344,25.09000015258789,24.26000022888184,24.6200008392334,19265200.0,0.02622956176241198,2.192316297972689,-1.9090806630600639,77.07317050477715,73.45252538378958,-1.3371620802928987,-2.004345733950057,-3.525212432288992,-3.191691112595734,20.235558880765662,0.8299999237060511,0.6869349073951838,1.800000858306884,0.17261658288537163,3.4273851337283965,0.9863087205961278,2.6136929960176403,-1.911261409780419,96.57539704831467,20.686083059496738,0.8136921377107565,12,-1.1350011825561523,-2.020000457763672,-4.590001106262207,-4.145001411437988,-2.020000457763672,4,-0.07148565695208742,-1.5454600625959258,24.399999618530273,-1.2461603469625964,24.59000015258789,1.0000000000000222,23.8700008392334,-0.07148565695208742
8760,2014-12-08,24.239999771118164,25.25,24.040000915527344,25.1200008392334,18671200.0,-0.03194892632424373,1.1228065478979,-2.095240257764497,69.29823423981125,73.1740503370138,-0.35852473708866484,-1.1191718238669282,-2.7008044383445586,-2.392499179459829,21.304542563528486,1.2099990844726562,0.7256318055483106,0.9094997406005874,-0.7294921145297018,2.5484915957308765,0.09000381303544458,1.7289956681657301,-0.8366837748135048,37.65433915702298,-40.39474984124529,0.8194959275651439,12,-0.09000015258789062,-0.7600002288818359,-3.7975001335144043,-3.3450002670288086,-0.9099998474121129,0,-0.031765695752238754,2.192316297972689,25.040000915527344,-1.5454600625959258,24.399999618530273,-1.2461603469625964,24.59000015258789,-0.031765695752238754
8761,2014-12-09,24.420000076293945,24.559999465942386,23.940000534057614,24.1299991607666,13241000.0,0.007425755234133691,1.1754360134384474,-0.32954609492515835,69.16298115885219,73.69371930088589,-0.39508706725504084,-1.220784140414544,-2.8541254449365496,-2.5759426550850897,21.93479614198271,0.6199989318847727,0.8209514563950044,1.0,-0.6730685107541774,2.6730685107541774,0.1634657446229113,1.8365342553770887,-0.7212146393980312,36.641201368050176,-41.033263733589266,0.8365342553770893,12,-0.14500045776367188,-0.8400001525878906,-3.565000057220459,-3.52500057220459,-0.9500007629394567,1,-0.008190039406822502,1.1228065478979,24.239999771118164,2.192316297972689,25.040000915527344,-1.5454600625959258,24.399999618530273,-0.008190039406822502
8762,2014-12-10,23.78000068664551,24.36000061035156,23.649999618530273,24.36000061035156,10681100.0,-0.026208001132224545,1.448279604192239,-1.9999934229564882,61.68958794166441,72.41607170403105,0.37004920928469787,-0.5092325417583119,-2.1898202469086065,-1.941705911040163,22.35373395360649,0.7700004577636719,0.8880256265109061,0.29800062179565856,-1.32902919340372,1.925030436995037,-0.5155142858040307,1.1115155293953478,1.4699993133544886,8.125064820035961,-69.16620541050969,0.813514907599689,12,0.6499996185302699,-0.20000076293945668,-2.7900013923645055,-2.885001182556156,-0.1500015258789098,2,0.01934394748487045,1.1754360134384474,24.420000076293945,1.1228065478979,24.239999771118164,2.192316297972689,25.040000915527344,0.01934394748487045
8763,2014-12-11,23.790000915527344,24.270000457763672,23.709999084472656,23.8700008392334,7736400.0,0.0004205310594229683,-3.666608387440297,0.1379309210850859,61.46246050075785,70.45226906736548,0.3883463683417183,-0.4393732041893763,-2.1539426328562286,-1.9512419599425783,22.99422392701141,0.5600013732910156,0.9026782902941939,0.24300079345703196,-1.3197648646553155,1.8057664515693794,-0.5383820355991418,1.0243836225132057,1.4279990768432604,8.750078976135498,-67.62014230991485,0.7813828290561738,12,0.649998664855957,-0.16000080108642578,-2.7525014877319336,-2.8950014114379883,0.529998779296875,3,-0.005464525561677647,1.448279604192239,23.78000068664551,1.1754360134384474,24.420000076293945,1.1228065478979,24.239999771118164,-0.005464525561677647
8764,2014-12-12,23.65999984741211,24.229999542236328,23.5,23.649999618530273,14273700.0,-0.005464525561677647,-3.709682579724234,-0.12500298023508094,58.064503724326784,69.21452871843941,0.5109389256624901,-0.23975550861291595,-1.9647661894169914,-1.8116283036621397,23.15919122689555,0.7299995422363281,0.954459779936137,0.06099977493285991,-1.439876092582633,1.5618756424483529,-0.6894381588248883,0.8114377086906082,1.5266401374816887,9.142848423549108,-63.49036433124735,0.7504379337577469,12,0.7150001525878906,0.0,-2.4825005531311035,-2.765000343322754,0.9600009918212891,4,-0.013947587736022449,-3.666608387440297,23.790000915527344,1.448279604192239,23.78000068664551,1.1754360134384474,24.420000076293945,-0.013947587736022449
8765,2014-12-15,23.38999938964844,24.04999923706055,23.270000457763672,23.81999969482422,14971300.0,-0.011411684678992118,-1.328360928283506,-42.999046347510614,51.54638648198308,66.86454640607175,0.811397883093651,0.07919792896886335,-1.6442776511050106,-1.531252317254264,23.987634943321044,0.7799987792968786,0.9136157104383713,-0.23750066757201793,-1.6971747098057044,1.2221733746616685,-0.9673376886888612,0.4923363535448253,1.729174995849604,9.302249933834423,-57.39611139671015,0.729837021116843,12,0.8700008392333949,0.2700004577636683,-2.157499790191654,-2.4949998855590856,0.7200012207031179,0,-0.015818680698577392,-3.709682579724234,23.65999984741211,-3.666608387440297,23.790000915527344,1.448279604192239,23.78000068664551,-0.015818680698577392
8766,2014-12-16,23.85000038146973,24.270000457763672,23.1200008392334,23.170000076293945,25505200.0,0.01966656707245873,-1.9487215853515396,-1.5813949362147797,55.849059048219566,64.2737008698466,0.3891888349212067,-0.287651560707868,-2.042891066535642,-1.969634962901985,24.981316490991677,1.1499996185302734,0.8471100518265331,0.1540002822876012,-1.2039767982017757,1.5119773627769781,-0.5249882579570873,0.8329888225322897,1.158223568364253,58.87094169203435,-3.6050467883252963,0.6789885402446894,12,0.3350000381469691,-0.19000053405762074,-2.5800004005432164,-2.9550008773803746,0.38999938964843395,1,-0.021802953855199703,-1.328360928283506,23.38999938964844,-3.709682579724234,23.65999984741211,-3.666608387440297,23.790000915527344,-0.021802953855199703
8767,2014-12-17,24.459999084472656,24.489999771118164,23.61000061035156,23.79999923706055,17430500.0,0.025576465125630055,1.4444379688890872,0.9705875753121777,55.59770379938612,62.19378748886426,-0.26953420051790644,-0.79839386154962,-2.57573356898542,-2.556324479700187,26.04867749744183,0.8799991607666051,0.8505173589985588,0.6749990463256843,-0.6350835065796332,1.9850815992310018,0.01995776987302378,1.3300403227783448,0.39716701651327924,97.81016715069737,38.110046694586224,0.6550412764526589,12,-0.27499866485595703,-0.7999992370605469,-3.0849995613098145,-3.564999580383301,-0.8899993896484375,2,-0.040474235820663784,-1.9487215853515396,23.85000038146973,-1.328360928283506,23.38999938964844,-3.709682579724234,23.65999984741211,-0.040474235820663784
8768,2014-12-18,25.01000022888184,25.020000457763672,24.57999992370605,24.8700008392334,18581800.0,0.022485738552554757,4.500011920940368,0.212120336387025,58.510639377176844,60.131284030242,-0.8089800154564522,-1.2203677239647526,-3.065742196880379,-3.0768671521181616,27.419047633269567,0.5600013732910156,0.8477747100254653,1.104000186920171,-0.18826694577248304,2.396267319612825,0.4578666205738422,1.7501337532664998,-1.889999389648441,99.47367205844137,42.21981333059563,0.6461335663463273,12,-0.8249998092651403,-1.3500003814697301,-3.6350007057189977,-4.115000724792484,-1.630001068115238,3,-0.05517797103102773,1.4444379688890872,24.459999084472656,-1.9487215853515396,23.85000038146973,-1.328360928283506,23.38999938964844,-0.05517797103102773
8769,2014-12-19,24.88999938964844,25.149999618530273,24.79999923706055,25.03000068664551,14802700.0,-0.0047981142796960086,-1.1874914318751901,-1.0000136239781763,60.55044266184364,59.159307188245606,-0.7962262215378004,-0.9722182367327612,-2.8768797670836896,-2.9292436175150804,29.255320478529327,0.350000381469723,0.740088870023957,0.8709993362426793,-0.344426042301091,2.0864247147864496,0.2632866469707942,1.4787120255145645,-1.7319985580444381,87.19209924983856,30.408348646730474,0.6077126892718843,12,-0.7549991607666051,-1.2299995422363317,-3.3250002861022985,-4.045000076293949,-1.2699985504150426,4,-0.022900751659370555,4.500011920940368,25.01000022888184,1.4444379688890872,24.459999084472656,-1.9487215853515396,23.85000038146973,-0.022900751659370555
8770,2014-12-22,25.399999618530273,25.46999931335449,24.920000076293945,24.920000076293945,17583800.0,0.02049016638762713,-1.2916656732549583,-3.428536395961908,63.12176070028093,58.48806047062658,-1.2565119217407101,-1.3514614624392856,-3.2771449139020206,-3.403265580343845,30.85516887708461,0.5799999237060476,0.6757368704944184,1.2539996147155748,0.017852810017409126,2.4901464194137404,0.6359262123664919,1.8720730170646576,-2.16231883544922,97.02128764784005,40.729306166892634,0.6180734023490835,12,-1.1049995422363281,-1.630000114440918,-3.7750000953674316,-4.555000305175781,-2.559999465942383,0,-0.030708613819341757,-1.1874914318751901,24.88999938964844,4.500011920940368,25.01000022888184,1.4444379688890872,24.459999084472656,-0.030708613819341757
8771,2014-12-23,25.399999618530273,25.709999084472656,25.290000915527344,25.489999771118164,9841000.0,0.0,-1.7096869462492617,-0.18750049670584681,57.92562096065307,58.069841917180874,-1.2324893455998627,-1.2451838056779039,-3.1358108288811906,-3.36899780221653,32.1998241995849,0.4199981689453125,0.5315180649673259,1.14599962234497,-0.13352977536801092,2.425529020057951,0.5062349234884813,1.7857643212014587,-2.0283797236328134,85.23810994328815,32.259897560850106,0.6397646988564903,12,-0.9849996566772461,-1.4099998474121094,-3.7750000953674316,-4.595000267028809,-2.5399990081787145,1,-0.050787363289470755,-1.2916656732549583,25.399999618530273,-1.1874914318751901,24.88999938964844,4.500011920940368,25.01000022888184,-0.050787363289470755
8772,2014-12-24,25.25,25.479999542236328,25.25,25.399999618530273,2878400.0,-0.005905496881222105,-2.0666683620919852,1.666659602424448,58.3826378039105,57.72763939530895,-0.9521728811471455,-0.9866790325280874,-2.8568460606585724,-3.1858934228837725,33.580881671985615,0.22999954223632812,0.4677682825845757,0.8949999809265137,-0.3629095224370502,2.1529094842900776,0.26604522924473173,1.5239547326082956,-1.6913097699365238,59.29208618521563,7.354428872950102,0.6289547516817824,12,-0.8350000381469727,-1.2200002670288086,-3.6000003814697266,-4.445000648498535,-1.7999992370605504,2,-0.040000009064627196,-1.7096869462492617,25.399999618530273,-1.2916656732549583,25.399999618530273,-1.1874914318751901,24.88999938964844,-0.040000009064627196
8773,2014-12-26,25.190000534057614,25.46999931335449,25.15999984741211,25.45000076293945,4057700.0,-0.0023762164729658197,1.0666815017325,1.7333392673219485,51.67037303716349,57.017180430068585,-0.7517540605989907,-0.8671787522986989,-2.668821079864916,-3.0881715467433217,33.99598456310765,0.30999946594237926,0.3892974878594231,0.7690005302429164,-0.5198977516005314,2.057898812086364,0.1245513893211907,1.413449671164642,-1.4592055956414036,42.857292570560816,-3.2921362510738277,0.6444491409217243,12,-0.7750005722045863,-1.1500005722045863,-3.5250010490417445,-4.385001182556149,-1.5699996948242152,4,-0.0643112665695702,-2.0666683620919852,25.25,-1.7096869462492617,25.399999618530273,-1.2916656732549583,25.399999618530273,-0.0643112665695702
8774,2014-12-29,25.309999465942386,25.399999618530273,25.020000457763672,25.020000457763672,5894400.0,0.004763752653459852,-1.620692830317739,-1.1153798188020532,64.04198568437754,58.40558034144574,-0.6851362041117319,-0.9359271169604213,-2.6709451925478085,-3.1743171227129814,34.00996761026669,0.37999916076660156,0.39804982867119065,0.8259994506835966,-0.5088987441614208,2.160897645528614,0.1585503532610879,1.4934485481061053,-1.4208681958416598,49.367073326782794,2.05454466889649,0.6674490974225091,12,-0.894999504089359,-1.269999504089359,-3.6449999809265172,-4.5050001144409215,-1.3500003814697301,0,-0.07625445854998258,1.0666815017325,25.190000534057614,-2.0666683620919852,25.25,-1.7096869462492617,25.399999618530273,-0.07625445854998258
8775,2014-12-30,25.21999931335449,25.309999465942386,25.020000457763672,25.03000068664551,6554300.0,-0.003555912860014221,-1.7619073569482626,0.6551699190360296,60.7526743890333,58.950426490425045,-0.3444771402006026,-0.7687797972551031,-2.462008032071804,-3.0432984009572372,34.02470631866942,0.2899990081787145,0.4126388279595261,0.6619993209838846,-0.6632943963416835,1.9872930383094527,-0.0006475376788976916,1.3246461796466669,-1.1851986181040068,28.98539907894176,-18.864144936171535,0.6626468586627837,12,-0.5599994659423793,-1.0500001907348597,-3.449999809265133,-4.414999961853024,-0.9799995422363246,1,-0.06344165415079372,-1.620692830317739,25.309999465942386,1.0666815017325,25.190000534057614,-2.0666683620919852,25.25,-0.06344165415079372
8776,2014-12-31,24.920000076293945,25.35000038146973,24.82999992370605,25.309999465942386,7006500.0,-0.011895291246169393,1.2127621583014059,-2.0526432027627592,66.8638909674091,60.202225064649824,0.1377489609758804,-0.4069483933935736,-2.050230803241231,-2.705844038117082,34.03939538798838,0.520000457763679,0.4602607045075686,0.3095001220703111,-0.9838425591666784,1.6028428033073006,-0.3371712185481819,0.956171462688804,-0.7511835099056903,13.846185447215301,-37.41602176879249,0.6466713406184944,12,0.22499942779541016,-0.7050008773803711,-3.000000476837158,-4.1150007247924805,-1.4099998474121058,2,-0.08346709138595587,-1.7619073569482626,25.21999931335449,-1.620692830317739,25.309999465942386,1.0666815017325,25.190000534057614,-0.08346709138595587
8777,2015-01-02,24.959999084472656,25.15999984741211,24.60000038146973,24.989999771118164,6910200.0,0.0016050966314706816,2.0270172743534167,0.0769249579404508,67.15539913928788,61.16275392710661,0.19683272562901521,-0.4403855458421617,-1.9985713635857998,-2.7119265387228104,32.99386379781496,0.5599994659423793,0.5814737164016748,0.33099918365478587,-0.9716602073375142,1.633658574647086,-0.3203305118413624,0.9823288791509341,-0.6678879166376497,41.379212066735285,-14.630098217218432,0.6513296954961498,1,0.19500064849853516,-0.5799999237060547,-2.909999370574951,-4.024999618530273,-0.6799983978271449,4,-0.08413455733768371,1.2127621583014059,24.920000076293945,-1.7619073569482626,25.21999931335449,-1.620692830317739,25.309999465942386,-0.08413455733768371
8778,2015-01-05,24.15999984741211,24.899999618530273,24.149999618530273,24.75,11419800.0,-0.03205125266043052,-1.4590139330114815,19.66622162883845,56.12745395948003,60.67131073795509,0.9650666678107989,0.35912408914839844,-1.1049709144501918,-1.8794443318990801,31.360899059249192,0.8099994659423828,0.6313161200429,-0.4570000648498542,-1.7728961572736495,0.858896027573941,-1.11494811106175,0.20094798136204162,1.5499992370605469,0.8000183105468749,-58.61205366434391,0.657948046211897,1,0.7699995040893555,0.25500011444091797,-2.0,-3.2250003814697266,0.10000038146973012,0,-0.02938737950980208,2.0270172743534167,24.959999084472656,1.2127621583014059,24.920000076293945,-1.7619073569482626,25.21999931335449,-0.02938737950980208
8779,2015-01-06,23.25,24.29999923706055,23.229999542236328,24.1299991607666,19678300.0,-0.03766555683606865,-1.3260861001979989,1.4915236155562022,48.516954803086314,59.048554527155694,1.8081101435854308,1.1891121062729653,-0.12323182119986598,-0.9428813663142677,29.527412580642398,1.0699996948242223,0.6189274775206464,-1.277499866485595,-2.7105364470778035,0.15553671410661352,-1.9940181567816992,-0.5609815761894907,2.42879909515381,0.9434174455753561,-62.130091013467556,0.7165182902961044,1,1.2199993133544922,1.1649999618530273,-0.6750001907348633,-1.9800004959106445,0.889999389648441,1,0.015914014590683756,-1.4590139330114815,24.15999984741211,2.0270172743534167,24.959999084472656,1.2127621583014059,24.920000076293945,0.015914014590683756
8780,2015-01-07,23.46999931335449,23.540000915527344,23.09000015258789,23.3700008392334,15710300.0,0.009462336058257526,2.7499801319240245,-0.11363473805358817,45.75891260588342,57.69669804329239,1.4366262654737092,0.9575632907759051,-0.2703577874492389,-1.137642693842107,28.22901713995788,0.4500007629394531,0.5439786908840887,-1.0190005302429235,-2.5241199922641577,0.4861189317783108,-1.7715602612535406,-0.26644079923230635,2.1108477996826203,16.814120454961497,-44.85809713501006,0.7525597310106169,1,0.8150005340576207,0.9300003051757848,-0.6774992942810023,-2.079999923706051,0.6500015258789098,2,0.020877707092192166,-1.3260861001979989,23.25,-1.4590139330114815,24.15999984741211,2.0270172743534167,24.959999084472656,0.020877707092192166
8781,2015-01-08,24.21999931335449,24.31999969482422,23.670000076293945,23.690000534057614,16696900.0,0.031955689047389546,-1.2807016369745035,5.300068665598723,47.40259820684339,56.47669364361827,0.5605930082953883,0.2021772124262604,-0.9388788172116342,-1.8790235801693775,26.74981245362929,0.8500003814697301,0.47895778923203736,-0.2590004920959501,-1.7687008547096639,1.2506998705177637,-1.013850673402807,0.4958496892109068,1.2113969820556676,54.589339485992326,-2.407916008097885,0.7548501813068563,1,0.06000041961670277,0.1800003051757848,-1.3574995994567836,-2.829999923706051,-0.09000015258788707,3,0.0008257827551896302,2.7499801319240245,23.46999931335449,-1.3260861001979989,23.25,-1.4590139330114815,24.15999984741211,0.0008257827551896302
8782,2015-01-09,24.239999771118164,24.34000015258789,23.899999618530273,24.10000038146973,8737000.0,0.0008257827551896302,1.588237274063436,0.2641504001842508,40.58678304146364,55.245183644096066,0.4271799589337242,0.23020862113113694,-0.882257911726331,-1.8841336165154488,25.904591051145747,0.4400005340576172,0.3454196918726531,-0.2619999885559068,-1.7405567826590627,1.216556805547249,-1.0012783856074847,0.47727840849567116,1.0509127557226563,63.53590927340533,11.419577457173226,0.7392783970515785,1,0.005000114440917969,0.15999984741210938,-1.372499942779541,-2.8500003814697266,-0.13999938964843395,4,-0.030115492950875122,-1.2807016369745035,24.21999931335449,2.7499801319240245,23.46999931335449,-1.3260861001979989,23.25,-0.030115492950875122
8783,2015-01-12,23.65999984741211,24.28000068664551,23.520000457763672,24.270000457763672,12581500.0,-0.02392738981776399,1.4126950487735308,-4.35716621253417,36.483507915295185,52.183130558642475,0.857501018616059,0.8432011871323937,-0.2382112151266611,-1.2916663964450876,25.09253800304882,0.7600002288818395,0.23133663229458534,-0.8354998588562026,-2.3283103416205755,0.6573106239081703,-1.5819051002383873,-0.08909461747401792,1.4988579369735362,45.5999755859375,-1.9936052367383752,0.7464052413821861,1,0.5600004196166992,0.7399997711181641,-0.48999929428100586,-2.005000114440918,1.2700004577636719,0,0.02620460030565952,1.588237274063436,24.239999771118164,-1.2807016369745035,24.21999931335449,2.7499801319240245,23.46999931335449,0.02620460030565952
8784,2015-01-13,23.32999992370605,24.28000068664551,23.209999084472656,23.899999618530273,14419300.0,-0.013947587736022449,-1.6419747853647826,0.9344247942567034,26.315766501857652,48.3568074600674,0.9801776813279055,1.2092074242908168,0.15783464851959295,-0.9485964731598742,24.89912627254427,1.0700016021728551,0.10596842322721756,-1.148999786376958,-2.6872954690222777,0.3892958962683615,-1.9181476276996179,-0.3798519450542983,1.7047264027717297,19.19998168945284,-21.22669127665621,0.7691478413226591,1,0.8900003433227575,1.0699996948242223,-0.009999752044674182,-1.590000152587887,1.7999992370605504,1,0.039862850759412094,1.4126950487735308,23.65999984741211,1.588237274063436,24.239999771118164,-1.2807016369745035,24.21999931335449,0.039862850759412094
8785,2015-01-14,23.020000457763672,23.31999969482422,22.85000038146973,23.01000022888184,21954700.0,-0.013287589668072974,-1.8484813455481137,-0.017544270589331237,24.572629107885632,43.657778364564784,1.0563784912171386,1.5705912696511604,0.5074611169074714,-0.6319871130822747,25.39083105871675,0.479999542236321,0.008444926659112895,-1.4404993057250977,-3.0415576263891992,0.16055901493900393,-2.2410284660571484,-0.6399701453930469,1.8980422982807141,11.409402846174018,-22.384404722011546,0.8005291603320501,1,0.9849996566772461,1.2599992752075195,0.44249963760375977,-1.1600008010864258,1.8899993896484375,2,0.04865329755052383,-1.6419747853647826,23.32999992370605,1.4126950487735308,23.65999984741211,1.588237274063436,24.239999771118164,0.04865329755052383
8786,2015-01-15,23.32999992370605,23.71999931335449,23.239999771118164,23.56999969482422,26527200.0,0.013466527357858027,-1.2857116906825867,-23.999427808515463,30.16526564392204,39.54776353174636,0.555539746199134,1.2855479309540279,0.2376393811387949,-0.9330279227418252,25.32337348590854,0.6999988555908168,-0.16188188428088068,-1.1044998168945348,-2.763154450073973,0.5541548162849033,-1.9338271334842538,-0.27517250030481577,1.4225994423723627,32.21473932684624,1.578285871875483,0.8293273165897193,1,0.5450000762939489,0.9499998092651403,0.48499965667724965,-1.3900003433227504,2.030000686645508,3,0.03386201963612567,-1.8484813455481137,23.020000457763672,-1.6419747853647826,23.32999992370605,1.4126950487735308,23.65999984741211,0.03386201963612567
8787,2015-01-16,23.46999931335449,23.51000022888184,22.8799991607666,23.209999084472656,16733200.0,0.006000831123286199,2.7058661834745505,-1.0833353201566898,32.52029273958382,36.924745618424566,0.20334034993463845,1.1252706107646837,0.1444638072515012,-1.0623652711842553,25.092758840554435,0.6300010681152379,-0.32141350661421697,-0.9150004386901891,-2.6286298921617828,0.7986290147814046,-1.7718151654259877,-0.058185711954390484,1.1303921339552296,43.35655941056221,13.676647825290864,0.8568147267357971,1,0.12500095367431996,0.8100004196167028,0.4575004577636754,-1.5299997329711879,1.6300010681152415,4,0.028120999860301366,-1.2857116906825867,23.32999992370605,-1.8484813455481137,23.020000457763672,-1.6419747853647826,23.32999992370605,0.028120999860301366
8788,2015-01-20,23.6299991607666,23.770000457763672,23.309999465942386,23.57999992370605,13686000.0,0.006817207162041594,1.78786933000414,0.19230458863663003,33.064496901709134,35.207805851604874,-0.044417289050191044,0.9028744533389812,0.017026273135954284,-1.2124208085850832,23.995234639649983,0.4600009918212855,-0.49075417822735545,-0.6860005378723137,-2.4047931491310663,1.0327920733864389,-1.5453968435016883,0.17339576775706078,0.8303610012759179,54.54535754109444,26.225702130873092,0.8593963056293759,1,-0.03499889373779297,0.6500005722045898,0.3750009536743164,-1.6899995803833008,1.2800006866455078,1,0.0198900227420864,2.7058661834745505,23.46999931335449,-1.2857116906825867,23.32999992370605,-1.8484813455481137,23.020000457763672,0.0198900227420864
8789,2015-01-21,24.31999969482422,24.5,23.63999938964844,23.75,13106700.0,0.029200192914235812,-1.1772142119037838,11.400167849240054,41.906471920272786,34.77975688653703,-0.6332720558743148,0.17705938521083908,-0.6310779435938514,-1.8947506099856284,22.557501434502118,0.8700008392333984,-0.6625093934534334,0.03249998092651296,-1.6649887874756395,1.7299887493286654,-0.8162444032745633,0.8812443651275892,-1.4699993133544886,89.09088807328843,58.34156911043651,0.848744384201076,1,-0.6449995040893555,-0.039999961853027344,-0.2849998474121094,-2.380000114440918,0.7299995422363317,2,0.025082262253538712,1.78786933000414,23.6299991607666,2.7058661834745505,23.46999931335449,-1.2857116906825867,23.32999992370605,0.025082262253538712
8790,2015-01-22,24.6200008392334,24.6299991607666,23.770000457763672,24.29999923706055,12543500.0,0.012335573526879084,4.058842009009464,0.5614066201764069,47.30216394972282,34.76859752463474,-0.8414811647009408,-0.19433725663568424,-0.8796748574050497,-2.1879730714263417,20.734785497083124,0.8599987030029297,-0.7345978111677205,0.37150106430053853,-1.2526232905637684,1.9956254191648455,-0.44056111313161495,1.183563241732692,-1.7370004653930629,99.42866734095982,63.792466688129224,0.8120621774321543,1,-0.8800010681152344,-0.34000110626220703,-0.6025009155273438,-2.6800012588500977,1.0099983215332031,3,0.02071479708158619,-1.1772142119037838,24.31999969482422,1.78786933000414,23.6299991607666,2.7058661834745505,23.46999931335449,0.02071479708158619
8791,2015-01-23,24.11000061035156,24.520000457763672,23.96999931335449,24.520000457763672,13218600.0,-0.020714874553096063,1.6829334102476006,-1.2812431082474787,42.95191835660529,35.03139033742826,-0.38970700315068285,0.22563256793332798,-0.32958434859007113,-1.6790408055302173,18.556409494223338,0.6500015258789098,-0.7106437968473003,-0.07399921417236754,-1.6053886676825755,1.4573902393378404,-0.8396939409274715,0.6916955125827364,-1.1571202850341713,70.28579711914043,33.91470070191712,0.7656947267551033,1,-0.3700008392333949,0.16999912261963246,-0.1500005722045863,-2.170001029968258,0.3799991607666051,4,0.03318122010818492,4.058842009009464,24.6200008392334,-1.1772142119037838,24.31999969482422,1.78786933000414,23.6299991607666,0.03318122010818492
8792,2015-01-26,24.239999771118164,24.29999923706055,23.809999465942386,24.11000061035156,7787700.0,0.005391918601229229,2.9200280763859694,-0.31707124182399016,50.74626812559894,36.61614147190645,-0.5807815483202532,0.016956420843349918,-0.4142546967625904,-1.806488741032922,16.274718044312426,0.48999977111816406,-0.6804181100526918,0.10649995803833079,-1.3412027210775967,1.5542026371542583,-0.617351381519633,0.8303512975962946,-1.2200346923828072,70.45458486258408,28.36190233728179,0.7238513395579633,1,-0.5,0.039999961853027344,-0.31749963760375977,-2.3000001907348633,0.030000686645507812,0,0.04620465552016517,1.6829334102476006,24.11000061035156,4.058842009009464,24.6200008392334,-1.1772142119037838,24.31999969482422,0.04620465552016517
8793,2015-01-27,23.56999969482422,23.989999771118164,23.399999618530273,23.86000061035156,13424700.0,-0.027640267434830834,1.145458076418896,-2.2307906744720865,53.124997671693066,39.5949449352215,0.08393622746999796,0.5895961655499633,0.29583524757113366,-1.1373285312651404,14.131518839770518,0.8400001525878906,-0.7317650360432992,-0.4825000762939453,-1.8609334317040407,0.8959332791161501,-1.171716753998993,0.20671660141110237,-0.48563325280761305,13.821149557898133,-32.09375286028788,0.6892166777050485,1,0.1700000762939453,0.7100000381469727,0.35250043869018555,-1.630000114440918,0.6100006103515625,1,0.06491305500447186,2.9200280763859694,24.239999771118164,1.6829334102476006,24.11000061035156,4.058842009009464,24.6200008392334,0.06491305500447186
8794,2015-01-28,23.3799991607666,24.20000076293945,23.35000038146973,23.78000068664551,10843000.0,-0.00806111737453008,-2.6956611878659476,1.3793112520060273,49.11591208359661,42.321976376967164,0.31488894991765903,0.6615081646059267,0.5203534289194067,-0.9435330812303562,12.129652623828017,0.8500003814697195,-0.7620531501444994,-0.576000595092772,-1.8500393020359702,0.6980381118504262,-1.2130199485643693,0.06101875837882531,-0.23380740999999716,2.3436568676534497,-45.300355034691265,0.6370193534715988,1,0.375,0.9000005722045898,0.5425009727478027,-1.4399995803833008,0.5300006866455078,2,0.06544057919441526,1.145458076418896,23.56999969482422,2.9200280763859694,24.239999771118164,1.6829334102476006,24.11000061035156,0.06544057919441526
8795,2015-01-29,23.6200008392334,23.71999931335449,23.059999465942386,23.3700008392334,8518900.0,0.010265256077063523,1.9333525482350695,-0.6249976158232984,43.449800936183024,43.798035853885054,0.18880236797376426,0.31146140176758763,0.311922370001934,-1.1818184806866086,10.169664992655482,0.6599998474121023,-0.7166367515542476,-0.25599899291992045,-1.388976450029844,0.8769784641900031,-0.8224877214748822,0.31048973563504134,1.0099983215332031,38.356232388064036,-8.061865160573497,0.5664887285549618,1,0.13499832153320312,0.659998893737793,0.2774991989135742,-1.6800012588500977,0.4699993133544922,3,0.06054184365022919,-2.6956611878659476,23.3799991607666,1.145458076418896,23.56999969482422,2.9200280763859694,24.239999771118164,0.06054184365022919
8796,2015-01-30,22.84000015258789,23.71999931335449,22.790000915527344,23.38999938964844,13074500.0,-0.03302288987856039,-1.8615436080120553,-2.1999969482422017,36.89139439632619,44.283713815745315,0.9968125438689661,0.9777749333383952,1.1260418159473708,-0.40318271114684023,8.750913019785905,0.9299983978271449,-0.6101425838538361,-0.931999683380127,-2.0431222976931487,0.17912293093289477,-1.487560990536636,-0.37643837622361787,1.7585990142822254,3.311211432988823,-39.25034287301444,0.5555613071565104,1,0.869999885559082,1.4099998474121094,1.1924996376037598,-0.7900009155273438,0.6700000762939489,4,0.12215407134586154,1.9333525482350695,23.6200008392334,-2.6956611878659476,23.3799991607666,1.145458076418896,23.56999969482422,0.12215407134586154
8797,2015-02-02,22.86000061035156,23.0,22.290000915527344,22.920000076293945,14152300.0,0.0008756767788988817,5.454557276991235,0.10909008940276205,41.63181168493807,45.23563768054853,0.9847401069421942,0.8352024968039338,1.134648370641191,-0.4210925241698398,8.070550990748538,0.7099990844726562,-0.45395458265978306,-0.8069993019104054,-1.8395454291014026,0.2255468252805919,-1.323272365505904,-0.29072623831490674,1.6662546264648448,29.8429183435024,-11.824779056173075,0.5162730635954982,2,0.5999994277954137,1.024999618530277,1.3424992561340368,-0.69000148773193,0.5999984741210973,0,0.0713035484359743,-1.8615436080120553,22.84000015258789,1.9333525482350695,23.6200008392334,-2.6956611878659476,23.3799991607666,0.0713035484359743
8798,2015-02-03,23.45000076293945,23.46999931335449,22.82999992370605,22.8700008392334,11810800.0,0.025809279826559672,1.0645240680865438,-9.666751438470932,51.190483849420964,46.267194561565,0.40959540268337236,0.1995128338533796,0.5836023162760533,-1.0041129699075917,8.11429221724523,0.6399993896484375,-0.32713586247644244,-0.1814991950988798,-1.1912468871322979,0.8282484969345383,-0.6863730411155871,0.32337465091782747,0.9420792145996089,60.73298115619282,15.553102323098557,0.5048738460167085,2,0.009999275207523084,0.4299993515014684,0.7724990844726598,-1.2800016403198207,0.3199996948242223,1,0.034968002906002216,5.454557276991235,22.86000061035156,-1.8615436080120553,22.84000015258789,1.9333525482350695,23.6200008392334,0.034968002906002216
8799,2015-02-04,23.6200008392334,23.85000038146973,23.440000534057614,23.459999084472656,14635900.0,0.00724946996857323,-3.1000219346347135,0.2758651307027282,56.12244858239331,47.247226187417276,0.14511914133792203,0.061823270672995534,0.4540454181947098,-1.1750155325957437,7.614955821411304,0.4099998474121165,-0.21228348758440418,-0.02999916076660014,-1.0237479787748462,0.963749657241646,-0.526873569770725,0.4668752482375247,0.6459543945849582,85.25643455285477,34.32575754462479,0.4968744090041235,2,-0.21500015258789062,0.22499942779541016,0.6074991226196289,-1.4500017166137695,0.6199989318847656,2,0.023708697969739623,1.0645240680865438,23.45000076293945,5.454557276991235,22.86000061035156,-1.8615436080120553,22.84000015258789,0.023708697969739623
8800,2015-02-05,23.959999084472656,24.04999923706055,23.3700008392334,23.6299991607666,13207000.0,0.014394506060918966,1.6666591868714402,2.0624769034534554,56.389440953658436,48.74028425375651,-0.33340720414724245,-0.2525305815980339,0.15186024262259679,-1.5038890324899192,6.882972768607022,0.679998397827152,-0.0974247383210951,0.28549909591674805,-0.7137104426725251,1.2847086345060212,-0.21410567337789033,0.7851038652113864,0.18739889024823952,94.88635008984035,39.87026583773627,0.49960476929463693,2,-0.6649990081787109,-0.1399984359741211,0.2675008773803711,-1.7899999618530273,0.6100006103515625,3,-0.002086779589776766,-3.1000219346347135,23.6200008392334,1.0645240680865438,23.45000076293945,5.454557276991235,22.86000061035156,-0.002086779589776766
8801,2015-02-06,24.239999771118164,24.670000076293945,23.93000030517578,24.059999465942386,16898700.0,0.01168617267715022,-2.363645821592988,0.5454555963355671,57.59368762090214,49.50110864212354,-0.6627203866569218,-0.5596495823807501,-0.09854450129280679,-1.7670320556645365,7.42852918424234,0.7399997711181641,-0.07349449083383774,0.5644997596740708,-0.4370457906308154,1.566045309978957,0.06372698452162595,1.0652725348265157,-1.9499988555908203,81.93275391587628,24.390842920790845,0.5007727751524435,2,-0.7599992752075195,-0.4199991226196289,0.17499971389770508,-1.8600006103515625,-0.030000686645507812,4,-0.006188103133111245,1.6666591868714402,23.959999084472656,-3.1000219346347135,23.6200008392334,1.0645240680865438,23.45000076293945,-0.006188103133111245
8802,2015-02-09,23.51000022888184,24.04999923706055,23.479999542236328,24.0,11718200.0,-0.030115492950875122,-1.072721850193695,-2.7222163353537407,48.93618028627802,49.03568448818853,-0.05270330305324933,0.11895499631345174,0.6535009160293583,-1.0293581325272747,7.7459212239722905,0.7600002288818359,-0.13213462937026677,-0.12899980545043732,-1.0965555220146577,0.838555911113783,-0.6127776637325475,0.35477805283167285,-1.1723993301391644,36.956535260032034,-20.098401045783838,0.4837778582821109,2,-0.02999973297119496,0.21500015258788707,1.1699991226196254,-0.8300008773803746,0.860000610351559,0,0.0,-2.363645821592988,24.239999771118164,1.6666591868714402,23.959999084472656,-3.1000219346347135,23.6200008392334,0.0
8803,2015-02-10,24.28000068664551,24.309999465942386,23.479999542236328,23.70000076293945,11140100.0,0.03275203956900574,1.5937599651907328,-1.1836738665867628,49.650358511321905,49.09506742460245,-0.7950016559192292,-0.6347594186927168,-0.10568396718391071,-1.7884061531408726,7.968827183184772,0.8299999237060582,-0.10494169548235632,0.610000610351566,-0.39922004771772635,1.6192212684208585,0.10539028131692163,1.1146109393862105,-1.8957518043518107,70.00002934384261,16.295279368567186,0.5046103290346458,2,-0.8000001907348668,-0.6850004196167028,0.4874987602233851,-1.6000013351440465,-0.20000076293946023,1,-0.03377271742104493,-1.072721850193695,23.51000022888184,-2.363645821592988,24.239999771118164,1.6666591868714402,23.959999084472656,-0.03377271742104493
8804,2015-02-11,24.26000022888184,24.35000038146973,23.989999771118164,24.270000457763672,14902200.0,-0.000823742059227861,3.235299397502361,-0.017241776202198952,46.69117234570121,49.45521980343781,-0.7119107207520656,-0.5707773555242994,-0.08068012236580202,-1.7598534348255654,7.767659831640221,0.36000061035156605,-0.1482605197683604,0.5435001373291044,-0.4852707334946267,1.5722710081528355,0.029114701917237085,1.0578855727409717,-1.8300363227081355,68.46153168988282,19.69204082758685,0.5143854354118659,2,-0.779999732971195,-0.779999732971195,0.4124994277954066,-1.360000610351566,-0.13999938964844105,2,-0.020197846928905472,1.5937599651907328,24.28000068664551,-1.072721850193695,23.51000022888184,-2.363645821592988,24.239999771118164,-0.020197846928905472
8805,2015-02-12,24.13999938964844,24.309999465942386,23.57999992370605,23.649999618530273,19818300.0,-0.004946448396588865,-1.3174619513716241,-48.99885561703093,50.29701743731066,50.944733474658285,-0.5703717325415276,-0.38216036631235895,0.05302658101194524,-1.6311129341192192,6.859384036861877,0.7299995422363352,-0.16110174748336448,0.3674993515014684,-0.6228514829173122,1.357850185920249,-0.12767606570792367,0.8626747687108605,-1.6652347600723338,55.46214716069675,9.025428306959355,0.49517541720939046,2,-0.6599988937377965,-0.6599988937377965,0.3025002479553187,-1.0799999237060582,-0.17000007629395242,3,0.004142517978380944,3.235299397502361,24.26000022888184,1.5937599651907328,24.28000068664551,-1.072721850193695,23.51000022888184,0.004142517978380944
8806,2015-02-13,24.1200008392334,24.53000068664551,23.940000534057614,24.06999969482422,12979000.0,-0.0008284403861095191,-2.806459154981531,0.1020431995204371,48.78543651234911,51.73958067770396,-0.390808464768174,-0.31615159144655536,0.08259023171961033,-1.5926623460455431,6.694874632554085,0.5900001525878977,-0.13250177120206885,0.3080007553100579,-0.6709912682594243,1.2869927788795401,-0.18149525647468323,0.797496767094799,-1.6013315007229352,60.9524380430259,16.82868760720411,0.48949601178474167,2,-0.37000083923339844,-0.6400003433227539,0.22249889373779297,-0.965001106262207,-0.220001220703125,4,0.018656668322285297,-1.3174619513716241,24.13999938964844,3.235299397502361,24.26000022888184,1.5937599651907328,24.28000068664551,0.018656668322285297
8807,2015-02-17,24.1299991607666,24.31999969482422,23.88999938964844,23.989999771118164,12948700.0,0.0004145240955770735,-1.529412424687844,2.799923707800877,56.54204878622681,52.33419900401573,-0.22541744542626674,-0.2889855947735356,0.059259122440948886,-1.5790133234059631,6.012083723095786,0.4300003051757777,-0.08660528479197893,0.28499908447265554,-0.6899394519311315,1.2599376208764426,-0.2024701837292362,0.7724683526745473,-1.5683032075004704,61.904658103588694,13.371661882642975,0.48746926820189307,2,-0.10999870300292969,-0.649998664855957,0.21000051498413086,-0.875,-1.5,1,0.0033153720053222813,-2.806459154981531,24.1200008392334,-1.3174619513716241,24.13999938964844,3.235299397502361,24.26000022888184,0.0033153720053222813
8808,2015-02-18,24.10000038146973,24.239999771118164,23.899999618530273,24.10000038146973,11429700.0,-0.0012432150990558943,1.4285831062670915,0.0,58.73788115733506,52.624802623453704,-0.10451027638517019,-0.23396564952735943,0.08142685458080123,-1.5305707267261077,5.726580047150056,0.3400001525878906,0.07479163416590495,0.23150024414062997,-0.7442752009041413,1.2072756891854013,-0.25638747838175746,0.7193879666630174,-1.4961383457430415,54.73684633207148,0.3462881401096354,0.48788772252238605,2,-0.07999992370605824,-0.6199998855590856,0.22249937057494762,-0.8450012207031286,-1.7000007629394567,2,0.011203338319084377,-1.529412424687844,24.1299991607666,-2.806459154981531,24.1200008392334,-1.3174619513716241,24.13999938964844,0.011203338319084377
8809,2015-02-19,24.93000030517578,25.38999938964844,24.01000022888184,24.01000022888184,29232400.0,0.03443983031403719,-1.9999979267951595,100.0,63.90658440630197,53.460040784858535,-0.8148334038445171,-1.0708244150666495,-0.7675532151965214,-2.329927980054677,6.28139247095881,1.3799991607666016,0.23222248062739226,1.0310001373291016,-0.037888107990092124,2.0998883826482952,0.4965560146695047,1.5654442599886984,-2.284815508637749,74.58567844200121,17.41643055721564,0.5344441226595966,2,-0.49500083923339844,-1.0900001525878906,-0.6200003623962402,-1.6000003814697266,-2.10000038146973,3,-0.03409548219272418,1.4285831062670915,24.10000038146973,-1.529412424687844,24.1299991607666,-2.806459154981531,24.1200008392334,-0.03409548219272418
8810,2015-02-20,25.1299991607666,25.56999969482422,24.79999923706055,24.920000076293945,23555700.0,0.008022416893003426,-2.4222184546264103,0.22825985549762187,77.72399017783627,55.69674106896234,-0.929121410909012,-1.2971626460874717,-0.958809168406173,-2.5014825281347015,6.757853430886071,0.7700004577636683,0.306076770500038,1.2054990768432603,0.04387666127244216,2.3671214924140784,0.6246878690578512,1.7863102846286694,-2.3750217805041522,73.80949677794374,9.421602740197017,0.5808112077854095,2,-0.6049995422363281,-1.1999988555908203,-0.8199992179870605,-1.7999992370605469,-2.3599987030029297,4,-0.040190941315669804,-1.9999979267951595,24.93000030517578,1.4285831062670915,24.10000038146973,-1.529412424687844,24.1299991607666,-0.040190941315669804
8811,2015-02-23,24.90999984741211,25.25,24.75,25.04999923706055,14203100.0,-0.008754449689674426,-1.1739173701756422,-0.6666666666666836,73.67207831680889,58.44517418346575,-0.6750797649086167,-1.068962668386689,-0.7382459398412919,-2.2541890954581163,7.230390262546664,0.5,0.34044713691303485,0.9454998016357408,-0.2954074150713879,2.1864070183428694,0.32504619328217643,1.565953409989305,-1.986121128275954,60.71430193323365,-7.711038807894234,0.620453608353564,2,-0.38500022888183594,-0.9799995422363281,-0.7674999237060547,-1.5799999237060547,-2.350000381469723,0,-0.03773587072724438,-2.4222184546264103,25.1299991607666,-1.9999979267951595,24.93000030517578,1.4285831062670915,24.10000038146973,-0.03773587072724438
8812,2015-02-24,25.36000061035156,25.38999938964844,24.88999938964844,24.989999771118164,13374500.0,0.018065064861339186,1.3255900604587028,-2.6428746594004524,72.7923891687956,61.01651092318505,-0.9331963060950805,-1.5080732712179277,-1.1618098628518503,-2.6717665202261927,8.03882026119267,0.5,0.3645772271372678,1.3395005226135233,-0.046375036114781665,2.725376081341828,0.6465627432493726,2.032438301977674,-2.2773546326741183,87.42520509707468,17.28216274289649,0.6929377793641522,2,-0.7850008010864222,-1.4300003051757777,-1.2825007438659632,-1.6500015258789027,-2.970001220703118,1,-0.05757101564206335,-1.1739173701756422,24.90999984741211,-2.4222184546264103,25.1299991607666,-1.9999979267951595,24.93000030517578,-0.05757101564206335
8813,2015-02-25,25.10000038146973,25.38999938964844,24.90999984741211,25.239999771118164,11742700.0,-0.010252374709159184,1.1818229107964748,-0.37837587054802047,67.28973461975545,63.30524006474664,-0.6086532321202647,-1.188507505681109,-0.8781713356363987,-2.370147002653624,8.825412808243113,0.4799995422363317,0.3566681415913493,1.0030002593994176,-0.44565921026115163,2.451659729059987,0.278670524569133,1.7273299942297022,-1.8681131807634834,69.87182857331511,1.5727601407730418,0.7243297348302838,2,-0.5250005722045934,-1.1700000762939489,-1.1625003814697301,-1.2900009155273473,-2.8299999237060582,2,-0.09840642164000224,1.3255900604587028,25.36000061035156,-1.1739173701756422,24.90999984741211,-2.4222184546264103,25.1299991607666,-0.09840642164000224
8814,2015-02-26,24.90999984741211,25.04999923706055,24.45000076293945,25.04999923706055,21342100.0,-0.007569742277688918,7.57144414168904,1.0000000000000508,61.50122753899218,64.55015229826681,-0.35397856386270377,-0.925454574398433,-0.6620619913696935,-2.132343648134423,9.692310269565677,0.6499996185302805,0.4608365888150878,0.7364996910095201,-0.714325903374263,2.187325285393303,0.011086893817630283,1.4619124882014098,-1.5378258970587844,41.071385996641894,-22.878749341665383,0.7254127971918913,2,-0.18000030517578125,-0.9799995422363281,-0.9724998474121094,-1.1000003814697266,-2.75,3,-0.1007627556907672,1.1818229107964748,25.10000038146973,1.3255900604587028,25.36000061035156,-1.1739173701756422,24.90999984741211,-0.1007627556907672
8815,2015-02-27,25.04999923706055,25.25,24.739999771118164,24.8799991607666,13294300.0,0.005620208370374025,-1.2666734483679412,-1.2142915531335094,60.150379534080706,65.81292374512587,-0.3926063825933426,-1.004321152068453,-0.7650832051078424,-2.2265939106388792,10.264109212217573,0.5100002288818359,0.5141081688251923,0.8049991607666058,-0.6716895370451468,2.2816878585783584,0.06665481186072952,1.5433435096724821,-1.5459557420389736,63.8297181583916,2.0652727421180046,0.7383443489058767,2,-0.3199996948242223,-1.1199989318847692,-1.072499275207523,-1.1899995803833043,-3.0599994659423864,4,-0.08862272977917274,7.57144414168904,24.90999984741211,1.1818229107964748,25.10000038146973,1.3255900604587028,25.36000061035156,-0.08862272977917274
8816,2015-03-02,25.6299991607666,25.63999938964844,24.940000534057614,24.940000534057614,17091100.0,0.02315369027428793,-1.0289862283626068,4.0588136296827555,77.60417908431288,68.15316044491323,-0.8223686137028459,-1.4383280830688285,-1.31543236891331,-2.754772190689309,10.649119809199082,0.6999988555908274,0.6094987853020939,1.2454991340637207,-0.19911978336073233,2.6901180514881737,0.523189675351496,1.9678085927759454,-2.0019982937568663,99.15964366198509,32.842036327468094,0.7223094587122262,3,-0.8599996566772461,-1.664999008178711,-1.6199994087219238,-1.739999771118164,-3.25,0,-0.11158793588182803,-1.2666734483679412,25.04999923706055,7.57144414168904,24.90999984741211,1.1818229107964748,25.10000038146973,-0.11158793588182803
8817,2015-03-03,24.489999771118164,25.46999931335449,24.45000076293945,25.459999084472656,18989700.0,-0.044479103666671405,1.0606036085503332,-1.4057989042398438,52.49405368671421,67.45940183706647,0.4180271642412059,-0.17913642209412473,-0.17808286749309943,-1.565381657763698,10.11842978629459,1.179998397827152,0.6694796766977404,0.023999786376954546,-1.229800751035011,1.2778003237889202,-0.6029004823290265,0.6509000550829356,-0.7010390222973335,3.3612650704760902,-59.90912087188288,0.6269002687059828,3,0.3350000381469762,-0.5249996185302734,-0.48000001907348633,-0.6000003814697266,-1.9799995422363246,1,-0.0788076898004666,-1.0289862283626068,25.6299991607666,-1.2666734483679412,25.04999923706055,7.57144414168904,24.90999984741211,-0.0788076898004666
8818,2015-03-04,24.270000457763672,24.45000076293945,23.959999084472656,24.440000534057614,12448600.0,-0.008983230519011398,4.157897906941881,0.17525793467424258,50.11338143087665,65.92682372868587,0.7427891668406232,0.11114341931913074,0.018924617938090194,-1.3092234142774046,10.067676784967693,0.5300006866455078,0.7408747432567182,-0.23699951171875,-1.4013485651945174,0.9273495417570174,-0.8191740384566337,0.3451750150191337,-0.33295661767663276,18.452459343962975,-42.33702458535748,0.5821745267378836,3,0.529998779296875,-0.30500030517578125,-0.26000070571899414,-0.3800010681152344,-1.7700004577636719,2,-0.07746192965207965,1.0606036085503332,24.489999771118164,-1.0289862283626068,25.6299991607666,-1.2666734483679412,25.04999923706055,-0.07746192965207965
8819,2015-03-05,24.18000030517578,24.35000038146973,24.06999969482422,24.290000915527344,10047400.0,-0.003708288046574859,1.4347934254390613,0.6470621234390738,50.4566321398306,62.89711728001858,0.7992650105915793,0.2585019569972822,0.08828166886812738,-1.1787498033029848,10.578950543725561,0.28000068664551137,0.7726321911644121,-0.3549996376037612,-1.4546740167167655,0.7446747415092432,-0.9048368271602634,0.194837551952741,1.4599990844726598,13.095308377346123,-46.370013661771964,0.5498371895565013,3,0.6199989318847656,-0.21500015258789062,-0.17000055313110352,-0.29000091552734375,-1.8500003814697301,3,-0.07899089426410266,4.157897906941881,24.270000457763672,1.0606036085503332,24.489999771118164,-1.0289862283626068,25.6299991607666,-0.07899089426410266
8820,2015-03-06,23.90999984741211,24.209999084472656,23.649999618530273,24.11000061035156,18044100.0,-0.011166271892307567,1.8000133515168277,1.8181786655569103,47.732168435119796,60.014905070942,0.9811921645686787,0.552912657011742,0.3176346328881898,-0.8528291828099732,11.111161987335116,0.5599994659423828,0.7945348261527734,-0.6225001335144036,-1.727890933790249,0.4828906667614419,-1.175195533652328,-0.06980473337647908,1.6985995483398462,13.065339637488679,-44.3029074553583,0.5526954001379231,3,0.7349996566772461,0.05500030517578125,0.10749959945678711,-0.020000457763671875,-1.7099990844726562,4,-0.07319113388406862,1.4347934254390613,24.18000030517578,4.157897906941881,24.270000457763672,1.0606036085503332,24.489999771118164,-0.07319113388406862
8821,2015-03-09,24.09000015258789,24.190000534057614,23.79999923706055,23.79999923706055,9924300.0,0.007528243677310753,-1.689655626003016,-1.4499990463293295,49.58334343301487,57.43612221141081,0.7516909594245433,0.3806127855015333,0.09824038997386708,-0.9607648168253675,10.86658945778627,0.3900012969970632,0.721562457003806,-0.43499984741210795,-1.5507338878208685,0.6807341929966526,-0.9928668676164882,0.12286717279227233,1.4402552520751968,24.17585757343298,-31.271124802165243,0.5578670202043804,3,0.5549993515014648,-0.125,-0.07250070571899414,-0.20000076293945312,-1.5400009155273402,0,-0.08717311615475987,1.8000133515168277,23.90999984741211,1.4347934254390613,24.18000030517578,4.157897906941881,24.270000457763672,-0.08717311615475987
8822,2015-03-10,23.51000022888184,24.04999923706055,23.479999542236328,23.940000534057614,11622000.0,-0.024076376921224107,-1.326521397264341,-1.4827549919760006,44.485978309696456,54.90237151029315,1.1640873179228457,1.0125254136626403,0.6361301843626208,-0.31804748212721634,11.414157168490423,0.6100006103515625,0.5504409619992039,-1.014999771118159,-2.1307338115269197,0.10073426929060147,-1.5728667913225394,-0.4571327509137788,1.9450449443359368,3.092850401132987,-50.27755354194449,0.5578670202043804,3,1.0499992370605433,0.45499992370605113,0.46999979019164684,0.379999160766598,-1.630001068115238,1,-0.048064698303449616,-1.689655626003016,24.09000015258789,1.8000133515168277,23.90999984741211,1.4347934254390613,24.18000030517578,-0.048064698303449616
8823,2015-03-11,23.459999084472656,23.82999992370605,23.440000534057614,23.63999938964844,16238700.0,-0.002126803229366092,-2.545490801269154,0.41860506378525675,33.91683458570046,51.83743895992741,1.0694542313104876,1.0518744085791738,0.6445062201923477,-0.20642000721933584,11.683207988781385,0.3899993896484375,0.39824598745934026,-1.0240008354187005,-2.2339315674555387,0.18592989661813775,-1.6289662014371196,-0.41903546940028136,1.8765433508862337,2.1976432712505463,-46.48613348720379,0.6049653660184183,3,1.080000877380371,0.7750005722045898,0.21250104904174805,0.5300006866455078,-1.9699993133544922,2,-0.040494411452027146,-1.326521397264341,23.51000022888184,-1.689655626003016,24.09000015258789,1.8000133515168277,23.90999984741211,-0.040494411452027146
8824,2015-03-12,23.770000457763672,23.78000068664551,23.229999542236328,23.34000015258789,14311000.0,0.013214040297904184,1.4444453863433842,-2.3888865341414354,35.47010619606799,49.095186366814886,0.6489858977213068,0.741287461708751,0.29175524569831524,-0.4593923184355262,12.017988376022041,0.5500011444091832,0.2160618646003023,-0.6894994735717788,-1.937765063489131,0.5587661163455735,-1.313632268530455,-0.06536667861310264,1.4148186254911153,55.102159976021895,9.200191436507453,0.624132794958676,3,0.6649990081787109,0.6649990081787109,-0.10000038146972656,0.22999954223632812,-2.0100002288818324,3,-0.05342870985721282,-2.545490801269154,23.459999084472656,-1.326521397264341,23.51000022888184,-1.689655626003016,24.09000015258789,-0.05342870985721282
8825,2015-03-13,24.239999771118164,24.31999969482422,23.93000030517578,23.979999542236328,14834900.0,0.01977279361814155,-1.1666710818414459,0.6046512659463104,43.20487042995796,45.27304096077545,0.05811664579725928,0.294250425241561,-0.2135122221261696,-0.869210221021639,12.654310137945066,0.5499992370605469,0.0789090876805183,-0.22450017929077148,-1.4681698671604693,1.0191695085789263,-0.8463350232256204,0.3973346646440774,0.7493373580347757,92.6605584856004,46.62330239851413,0.6218348439348482,3,0.1099996566772461,0.19499969482421875,-0.6149992942810059,-0.23999977111816406,-1.9499988555908203,4,-0.07879537398708514,1.4444453863433842,23.770000457763672,-2.545490801269154,23.459999084472656,-1.326521397264341,23.51000022888184,-0.07879537398708514
8826,2015-03-16,24.56999969482422,24.59000015258789,24.18000030517578,24.34000015258789,12944500.0,0.013613858367244935,2.0370307577106206,0.8846128452481385,41.78793461563171,44.0834721750996,-0.48953666752153424,-0.00032480616712859955,-0.5660014735676313,-1.139532593718016,13.030835596261126,0.4099998474121094,-0.011765613299928646,0.08299980163574361,-1.1506698205605623,1.3166694238320495,-0.5338350094624076,0.6998346127338948,0.24340367563706167,98.5293787656094,55.342759709692416,0.6168348110981523,3,-0.6599998474121094,-0.13500022888183594,-1.0124993324279785,-0.5699996948242188,-2.2600002288818324,0,-0.09645905418484868,-1.1666710818414459,24.239999771118164,1.4444453863433842,23.770000457763672,-2.545490801269154,23.459999084472656,-0.09645905418484868
8827,2015-03-17,24.209999084472656,24.489999771118164,24.149999618530273,24.399999618530273,12973600.0,-0.014652039675336237,-1.1935531505146775,-0.8260909226610055,40.936853575111996,43.063857968903534,-0.19381249634026432,0.3857543225049156,-0.23442659558635626,-0.732678651488559,13.48557410497715,0.4200000762939453,-0.1211111216744456,-0.28100080490112234,-1.5103077063410488,0.9483060965388042,-0.8956542556210856,0.3336526458188409,0.44506390316612965,72.0587575312188,30.915521348457567,0.6146534507199625,3,-0.2999992370605469,0.22500038146972656,-0.5599985122680664,-0.20999908447265625,-2.039999008178711,1,-0.06856670426215605,2.0370307577106206,24.56999969482422,-1.1666710818414459,24.239999771118164,1.4444453863433842,23.770000457763672,-0.06856670426215605
8828,2015-03-18,24.3700008392334,24.399999618530273,23.5,24.06999969482422,23018300.0,0.0066089120533407986,4.000015894629205,-1.5789489534708627,44.467226650334354,42.39836847007062,-0.37787504768618163,0.2603665957962953,-0.39579061308786123,-0.8397905199460993,14.18543009114473,0.8999996185302734,-0.36561193797185965,-0.13449907302856445,-1.3515960131413216,1.0825978670841927,-0.7430475430849448,0.4740493970278159,0.2199993133544922,83.82358716018355,40.90855657817684,0.6085484700563788,3,-0.46000099182128906,0.06499862670898438,-0.7675004005432129,-0.37000083923339844,-2.5700016021728516,2,-0.10217487044391604,-1.1935531505146775,24.209999084472656,2.0370307577106206,24.56999969482422,-1.1666710818414459,24.239999771118164,-0.10217487044391604
8829,2015-03-19,24.07999992370605,24.3700008392334,23.96999931335449,24.3700008392334,9698600.0,-0.011899914055828575,1.7586225040120211,-0.9666660308862263,40.3578683369413,41.57900179249523,-0.11572014304845624,0.5095473029020816,-0.0812133799025041,-0.5045956392598363,13.490620045156025,0.4000015258789098,-0.42586978569187295,-0.3819999694824254,-1.5958948050592525,0.8318948660944017,-0.9889473872708372,0.22494744830598634,0.4099998474121129,53.21099472591896,12.406930147427879,0.6069474177884134,3,-0.17000007629394176,0.3549995422363317,-0.5424995422363246,-0.07999992370605113,-4.1100006103515625,3,-0.10755814621237225,4.000015894629205,24.3700008392334,-1.1935531505146775,24.209999084472656,2.0370307577106206,24.56999969482422,-0.10755814621237225
8830,2015-03-20,24.1200008392334,24.309999465942386,24.10000038146973,24.239999771118164,17346600.0,0.001661167593608237,-1.6249910592948738,0.4137881139670045,33.184894496987354,39.7569519107144,-0.13723105705335925,0.4110762814614901,-0.10275877371316966,-0.500148214016896,12.570079139017542,0.22999954223633523,-0.46040663039163476,-0.29149913787841797,-1.4719587889587835,0.8889605132019476,-0.881728963418599,0.29873068766176303,0.279998779296875,56.880802976163395,22.48928740944242,0.5902298255401823,3,-0.21000099182128906,0.3149986267089844,-0.6400003433227539,-0.12000083923339844,-4.079999923706055,4,-0.09784413466987951,1.7586225040120211,24.07999992370605,4.000015894629205,24.3700008392334,-1.1935531505146775,24.209999084472656,-0.09784413466987951
8831,2015-03-23,23.96999931335449,24.459999084472656,23.959999084472656,24.13999938964844,11439900.0,-0.006218968518231449,-4.263143100938613,1.4166799122612412,42.57143822492711,39.54422523462891,-0.006751774054762905,0.513365037033136,0.04015731510007825,-0.30691772629772984,11.591688820695426,0.5,-0.49650060888404113,-0.3945006370544455,-1.566210530859582,0.777209256750691,-0.9803555839570137,0.19135430984812274,-0.7399997711181605,47.474689092467536,8.779745701654157,0.5858549469025676,3,-0.05999946594237926,0.4650001525878942,-0.4899988174438441,0.030000686645511365,-3.959999084472649,0,-0.07008754467886702,-1.6249910592948738,24.1200008392334,1.7586225040120211,24.07999992370605,4.000015894629205,24.3700008392334,-0.07008754467886702
8832,2015-03-24,23.899999618530273,24.26000022888184,23.84000015258789,24.0,11834900.0,-0.0029203044150784008,-2.8181944287906826,0.5882372740634115,44.477612620127104,40.71764501623188,0.13900497632975473,0.49368855441631254,0.10146731074630111,-0.1970103320985217,10.471366361266224,0.42000007629394887,-0.49988450804859497,-0.39150028228759837,-1.4811118216574002,0.6981112570822035,-0.936306051972501,0.15330548739730432,-0.6454000854492179,41.66666666666667,0.39419954697731896,0.5448057696849017,3,0.010000228881835938,0.5349998474121094,-0.28499937057495117,0.10000038146972656,-4.10999870300293,1,-0.06652720409899593,-4.263143100938613,23.96999931335449,-1.6249910592948738,24.1200008392334,1.7586225040120211,24.07999992370605,-0.06652720409899593
8833,2015-03-25,22.6299991607666,23.95000076293945,22.5,23.8799991607666,25737200.0,-0.0531380953152405,1.0863272234282304,12.499952316466079,32.89185100476671,40.431172217198394,1.4291822735064166,1.6539538910289053,1.3665393820589955,1.1022455482832392,9.87551566039154,1.4500007629394496,-0.5610296598074918,-1.5380006790161147,-2.7896370468768374,-0.28636431115539196,-2.163818862946478,-0.9121824950857516,1.8299999237060547,6.632613341326037,-36.625903932600636,0.6258181839303617,3,0.9150009155273438,1.4400005340576172,1.1200013160705566,1.3700008392333984,-2.6499996185302734,2,-0.02032695985557753,-2.8181944287906826,23.899999618530273,-4.263143100938613,23.96999931335449,-1.6249910592948738,24.1200008392334,-0.02032695985557753
8834,2015-03-26,22.399999618530273,22.8799991607666,21.799999237060547,22.25,34670400.0,-0.010163479927788766,-1.057140469715878,-0.11999969482421875,33.1848804000923,39.31783999165777,1.61415607759427,1.7773970345723527,1.599474821919415,1.3626954749240028,10.29568034667732,1.0799999237060547,-0.5537350830428736,-1.6425002098083503,-3.071638728452754,-0.21336169116394643,-2.3570694691305505,-0.9279309504861502,2.0207994842529295,22.556406612333518,-23.508393121452194,0.7145692593222011,3,0.7950000762939453,1.3199996948242188,1.3500008583068848,1.6000003814697266,-2.520000457763672,3,-0.026785731771771126,1.0863272234282304,22.6299991607666,-2.8181944287906826,23.899999618530273,-4.263143100938613,23.96999931335449,-0.026785731771771126
8835,2015-03-27,22.82999992370605,22.95000076293945,22.309999465942386,22.51000022888184,20147100.0,0.019196442522260604,1.2857133125796183,2.1333367241839234,36.7088790964171,38.75350048952281,1.0762979666354084,1.2359185557962675,1.187461325655491,0.9539797617248809,10.44182462905173,0.6400012969970632,-0.47632757639262735,-1.1014999389648459,-2.54592708191198,0.3429272039822884,-1.823713510438413,-0.37928636749127875,1.4859671844482456,38.72183254625307,-9.694064322858331,0.7222135714735668,3,0.31499958038330433,0.889999389648441,1.3074998855590856,1.1700000762939489,-3.469999313354492,4,-0.12527378974635106,-1.057140469715878,22.399999618530273,1.0863272234282304,22.6299991607666,-2.8181944287906826,23.899999618530273,-0.12527378974635106
8836,2015-03-30,22.770000457763672,23.09000015258789,22.6200008392334,22.979999542236328,19359200.0,-0.0026280975095438475,1.186041766469722,-0.6562477648237038,41.2322446247433,38.78632171725962,0.9544911404534702,1.1285283473522796,1.2551275121850551,1.033214970266144,10.039752529347561,0.4699993133544922,-0.4285253589087965,-1.0184994697570815,-2.31346606444923,0.276467124935067,-1.6659827671031557,-0.37101617241100726,1.4453279355468744,39.43092803328394,-14.11004278592295,0.6474832973460748,3,0.3599987030029297,0.9499988555908203,1.4574995040893555,1.2299995422363281,-3.3199996948242188,0,-0.119894575641324,1.2857133125796183,22.82999992370605,-1.057140469715878,22.399999618530273,1.0863272234282304,22.6299991607666,-0.119894575641324
8837,2015-03-31,22.559999465942386,22.76000022888184,22.43000030517578,22.54999923706055,13746600.0,-0.009222704769410006,-1.640019531398966,-0.04762034514078111,39.72604767928726,38.25952405380995,1.0122777749952512,1.2506462185391776,1.4659997766138666,1.2635015601553903,10.516297641606114,0.3400001525878906,-0.4673668556892743,-1.1320004463195765,-2.492830230418651,0.22882933777949788,-1.8124153383691137,-0.4515855542700393,1.5587157611181617,35.34882276751677,-23.666950178577352,0.6804148920495368,3,0.5699996948242152,1.1599998474121058,1.667500495910641,1.4400005340576136,-3.0,1,-0.11303188375115625,1.186041766469722,22.770000457763672,1.2857133125796183,22.82999992370605,-1.057140469715878,22.399999618530273,-0.11303188375115625
8838,2015-04-01,22.38999938964844,22.670000076293945,22.18000030517578,22.53000068664551,16055300.0,-0.007535464553116933,1.3333318195648916,-13.999809269502194,33.726423581996116,37.52269685881604,0.9743404433513305,1.3413515614760918,1.6297556110730724,1.4445420359784364,11.844220209299152,0.48999977111816406,-0.5373950072771052,-1.2080004692077608,-2.657553911196576,0.24155297278105436,-1.9327771902021702,-0.48322374821335146,1.635967197812107,45.73641347740487,-13.20539871903567,0.7247767209944085,4,0.7399997711181605,1.3299999237060511,1.862500667572018,1.610000610351559,-2.6999988555908274,2,-0.11612320433216061,-1.640019531398966,22.559999465942386,1.186041766469722,22.770000457763672,1.2857133125796183,22.82999992370605,-0.11612320433216061
8839,2015-04-02,22.270000457763672,22.61000061035156,22.200000762939453,22.479999542236328,9281100.0,-0.005359487948009889,-1.3428664850136036,1.499979564311113,24.678705338558828,36.577564730101756,0.9058502654006411,1.3817651178329626,1.7197429775352262,1.5753150140576366,13.24390536261602,0.4099998474121058,-0.5881419027963233,-1.2324994087219245,-2.769631223741662,0.30463240629781296,-2.001065316231795,-0.463933501212054,1.6669274356808756,9.890128316376792,-42.93640557399068,0.7685659075098688,4,0.8599987030029297,1.4499988555908203,1.982499599456787,1.7299995422363281,-2.3500003814697266,3,-0.10282895682334903,1.3333318195648916,22.38999938964844,-1.640019531398966,22.559999465942386,1.186041766469722,22.770000457763672,-0.10282895682334903
8840,2015-04-06,22.15999984741211,22.26000022888184,21.940000534057614,22.100000381469727,32215500.0,-0.004939407637650661,1.4615339471077893,-0.28571298819255225,17.166266487885494,33.75476787043047,0.7918590164079689,1.4271064116045267,1.7881636190722894,1.6981141440248244,14.813284875789778,0.32999992370605824,-0.6871202464347128,-1.255000019073485,-2.8905461275355115,0.38054608938854173,-2.0727730733044964,-0.43722696484247336,1.6914508997770774,19.130381420096413,-26.761908044448433,0.8177730542310128,4,0.869999885559082,1.5599994659423828,2.1700000762939453,1.8400001525878906,-2.2700004577636683,0,-0.10288811833686773,-1.3428664850136036,22.270000457763672,1.3333318195648916,22.38999938964844,-1.640019531398966,22.559999465942386,-0.10288811833686773
8841,2015-04-07,21.989999771118164,22.270000457763672,21.790000915527344,22.190000534057614,28793600.0,-0.007671483640095733,1.666659602424448,-3.333375719235723,18.10350639207465,30.824311622869082,0.7280186116711427,1.5090846471638883,1.9301923690681093,1.8768607194114537,16.51560535849238,0.4799995422363281,-0.7548623367781389,-1.320000076293944,-3.040514222322475,0.40051406973458725,-2.1802571493082112,-0.45974300327967654,1.779392915665877,20.618453316134335,-21.056645637880187,0.8602570730142663,4,0.8800010681152344,1.7250003814697266,2.3400001525878906,2.010000228881836,-2.059999465942383,1,-0.11959978117966452,1.4615339471077893,22.15999984741211,-1.3428664850136036,22.270000457763672,1.3333318195648916,22.38999938964844,-0.11959978117966452
8842,2015-04-08,22.3799991607666,22.420000076293945,22.0,22.01000022888184,18046100.0,0.01773530667156553,-1.153849915880903,-1.8499876022811954,23.180591329025106,29.745282770008906,0.11145316621070478,1.085755015350344,1.5119858692606236,1.49940146783349,17.746128818344705,0.43000030517578125,-0.7943550481979429,-0.8735006332397468,-2.6399635519815376,0.892962285502044,-1.7567320926106404,0.009730826131146841,1.2706300197420362,67.04531908022359,29.4334640178253,0.8832314593708946,4,0.060001373291015625,1.2500009536743164,1.9875006675720215,1.6200008392333984,-2.5199985504150426,2,-0.13092039802055044,1.666659602424448,21.989999771118164,1.4615339471077893,22.15999984741211,-1.3428664850136036,22.270000457763672,-0.13092039802055044
8843,2015-04-09,22.51000022888184,22.57999992370605,22.11000061035156,22.309999465942386,14365500.0,0.005808805763636293,1.764700602497619,0.5405441629808388,27.887347251056397,29.156667975671585,-0.041750316398033505,0.9285399556287359,1.376306154844574,1.3836221733253495,18.86565460317306,0.4699993133544922,-0.8927372369892339,-0.6959996223449672,-2.489959262841662,1.0979600181517277,-1.5929794425933146,0.2009801979033803,1.0289912557279202,87.80482698945922,50.01122799996871,0.8969798202483475,4,-0.0699996948242223,0.6800003051757777,1.8849997520446742,1.4899997711181605,-2.3099994659423864,3,-0.13105289795396824,-1.153849915880903,22.3799991607666,1.666659602424448,21.989999771118164,1.4615339471077893,22.15999984741211,-0.13105289795396824
8844,2015-04-10,22.5,22.57999992370605,22.21999931335449,22.440000534057614,12043900.0,-0.000444257164822659,2.2727430359884186,0.299996185317304,26.988639904199147,28.07664139875848,-0.01796220352175837,0.8838310177098094,1.3865196747327673,1.405854660837079,19.75427385227994,0.3600006103515625,-1.008881078947013,-0.6424998283386216,-2.4422996539534303,1.157299997276187,-1.5423997411460242,0.25740008446878093,0.934052050464814,89.87341466535688,52.24311865222751,0.899899912807404,4,-0.05999946594238281,0.6900005340576172,1.8824996948242188,1.5,-2.3099994659423864,4,-0.12488886515299491,1.764700602497619,22.51000022888184,-1.153849915880903,22.3799991607666,1.666659602424448,21.989999771118164,-0.12488886515299491
8845,2015-04-13,22.32999992370605,22.57999992370605,22.309999465942386,22.440000534057614,8909000.0,-0.0075555589463977,-2.599969482732559,-1.8333598245222553,26.83617280358625,26.47707786307436,0.0823099325843053,0.95222286375434,1.5470248687182284,1.5840292264446028,21.5849315992591,0.27000045776366477,-0.967865886791401,-0.716999912261965,-2.473780592826081,1.0397807683021512,-1.595390252544025,0.16139042802009484,1.005409058662515,68.35439064963396,30.64872352363909,0.8783903402820583,4,-0.05499935150146129,0.860000610351566,2.0524997711181676,1.6700000762939489,-2.340000152587887,0,-0.10792654973785265,2.2727430359884186,22.5,1.764700602497619,22.51000022888184,-1.153849915880903,22.3799991607666,-0.10792654973785265
8846,2015-04-14,22.200000762939453,22.34000015258789,22.040000915527344,22.209999084472656,12358400.0,-0.005821726879120526,1.2222128032325972,0.09089332778471355,26.38890728538223,24.995173374862688,0.13740088382395044,0.9439612671597644,1.6909683822588732,1.726958759778853,23.617472737588553,0.2999992370605469,-0.9141534123793065,-0.7284991264343255,-2.368579761223149,0.911581508354498,-1.5485394438287372,0.09154119096008628,1.0426837354186382,34.48289469789917,-2.60930065827295,0.8200403173944113,4,0.029999732971191406,0.9899997711181641,2.10499906539917,1.7999992370605469,-2.2900009155273438,1,-0.10405411233801909,-2.599969482732559,22.32999992370605,2.2727430359884186,22.5,1.764700602497619,22.51000022888184,-0.10405411233801909
8847,2015-04-15,22.54999923706055,22.709999084472656,22.049999237060547,22.059999465942386,15021000.0,0.015765696490667835,-1.5882335341657985,-49.00820297596337,48.50746321768491,26.637511112161445,-0.23933380701176432,0.4882564498317983,1.3586240029278152,1.3888637120477476,25.505558738062405,0.6599998474121094,-0.8997014886433021,-0.295500659942622,-1.8269326628653921,1.2359313429801482,-1.061216661404007,0.4702153415187631,0.6055242463276969,76.1193604955709,33.72122159061715,0.7657160014613854,4,-0.2999992370605504,0.6400012969970668,1.7550005912780726,1.4500007629394496,-2.399999618530277,2,-0.11618620933604484,1.2222128032325972,22.200000762939453,-2.599969482732559,22.32999992370605,2.2727430359884186,22.5,-0.11618620933604484
8848,2015-04-16,21.8799991607666,22.21999931335449,21.709999084472656,22.200000762939453,33201500.0,-0.02971175605153964,1.8333448127877952,-0.6530647992806567,41.66665647783503,28.525061238747693,0.3919305328910667,1.0141427438051949,2.0198363254114113,2.0684290887305323,27.00930610377573,0.8400001525878942,-0.932664293048898,-0.8410006523132338,-2.2506054520138505,0.5686041473873829,-1.5458030521635422,-0.1361982524629255,1.1935929685499929,17.00000762939453,-26.755127226158436,0.7048023998503085,4,0.3299999237060547,1.2700004577636719,2.382500648498535,2.1200008392333984,-1.7399997711181605,3,-0.09232169231693288,-1.5882335341657985,22.54999923706055,1.2222128032325972,22.200000762939453,-2.599969482732559,22.32999992370605,-0.09232169231693288
8849,2015-04-17,21.489999771118164,21.76000022888184,21.3700008392334,21.700000762939453,20698400.0,-0.01782447004603871,1.3636332109932372,0.6562498137364177,28.24673675970996,29.75622460228374,0.7371728270849935,1.2650149449771995,2.3908545007745587,2.465184390049199,28.72742649372641,0.5099983215332031,-0.9543358641316892,-1.1015000343322754,-2.4603894258240757,0.25738935715952493,-1.7809447300781756,-0.42205533858637523,1.4745049146109146,8.955155897486994,-33.972806067141214,0.6794446957459009,4,0.5500001907348633,1.4900007247924805,2.8975000381469727,2.4750003814697266,-1.5,4,-0.06002787444941837,1.8333448127877952,21.8799991607666,-1.5882335341657985,22.54999923706055,1.2222128032325972,22.200000762939453,-0.06002787444941837
8850,2015-04-20,21.76000022888184,21.93000030517578,21.68000030517578,21.709999084472656,13365200.0,0.012564004683078167,-3.5455081410067453,-0.2380995631284172,34.65044782124498,31.594773649969333,0.45199786640814565,0.8528709364932325,2.0936580695105462,2.1999060034436404,30.403574498318655,0.4400005340576172,-0.9300044741508486,-0.7134995460510218,-1.9141881895502166,0.48718909744817296,-1.3138438678006175,-0.11315522430142622,1.0450540721976722,29.104470176287904,-13.676535800346976,0.6003443217495974,4,0.27999973297118785,1.220000267028805,2.6749992370605433,2.204999923706051,-1.4200000762939489,0,-0.07215072051058069,1.3636332109932372,21.489999771118164,1.8333448127877952,21.8799991607666,-1.5882335341657985,22.54999923706055,-0.07215072051058069
8851,2015-04-21,22.290000915527344,22.670000076293945,22.059999465942386,22.270000457763672,30028400.0,0.024356648946264325,-1.7727146622277994,0.3999999999999716,46.260406545431074,34.15919756290333,-0.03461226489545055,0.2008535497702688,1.533032701545725,1.6716897523781569,31.921199541302016,0.9099998474121058,-0.8464950422451807,-0.09949893951415945,-1.0729241476869404,0.8739262686586216,-0.5862115436005482,0.3872136645722293,-0.9200000762939453,68.65681201915892,23.905617431475022,0.48671260408638967,4,-0.2500009536743164,0.6899995803833008,2.1024985313415527,1.6749992370605469,-1.9300003051757848,1,-0.10318533198475488,-3.5455081410067453,21.76000022888184,1.3636332109932372,21.489999771118164,1.8333448127877952,21.8799991607666,-0.10318533198475488
8852,2015-04-22,22.309999465942386,22.420000076293945,22.01000022888184,22.26000022888184,11528400.0,0.0008971982769687692,2.037030757710674,2.499904634751097,48.843930795161064,36.48770684558163,-0.07329191452243222,0.05863481992666664,1.5055441077719252,1.6537697192224492,33.35711826508173,0.4099998474121058,-0.7227383955017999,-3.8146972158870085e-07,-0.6647836500951243,0.6647828871556811,-0.3323920157824247,0.33239125284298154,-0.9139986419677761,72.30762910557061,26.5375821257051,0.33239163431270163,4,-0.269999504089359,0.6200008392333949,1.8625001907348597,1.6550006866455043,-2.180000305175785,2,-0.10757506391669924,-1.7727146622277994,22.290000915527344,-3.5455081410067453,21.76000022888184,1.3636332109932372,21.489999771118164,-0.10757506391669924
8853,2015-04-23,22.170000076293945,22.239999771118164,21.950000762939453,22.13999938964844,9290300.0,-0.006275185701468011,2.411751506243759,0.600022888532774,48.56321193343349,38.88488151549655,0.014982051950472197,0.1711818408065433,1.6114490064500515,1.7848356421352243,33.22390761480337,0.35999870300293324,-0.59529638277942,-0.11699981689453054,-0.7668289750325599,0.5328293412434988,-0.4419143959635434,0.20791476217448235,-0.7485192672729468,61.53843896627512,10.765931153903779,0.32491457906901416,4,-0.13000011444091797,0.744999885559082,2.002499580383301,1.7950000762939453,-1.860000610351559,3,-0.09111413851205297,2.037030757710674,22.309999465942386,-1.7727146622277994,22.290000915527344,-3.5455081410067453,21.76000022888184,-0.09111413851205297
8854,2015-04-24,21.799999237060547,22.350000381469727,21.75,22.270000457763672,14286800.0,-0.016689257463243568,-1.1052656235360254,-15.66634878250551,45.18715486659774,40.92387952249783,0.30759218320415727,0.5206198533780935,1.9429977312679796,2.140786722296369,32.54112508891963,0.6000003814697266,-0.5163722693732282,-0.45700063705444194,-1.139445293517909,0.22544401940902503,-0.7982229652861754,-0.11577830882270845,-0.35354804269409,12.121107033108883,-40.891927650659184,0.34122232823173276,4,0.24000072479248047,1.1150007247924805,2.372500419616699,2.1650009155273438,-1.4200000762939453,4,-0.07614678465630698,2.411751506243759,22.170000076293945,2.037030757710674,22.309999465942386,-1.7727146622277994,22.290000915527344,-0.07614678465630698
8855,2015-04-27,19.96999931335449,20.549999237060547,19.63999938964844,20.530000686645508,219415200.0,-0.08394495356655851,2.0333405388909256,1.191489189013708,31.296284130075634,41.46914361635265,1.9753500677232694,2.240227337781935,3.7163565598450354,3.9509026982963356,32.67208798396094,2.159999847412106,-0.5206516100622736,-2.1440005302429235,-3.3321245005530074,-0.9558765599328396,-2.7380625153979636,-1.5499385450878833,2.7000007629394567,10.891084122868254,-44.31036128656666,0.5940619851550415,4,1.2049999237060582,2.0799999237060582,4.2025003433227575,3.995000839233402,0.3900012969970703,0,0.00100152521038388,-1.1052656235360254,21.799999237060547,2.411751506243759,22.170000076293945,2.037030757710674,22.309999465942386,0.00100152521038388
8856,2015-04-28,20.040000915527344,20.489999771118164,19.989999771118164,20.1299991607666,55701400.0,0.0035053382363434693,-4.263143100938613,0.16071075810110183,26.968520862377034,39.07592779909622,1.750851619333286,2.0608766123756865,3.590004182285128,3.85914659216607,33.06976407169297,0.5200004577636754,-0.5275756711897728,-1.9374989509582505,-3.4031601507505833,-0.47183775116591775,-2.670329550854415,-1.204668351062086,2.5693991470336925,14.38854054246892,-37.69068337409621,0.7328305998961656,4,1.1149988174438477,2.009998321533203,4.132498741149902,3.924999237060547,0.019998550415042615,1,0.014970021125503052,2.0333405388909256,19.96999931335449,-1.1052656235360254,21.799999237060547,2.411751506243759,22.170000076293945,0.014970021125503052
8857,2015-04-29,20.01000022888184,20.01000022888184,19.6299991607666,19.950000762939453,31274200.0,-0.0014970401833793723,11.666815017323856,-0.6666737310586386,24.899596086334824,37.212921088929534,1.5451525141013676,1.9921828068588248,3.561821326925429,3.855501130187683,33.396889752726686,0.4100017547607422,-0.5294219225811112,-1.8399996757507289,-3.520250115097408,-0.1597492364040498,-2.6801248954240684,-0.9998744560773893,2.5400118202209434,13.970621234390734,-32.20200432832013,0.8401252196733389,4,1.139999389648434,1.9349994659423793,4.162499427795407,3.954999923706051,0.13999938964843395,2,0.01749127323669586,-4.263143100938613,20.040000915527344,2.0333405388909256,19.96999931335449,-1.1052656235360254,21.799999237060547,0.01749127323669586
8858,2015-04-30,19.790000915527344,19.920000076293945,19.649999618530273,19.920000076293945,33200100.0,-0.010994468307749194,3.153880012324486,-2.1666719649043444,23.892102104552237,36.72907279391201,1.6064428240920492,2.1158924063648925,3.7208481667175555,4.04326719408208,33.5088173692492,0.36000061035156605,-0.5311608927963611,-1.9299990653991692,-3.8231665085966,-0.03683162220173841,-2.8765827869978864,-0.983415343800452,2.6432106180419908,5.882414814482379,-33.326357812034516,0.9465837215987155,4,1.3599987030029297,1.9999990463256836,4.382498741149902,4.174999237060547,0.07999992370605469,3,0.017180304674594193,11.666815017323856,20.01000022888184,-4.263143100938613,20.040000915527344,2.0333405388909256,19.96999931335449,0.017180304674594193
8859,2015-05-01,19.979999542236328,20.11000061035156,19.81999969482422,19.93000030517578,27346000.0,0.009600738651806218,-1.1481512878113302,-0.38461199876755137,27.447201010126633,35.92871203712107,1.3183655862695147,1.8398671248755036,3.4440702747139156,3.811593916451912,33.493998558574155,0.3199996948242152,-0.6670892050306172,-1.6255003929138176,-3.650984864674527,0.3999840788468916,-2.638242628794174,-0.6127581570334613,2.3410834964208966,38.04351657008988,2.417309340327634,1.0127422358803555,5,1.1700000762939453,1.380000114440918,3.827500343322754,3.9850006103515625,-0.06999969482421875,4,0.01651651307641222,3.153880012324486,19.790000915527344,11.666815017323856,20.01000022888184,-4.263143100938613,20.040000915527344,0.01651651307641222
8860,2015-05-04,19.8799991607666,20.07999992370605,19.86000061035156,19.979999542236328,14802900.0,-0.005005024212254461,-2.1429038542757843,-2.0000381475547417,27.60615521477756,33.85601744482624,1.255692540099421,1.8554261777775842,3.4478926299298784,3.8816887976243493,33.23342598073742,0.2199993133544922,-0.7414106743207896,-1.6115007400512695,-3.7585796616280795,0.5355781815255405,-2.6850402008396728,-0.5379612792628663,2.3334405227749997,29.06974681073792,-6.42426698966516,1.0735394607884046,5,1.1450004577636719,1.4800004959106445,3.577500343322754,3.8400001525878906,0.1600017547607422,0,0.025150906494340042,-1.1481512878113302,19.979999542236328,3.153880012324486,19.790000915527344,11.666815017323856,20.01000022888184,0.025150906494340042
8861,2015-05-05,19.36000061035156,19.84000015258789,19.31999969482422,19.770000457763672,27823300.0,-0.026156869837362207,-1.1224435777066741,4.0999828339278235,20.186920219327376,30.6719051586225,1.4710602044409669,2.28546634174684,3.870780063455502,4.365580383350746,32.96995819645486,0.5599994659423828,-0.7570869821474417,-1.9999993324279828,-4.332659653710802,0.33266098885483686,-3.1663294930693944,-0.8336691717865712,2.7501014522790435,5.063401160825092,-24.247002182034915,1.1663301606414107,5,1.4749994277954137,1.8449993133544957,4.072498798370365,4.359998703002933,0.42000007629394887,1,0.05165289093355252,-2.1429038542757843,19.8799991607666,-1.1481512878113302,19.979999542236328,3.153880012324486,19.790000915527344,0.05165289093355252
8862,2015-05-06,19.450000762939453,19.559999465942386,19.170000076293945,19.450000762939453,24425100.0,0.00464876806562553,2.5454908012691866,-0.0,24.52831094030728,28.001360603830697,1.0423161148224018,2.0708781932378315,3.6682052936629965,4.249849012970806,33.06206476206717,0.38999938964844105,-0.8205590486285104,-1.7634992599487305,-4.192475598831411,0.6654770789339501,-2.9779874293900725,-0.5490110905073884,2.492695157622766,29.787290166406038,-1.0356695515158059,1.2144881694413405,5,1.3099994659423828,1.5149993896484375,3.9749984741210938,4.269998550415039,0.1700000762939453,2,0.0313623999524586,-1.1224435777066741,19.36000061035156,-2.1429038542757843,19.8799991607666,-1.1481512878113302,19.979999542236328,0.0313623999524586
8863,2015-05-07,19.559999465942386,19.670000076293945,19.200000762939453,19.209999084472656,14345900.0,0.00565546008679485,-1.5405572595819264,100.0,28.507781476365167,26.14809689380486,0.5846349681825451,1.8219536419522804,3.4529709901195282,4.114337825720678,33.426156609745014,0.4699993133544922,-0.9825233903190238,-1.5060005187988246,-3.961613845258398,0.9496128076607491,-2.733807182028613,-0.278193855569036,2.1608807870783693,41.48927319912965,7.573834941941975,1.227806663229787,5,0.30000019073485973,1.3800001144409144,3.8649997711181605,4.159999847412106,0.14999961853026988,3,0.03016360780659455,2.5454908012691866,19.450000762939453,-1.1224435777066741,19.36000061035156,-2.1429038542757843,19.8799991607666,0.03016360780659455
8864,2015-05-08,19.690000534057614,19.850000381469727,19.649999618530273,19.780000686645508,15655300.0,0.006646271557501082,-1.3529226971838888,-0.2571430128446242,26.20689171342231,25.582608847510045,0.13841015853501304,1.5501157837110355,3.223200437344662,3.961396961837057,33.67388333201479,0.2900009155273402,-1.1756187342571032,-1.2354994773864796,-3.66708498732795,1.196086032554991,-2.451292232357215,-0.019706722415744338,1.826809304824998,57.1429170282244,21.684559259812055,1.2157927549707348,5,0.13999938964844105,1.2499990463256871,3.7349987030029332,4.0299987792968786,0.12999916076660512,4,0.009141711543604991,-1.5405572595819264,19.559999465942386,2.5454908012691866,19.450000762939453,-1.1224435777066741,19.36000061035156,0.009141711543604991
8865,2015-05-11,19.920000076293945,19.959999084472656,19.729999542236328,19.799999237060547,18837100.0,0.011681032808430025,1.3000085831179606,-1.3333403975754994,20.740711088296322,24.8906299837233,-0.1111122780616931,1.1913909085678007,2.889533705300906,3.7138733080769413,33.85201633688462,0.2699985504150426,-1.3736224476315826,-0.8849999427795403,-3.2617688060879644,1.4917689205288838,-2.0733843744337506,0.30338448887466996,1.4090649815815723,94.93682805109769,61.04738511325754,1.1883844316542116,5,-0.2799997329711914,1.0199995040893555,3.5049991607666016,3.799999237060547,-0.37999916076660156,0,-0.000502019520257746,-1.3529226971838888,19.690000534057614,-1.5405572595819264,19.559999465942386,2.5454908012691866,19.450000762939453,-0.000502019520257746
8866,2015-05-12,19.88999938964844,19.989999771118164,19.780000686645508,19.90999984741211,15269900.0,-0.001506058560773127,1.3333192048488958,-0.1666693157434338,20.197039475075144,24.368123693583335,-0.11692260424606715,1.0956324296593216,2.7946832068784495,3.718652618179192,33.70065264405533,0.20999908447265625,-1.5496365811619626,-0.7995005607604959,-3.1145446026193895,1.5155434810983976,-1.9570225816899445,0.35802146016895264,1.2663404697005518,87.80482698945885,56.34709051854436,1.1575220209294468,5,-0.24999904632568715,1.0500001907348597,3.4850001335144007,3.829999923706051,-0.04999923706055043,1,0.007541555077018813,1.3000085831179606,19.920000076293945,-1.3529226971838888,19.690000534057614,-1.5405572595819264,19.559999465942386,0.007541555077018813
8867,2015-05-13,19.93000030517578,20.040000915527344,19.780000686645508,19.950000762939453,23811200.0,0.0020111069258332837,1.5999923706345724,1.0000000000001776,21.7171816908064,24.126465869833797,-0.1893802586204174,0.8951800310929627,2.6644729698181564,3.6436669370736112,34.364879974887366,0.26000022888183594,-1.49415917076265,-0.6284996986389153,-2.791803689498092,1.5348042922202616,-1.7101516940685038,0.45315229679067315,1.067432371528806,86.90469162265386,56.804324293963326,1.0816519954295891,5,-0.28999996185302734,1.0099992752075195,3.3625001907348633,3.7849998474121094,-0.21000099182129262,2,-0.007526322941967978,1.3333192048488958,19.88999938964844,1.3000085831179606,19.920000076293945,-1.3529226971838888,19.690000534057614,-0.007526322941967978
8868,2015-05-14,19.86000061035156,20.100000381469727,19.790000915527344,20.030000686645508,30896500.0,-0.0035122776594259664,1.0,8.499809269502371,23.497285415452893,23.687586359314494,-0.12114676942599445,0.8496491270087496,2.6486823402532664,3.669137699188923,34.59857960206695,0.3099994659423828,-1.4244826838475717,-0.5974994659423878,-2.688430833276307,1.4934319013915314,-1.6429651496093456,0.44796621772457,0.9912374583201782,46.66680795151025,13.7017896888174,1.045465683666959,5,-0.225000381469723,1.0799989700317418,3.1749997138977086,3.8549995422363317,0.0,3,-0.012084580248857946,1.5999923706345724,19.93000030517578,1.3333192048488958,19.88999938964844,1.3000085831179606,19.920000076293945,-0.012084580248857946
8869,2015-05-15,20.200000762939453,20.59000015258789,20.1200008392334,20.56999969482422,55400700.0,0.017119846029142405,1.2926804305957442,2.176463328434022,55.299572384757084,26.764632711534443,-0.47679833764624036,0.43010181471096587,2.227975301929,3.2880497029200377,34.08436503621138,0.7299995422363317,-1.3323269876918573,-0.19299936294555664,-2.2286819368615554,1.842683210970442,-1.210840649903556,0.8248419240124427,0.5167382663420597,54.65126594631039,18.113550024791977,1.0178412869579994,5,-0.32000064849853516,0.7399988174438477,2.614999771118164,3.5149993896484375,-0.24000167846679688,4,-0.024257507918801324,1.0,19.86000061035156,1.5999923706345724,19.93000030517578,1.3333192048488958,19.88999938964844,-0.024257507918801324
8870,2015-05-18,20.190000534057614,20.34000015258789,20.020000457763672,20.26000022888184,24351900.0,-0.0004950608170365411,1.7826115801170948,0.18918891053995507,53.55449551501598,30.472141077722064,-0.46734646777527544,0.3335522338907495,2.16419269384426,3.2483435558706155,33.97517662407871,0.31999969482421875,-1.2064570271077955,-0.1244996070861859,-2.0566808900648077,1.807681675892436,-1.090590248575495,0.8415910344031232,0.40299937898489446,50.617298486128895,10.811984043229508,0.96609064148931,5,-0.31000041961669567,0.7499990463256871,2.6250000000000036,3.524999618530277,-0.09000015258788707,0,-0.018325944994863064,1.2926804305957442,20.200000762939453,1.0,19.86000061035156,1.5999923706345724,19.93000030517578,-0.018325944994863064
8871,2015-05-19,19.989999771118164,20.32999992370605,19.93000030517578,20.200000762939453,22054900.0,-0.009905931532893097,-1.4242406727740153,3.0000272479560985,49.56139323526648,33.253594666050866,-0.18839400547000196,0.371452347375822,2.2807625155771234,3.3969703192533807,35.38061557104511,0.3999996185302699,-1.1176373183838706,-0.20950031280517578,-1.9060285536071682,1.4870279279968166,-1.0577644332061737,0.6387638075958222,0.6000003814697266,25.92582999154644,-16.439058012543665,0.8482641204009965,5,-0.09499931335449219,0.9499998092651367,2.7425007820129395,3.7250003814697266,0.0699996948242223,1,-0.022511198636479435,1.7826115801170948,20.190000534057614,1.2926804305957442,20.200000762939453,1.0,19.86000061035156,-0.022511198636479435
8872,2015-05-20,19.90999984741211,20.06999969482422,19.8700008392334,19.950000762939453,17596200.0,-0.004001997229716836,-2.3333439298089456,0.19047965050272023,52.80371416144373,35.953142742170705,-0.040544947444942636,0.2766134264790452,2.293379718477766,3.427004554976307,36.82253151695323,0.1999988555908203,-1.0221105552341605,-0.16950025558471538,-1.54699540244588,1.2079948912764493,-0.8582478290152977,0.519247317845867,0.5664002990722672,14.999880790596762,-30.658742381011848,0.6887475734305825,5,0.21000003814697266,1.0299997329711914,2.8000006675720215,3.8050003051757812,-0.12999916076660156,2,-0.003515805894559909,-1.4242406727740153,19.989999771118164,1.7826115801170948,20.190000534057614,1.2926804305957442,20.200000762939453,-0.003515805894559909
8873,2015-05-21,20.149999618530273,20.26000022888184,19.81999969482422,19.82999992370605,11819800.0,0.012054232695002165,-1.588237274063457,-7.999809269502283,53.88127933418742,39.0280747000335,-0.21015160439384672,-0.12909796616748537,1.9890086920776469,3.1388854416988963,38.105025175487015,0.44000053405762074,-0.8203739740210807,0.17149953842163157,-0.7957375608070656,1.1387366376503287,-0.312119011192717,0.6551180880359802,0.2218885223388689,42.8571074703618,-3.6092564804113465,0.4836185496143493,5,0.010000228881835938,0.7700004577636719,2.570000648498535,3.565000534057617,-0.9400005340576172,3,-0.02133996592140619,-2.3333439298089456,19.90999984741211,-1.4242406727740153,19.989999771118164,1.7826115801170948,20.190000534057614,-0.02133996592140619
8874,2015-05-22,20.13999938964844,20.280000686645508,20.06999969482422,20.18000030517578,13257200.0,-0.0004962892839280864,-1.333340397575552,-0.12500298023506845,56.19048051552907,42.96693796972602,-0.14483741879068646,-0.26333875759442193,1.9232004664930678,3.0983036197209692,39.15986966161841,0.21000099182128906,-0.6617203635460385,0.24449930191040536,-0.2175997994738239,0.7065984032946346,0.013449751218292505,0.4755488526025182,-0.9699993133544957,61.53834867769573,12.3397241759044,0.2310495506921144,5,0.045001029968258166,0.7800006866455043,2.539999961853024,3.534999847412106,-0.9200000762939524,4,-0.013902621041825602,-1.588237274063457,20.149999618530273,-2.3333439298089456,19.90999984741211,-1.4242406727740153,19.989999771118164,-0.013902621041825602
8875,2015-05-26,19.989999771118164,20.239999771118164,19.8799991607666,20.11000061035156,15117000.0,-0.0074478462301926784,-1.117637819128347,2.999952317375726,68.20805297353203,48.301495025110114,0.01803214369906314,-0.1178037896557953,1.9789338149942353,3.1977724737781266,38.3034051412507,0.3600006103515625,-0.537049970256767,0.09349966049194336,-0.3693642065590126,0.5563635275428993,-0.1379322730335346,0.32493159401742133,-0.7977996826171889,33.33333333333356,-20.562101203346707,0.23143193352547836,5,0.19500064849853516,0.9300003051757812,2.520000457763672,3.515000343322754,-0.4799995422363246,1,-0.0015007847418214704,-1.333340397575552,20.13999938964844,-1.588237274063457,20.149999618530273,-2.3333439298089456,19.90999984741211,-0.0015007847418214704
8876,2015-05-27,20.34000015258789,20.5,19.959999084472656,19.959999084472656,16439200.0,0.017508773660688703,-1.8421020930582743,-3.166653421282777,72.36177484870616,53.92867204265453,-0.2921449417969342,-0.4681804634118336,1.526152120722383,2.8035536971127257,37.18630361023429,0.5400009155273438,-0.3969300153167694,0.42850008010864116,-0.07186902288641761,0.9288691831036999,0.17831552861111177,0.6786846316061705,-1.1260440521240263,76.4706212343906,18.719083344230448,0.25018455149752983,5,-0.14999961853027344,0.5799999237060547,2.1700000762939453,3.1649999618530273,-0.7299995422363317,2,-0.011799398688186802,-1.117637819128347,19.989999771118164,-1.333340397575552,20.13999938964844,-1.588237274063457,20.149999618530273,-0.011799398688186802
8877,2015-05-28,20.36000061035156,20.600000381469727,20.290000915527344,20.34000015258789,18479800.0,0.000983306667336592,-4.1667037543313095,0.052632635647232535,71.05262365369025,59.21259851356979,-0.2734964338728787,-0.48550755506034804,1.413089300477452,2.738363561845791,35.67312020131856,0.3099994659423828,-0.24699236480273257,0.4310005187988253,-0.10694475814051074,0.9689457957381613,0.1620278803291555,0.6999731572684951,-1.0946027539062477,69.23082566115201,9.032998441660169,0.26897263846966807,5,-0.1500005722045863,0.43499946594238637,2.149999618530277,3.144999504089359,-1.090000152587887,3,-0.014734829833779273,-1.8421020930582743,20.34000015258789,-1.117637819128347,19.989999771118164,-1.333340397575552,20.13999938964844,-0.014734829833779273
8878,2015-05-29,20.1299991607666,20.43000030517578,20.059999465942386,20.43000030517578,17857100.0,-0.011296730976914526,1.4666628519839293,-14.999713904255955,60.999944686995256,59.845973213818475,-0.001305272008838898,-0.2410890301972941,1.5402788823801075,2.934152818983243,34.21481785611971,0.3700008392333949,-0.08967065963684462,0.18399915695190572,-0.3569316663736082,0.7249299802774196,-0.08646625471084946,0.4544645686146609,-0.7845251528198247,34.72216335353707,-24.793753221377827,0.2704654116627565,5,0.0800008773803711,0.6300010681152344,2.3550009727478027,3.3750009536743164,-0.9599990844726562,4,-0.01738690952373423,-4.1667037543313095,20.36000061035156,-1.8421020930582743,20.34000015258789,-1.117637819128347,19.989999771118164,-0.01738690952373423
8879,2015-06-01,20.309999465942386,20.34000015258789,20.030000686645508,20.030000686645508,11839700.0,0.008941893327378159,-1.214291553133515,-0.9333257039679177,59.9999608749918,60.56213603159357,-0.18334170332462918,-0.4164505939113674,1.2667875974347211,2.735169788319528,33.07580088977624,0.3099994659423828,0.06558330633595588,0.3474994659423878,-0.21739901241619464,0.9123979443009702,0.0650502267630948,0.6299487051216808,-0.889253875584231,59.72216335353756,4.49314889306789,0.28244923917929154,6,-0.09999942779541371,0.4500007629394496,2.167500495910641,3.1950006484985316,-1.7600002288818395,0,-0.054160532269550754,1.4666628519839293,20.1299991607666,-4.1667037543313095,20.36000061035156,-1.8421020930582743,20.34000015258789,-0.054160532269550754
8880,2015-06-02,20.3799991607666,20.59000015258789,20.09000015258789,20.270000457763672,15954100.0,0.0034465631051145973,-1.1276626828723901,0.3928542234332375,62.311529853786105,61.978817878095754,-0.24982787394507255,-0.4712311838874328,1.1008931975757754,2.6428889346843825,31.66598383151768,0.5,0.2173857308488003,0.39249916076660085,-0.20057899017010072,0.9855773117033024,0.09596008529824829,0.6890382362349534,-0.8884982829417503,65.62487892831066,13.916824618533667,0.2965390754683512,6,-0.1699991226196289,-0.4949989318847656,2.097500801086426,3.1250009536743164,-1.8599987030029297,1,-0.05691854245240702,-1.214291553133515,20.309999465942386,1.4666628519839293,20.1299991607666,-4.1667037543313095,20.36000061035156,-0.05691854245240702
8881,2015-06-03,20.36000061035156,20.59000015258789,20.32999992370605,20.540000915527344,9133500.0,-0.0009812831814802747,-1.1666534212826485,-1.6363857051204567,60.91370656669702,62.87992814534611,-0.19201799041199763,-0.3926028398620893,1.02762325432505,2.6282884714267247,29.752817491718087,0.2600002288818395,0.21325077506466528,0.3225006103515575,-0.21371895642388594,0.858720177127001,0.05439082696383579,0.5906103937392793,-0.8019897623080148,57.894754453828135,10.199358626898153,0.26810978338772196,6,-0.1500005722045863,-0.475000381469723,1.252498626708988,2.279998779296882,-1.590000152587887,2,-0.041748544007290334,-1.1276626828723901,20.3799991607666,-1.214291553133515,20.309999465942386,1.4666628519839293,20.1299991607666,-0.041748544007290334
8882,2015-06-04,20.059999465942386,20.309999465942386,19.86000061035156,20.239999771118164,17684700.0,-0.014734829833779273,1.8124955296473606,0.9999999999999605,54.54542301906931,62.95372188811077,0.14695175368771274,-0.046966984660585354,1.231203515903637,2.8912755038397897,27.915174151501954,0.5,0.2072194811754926,-0.00800046920776154,-0.4674097499961114,0.4514088115805883,-0.23770510960193647,0.2217041711864134,-0.43946924589327097,27.397120685601656,-19.584509094811338,0.22970464039417518,6,0.17000102996825817,-0.17499923706055043,1.5425000190734828,2.5799999237060547,-0.75,3,-0.022432645442230892,-1.1666534212826485,20.36000061035156,-1.1276626828723901,20.3799991607666,-1.214291553133515,20.309999465942386,-0.022432645442230892
8883,2015-06-05,20.149999618530273,20.229999542236328,19.93000030517578,20.040000915527344,12782500.0,0.00448654810488347,1.222228501592998,-0.6111028694952013,48.71792112977484,62.12343751191585,0.0636445002244308,-0.09539016903808317,1.0847824749443191,2.7736697562177923,26.216627672546245,0.2999992370605469,0.22951287722530012,0.052499675750731,-0.34053833685048573,0.44553768835194774,-0.14401933054987737,0.24901868205133937,-0.47070118879592115,39.725916442400944,-6.025906112019868,0.19651900630060815,6,0.0800008773803711,-0.2649993896484375,1.3975000381469727,2.484999656677246,-1.2600002288818324,4,-0.043672415753166605,1.8124955296473606,20.059999465942386,-1.1666534212826485,20.36000061035156,-1.1276626828723901,20.3799991607666,-0.043672415753166605
8884,2015-06-08,19.8700008392334,20.239999771118164,19.809999465942386,20.13999938964844,15101500.0,-0.013895721319983734,-1.2051224367031563,-2.454561217943193,42.79280362911542,59.299520918091794,0.336726715382504,0.2095278081322789,1.3113581861911747,3.0294236616455663,24.886560404446556,0.4300003051757777,0.24428426694929684,-0.23649911880493235,-0.5971577985103629,0.12415956090049818,-0.4168284586576476,-0.056169778952217086,-0.1354602923949244,7.692476983457013,-35.89712688531996,0.18032933985271518,6,0.33499908447265625,0.0149993896484375,1.599998950958252,2.764998435974121,-1.3000011444091797,0,-0.0352290253333708,1.222228501592998,20.149999618530273,1.8124955296473606,20.059999465942386,-1.1666534212826485,20.36000061035156,-0.0352290253333708
8885,2015-06-09,19.90999984741211,20.01000022888184,19.709999084472656,19.81999969482422,12721000.0,0.002013035052305323,1.0689668780089712,-0.3333356880973698,48.05825377557906,56.59912968774433,0.317583638084745,0.17786017829932987,1.2034371180869385,2.9701160407075236,23.78071139749497,0.30000114440918324,0.23951948737004614,-0.1960000991821289,-0.557773460273868,0.16577326190961017,-0.3768867797280002,-0.015113418636257592,0.6900005340576172,22.727331839245384,-22.142523055528482,0.18088668054586984,6,0.24499988555908203,-0.024999618530273438,1.3449997901916504,2.72499942779541,-2.039999008178711,1,-0.06830741440353827,-1.2051224367031563,19.8700008392334,1.222228501592998,20.149999618530273,1.8124955296473606,20.059999465942386,-0.06830741440353827
8886,2015-06-10,20.040000915527344,20.13999938964844,19.959999084472656,20.0,14241500.0,0.0065294359172047844,-1.999936423167457,0.44445386343406945,53.08059314005541,54.60223740845158,0.15707005891860604,0.062897847511735,1.0075584661266603,2.816416477275183,22.554688142250008,0.22999954223633168,0.23261981643008056,-0.07349910736083842,-0.42240851843354577,0.2754103037118689,-0.24795381289719387,0.10095559817551703,0.5421994400024417,55.00027020755086,6.0896672449052645,0.1744547055363543,6,0.10999870300292969,-0.1550006866455078,1.152498722076416,2.594998359680176,-2.270000457763672,2,-0.07584832277058173,1.0689668780089712,19.90999984741211,-1.2051224367031563,19.8700008392334,1.222228501592998,20.149999618530273,-0.07584832277058173
8887,2015-06-11,19.780000686645508,20.11000061035156,19.739999771118164,20.040000915527344,16586500.0,-0.01297406272473689,-1.1764623385074318,-6.499856952126645,41.314583419148995,52.414975045357544,0.36447347727352764,0.327895676466909,1.2040716281226622,3.048730339312222,21.51045902865762,0.3700008392333949,0.2073554967886828,-0.32599935531616353,-0.6972501878121449,0.04525147717981781,-0.5116247715641542,-0.14037393906817286,0.7847556434631358,13.207832355068682,-34.962021079032574,0.18562541624799025,6,0.3699989318847656,0.10499954223632812,1.2399992942810059,2.6999988555908203,-2.010000228881836,3,-0.05106168826190882,-1.999936423167457,20.040000915527344,1.0689668780089712,19.90999984741211,-1.2051224367031563,19.8700008392334,-0.05106168826190882
8888,2015-06-12,19.6200008392334,19.790000915527344,19.59000015258789,19.739999771118164,12228200.0,-0.008088970771377824,-1.2222269317170347,0.46153394710780177,38.596526451487556,50.03681566496819,0.49676204023646164,0.4943384314479715,1.3028966797002965,3.1772776097486535,20.6379728534759,0.20000076293945312,0.13289392108636022,-0.47399921417236257,-0.8913791668295943,-0.05661926151513086,-0.6826891905009767,-0.2653092378437485,0.9276603459625257,4.615492961879415,-40.13400451620815,0.20868997632861547,6,0.4699993133544922,0.2799997329711914,1.2424993515014648,2.784998893737793,-1.7900009155273438,4,-0.015800273192196457,-1.1764623385074318,19.780000686645508,-1.999936423167457,20.040000915527344,1.0689668780089712,19.90999984741211,-0.015800273192196457
8889,2015-06-15,19.709999084472656,19.790000915527344,19.34000015258789,19.450000762939453,15661300.0,0.004587066329747147,1.1428506553073996,-2.166671964904473,43.693676278160204,47.968165267676426,0.34945188326180343,0.3855137597110172,1.1553766504284155,3.0450134690199135,20.940612708426006,0.4500007629394531,0.059135377993182914,-0.3595008850097656,-0.8071130596373841,0.08811128961785286,-0.5833069723235766,-0.1356947976959546,0.7993556594189464,46.249910592947366,0.05401756966880811,0.22380608731380947,6,0.2550010681152344,0.26000118255615234,0.6900005340576172,2.695000648498535,-2.219999313354492,0,-0.04160323353186779,-1.2222269317170347,19.6200008392334,-1.1764623385074318,19.780000686645508,-1.999936423167457,20.040000915527344,-0.04160323353186779
8890,2015-06-16,19.81999969482422,19.850000381469727,19.56999969482422,19.63999938964844,11534800.0,0.00558095461497099,1.3333227370261465,0.6923133353874007,36.868672273116886,45.29649479061197,0.16948473293484767,0.2596866152784756,0.9914926891654972,2.8881673567533106,21.062855106168204,0.2800006866455078,0.023541679419125217,-0.2310002326965339,-0.688126058883892,0.22612559349082417,-0.45956314579021296,-0.0024373196028548705,0.61919377358916,59.99999999999973,16.905228325836063,0.2285629130936796,6,0.005000114440917969,0.15000057220458984,0.565000057220459,2.5850000381469727,-2.1000003814697266,1,-0.06306760944736156,1.1428506553073996,19.709999084472656,-1.2222269317170347,19.6200008392334,-1.1764623385074318,19.780000686645508,-0.06306760944736156
8891,2015-06-17,19.540000915527344,19.899999618530273,19.520000457763672,19.790000915527344,18479200.0,-0.014127082926746692,-1.620675593907027,-1.38888653414151,31.696417927731844,42.757716447130015,0.3586501748362636,0.5314940242904385,1.2187239983488354,3.127360119608312,21.070349857857863,0.37999916076660156,-0.03303731980597391,-0.48849906921386577,-0.9994019072875808,0.022403768859849293,-0.7439504882507251,-0.23304765017700646,0.8332409539365067,25.97410961550859,-13.243959013238054,0.255451419036858,6,0.2499990463256836,0.42999935150146484,0.7499990463256836,2.8649988174438477,-2.1700000762939418,2,-0.08546571126139968,1.3333227370261465,19.81999969482422,1.1428506553073996,19.709999084472656,-1.2222269317170347,19.6200008392334,-0.08546571126139968
8892,2015-06-18,19.84000015258789,19.86000061035156,19.57999992370605,19.6200008392334,16078000.0,0.015353082037071752,1.1538495396692074,-0.8799972534179688,43.72295337390789,42.20272002981147,0.02700173431756525,0.2381940309119983,0.8557825880427572,2.785809360362073,20.995809192470443,0.3199996948242152,-0.09935750837565749,-0.18499984741210795,-0.7002612585489523,0.33026156372473636,-0.4426305529805319,0.07263085815631598,0.4712472138634034,89.28579943528803,47.454275196233965,0.2576307055684226,6,-0.05000019073486328,0.13000011444091797,0.4499998092651367,2.564999580383301,-2.4600009918212926,3,-0.10433466123508128,-1.620675593907027,19.540000915527344,1.3333227370261465,19.81999969482422,1.1428506553073996,19.709999084472656,-0.10433466123508128
8893,2015-06-19,19.71999931335449,19.93000030517578,19.68000030517578,19.82999992370605,16973900.0,-0.0060484293503269,-1.6315979681571848,-0.5000043348967861,36.888863269150036,41.54672665648198,0.08894617674118521,0.34185570538083,0.9059581383550963,2.87383702998606,21.27247399152985,0.25,-0.16941832741107277,-0.2835006713867223,-0.8125024184101868,0.24550107563674217,-0.5480015448984545,-0.018999797874990065,0.5329732202650028,64.40662076099898,23.81210402128572,0.2645008735117331,6,0.020000457763675428,0.25000095367431996,0.5700006484985387,2.6850004196167028,-2.09999847412109,4,-0.09888432674895009,1.1538495396692074,19.84000015258789,-1.620675593907027,19.540000915527344,1.3333227370261465,19.81999969482422,-0.09888432674895009
8894,2015-06-22,19.86000061035156,19.950000762939453,19.700000762939453,19.790000915527344,13235400.0,0.007099457498574102,1.0,-0.6363573311138532,38.79312400162116,40.51726779270889,-0.058807016328991324,0.18951878234216224,0.6966411201324121,2.705385832943609,21.586119792611342,0.25,-0.2039484279510404,-0.12949943542480824,-0.6581110323206616,0.3991121614710451,-0.3938052338727367,0.1348063630231202,0.33819358040603476,79.0697468107371,39.921239163395384,0.2643057984479269,6,-0.12000083923339488,0.10999965667724965,0.4274992942810094,2.45999908447266,-2.310001373291012,0,-0.10221553999285449,-1.6315979681571848,19.71999931335449,1.1538495396692074,19.84000015258789,-1.620675593907027,19.540000915527344,-0.10221553999285449
8895,2015-06-23,19.959999084472656,20.1299991607666,19.82999992370605,19.84000015258789,11025300.0,0.005035169740577716,-3.28572207084452,1.7142779291554004,41.66662693019899,39.249049324947066,-0.16870876851772465,0.09186759093804753,0.5325402248230695,2.5733979735278076,21.40621211049799,0.2999992370605504,-0.23019995725885423,-0.028000926971436968,-0.5567767926726255,0.5007749387297515,-0.29238885982202945,0.2363870058791555,0.1867034639947569,72.13107577818427,33.89341151968428,0.2643879328505938,6,-0.22499942779541016,0.010001182556152344,0.4500007629394531,1.9200010299682617,-2.389999389648434,1,-0.12374746626496402,1.0,19.86000061035156,-1.6315979681571848,19.71999931335449,1.1538495396692074,19.84000015258789,-0.12374746626496402
8896,2015-06-24,20.100000381469727,20.459999084472656,20.07999992370605,20.239999771118164,19194700.0,0.0070140933576485764,-3.2222057389902514,-1.1666719649044728,50.892878430250505,40.31330432618056,-0.33447804375805035,-0.07065848414145393,0.33293258356664523,2.414351016357841,21.47905839301748,0.5,-0.21644866673342733,0.12400035858154368,-0.38152252667624964,0.629523243839337,-0.1287610840473512,0.37676180121043856,-0.7600002288818359,59.09101746309402,18.67731200430262,0.25276144262889616,6,-0.20000076293945312,-0.13000011444091797,0.3099994659423828,1.7799997329711914,-2.739999771118164,2,-0.11840801109184884,-3.28572207084452,19.959999084472656,1.0,19.86000061035156,-1.6315979681571848,19.71999931335449,-0.11840801109184884
8897,2015-06-25,20.059999465942386,20.280000686645508,20.01000022888184,20.21999931335449,10723500.0,-0.001990095262098479,-1.0769400061622725,1.1428610354222926,47.945200707200115,41.352045910148625,-0.28003065789248893,-0.057218926466287456,0.3003501638126629,2.4345609627525597,21.84269216892325,0.2700004577636683,-0.22120884788024497,0.09899950027466176,-0.3753927450790684,0.5733917456283919,-0.13819662240220154,0.33619562295152505,-0.6975993347168021,48.717917367659595,7.877766704519047,0.23719612267686474,6,-0.15999984741211293,-0.08999919891357777,0.35750055313109996,1.8200006484985316,-2.899999618530277,3,-0.13409764199027174,-3.2222057389902514,20.100000381469727,-3.28572207084452,19.959999084472656,1.0,19.86000061035156,-0.13409764199027174
8898,2015-06-26,19.780000686645508,20.15999984741211,19.6299991607666,19.959999084472656,17069800.0,-0.013958065142138043,-1.2083295252703063,1.1249910592948071,47.94520070720004,41.82443751337527,0.027994840940618104,0.20576404153537098,0.5246148960070691,2.683519051664618,22.125614569892324,0.5300006866455078,-0.25714423652970453,-0.1634993553161621,-0.6374642832022843,0.3104655725699601,-0.4004818192592232,0.073483108626899,-0.39564857635498285,18.072474658687973,-25.84691782202595,0.23698246394306127,6,0.20999908447265625,0.18999958038330078,0.7499990463256836,2.09999942779541,-2.950000762939453,4,-0.12133475442694364,-1.0769400061622725,20.059999465942386,-3.2222057389902514,20.100000381469727,-3.28572207084452,19.959999084472656,-0.12133475442694364
8899,2015-06-29,19.209999084472656,19.59000015258789,19.190000534057614,19.59000015258789,20049100.0,-0.028817066854688655,1.1052552326457046,2.111135836220873,37.13234469140238,41.853734448740326,0.5806771388095449,0.7263724889833156,1.0436826368955536,3.216135884222517,22.650752558277752,0.5900001525878942,-0.2586801807599812,-0.678500938415528,-1.2233823569030022,-0.13361951992805388,-0.9509416476592634,-0.40606022917179274,1.25,1.5746908064191867,-43.16540385734429,0.2724407092437371,6,0.6150007247924805,0.6850013732910156,1.330000877380371,2.6700010299682617,-2.1799983978271484,0,-0.08276930354069856,-1.2083295252703063,19.780000686645508,-1.0769400061622725,20.059999465942386,-3.2222057389902514,20.100000381469727,-0.08276930354069856
8900,2015-06-30,19.21999931335449,19.40999984741211,19.059999465942386,19.280000686645508,15942300.0,0.0005205741467169123,1.1875044703525992,0.157897906941735,34.23074073340473,42.13532587159287,0.5326279148135207,0.6587885595102456,0.9731103509254062,3.1630006964568693,23.87698673047115,0.350000381469723,-0.23918301135446995,-0.6105007171630881,-1.1814273277704928,-0.039574106555683386,-0.8959640224667922,-0.32503741185938395,1.2145998001098661,11.42856364347237,-30.69123539683886,0.2854633053037024,6,0.5399999618530309,0.610000610351566,1.3325009346008336,2.6600008010864293,-2.369998931884762,1,-0.08688866472193824,1.1052552326457046,19.209999084472656,-1.2083295252703063,19.780000686645508,-1.0769400061622725,20.059999465942386,-0.08688866472193824
8901,2015-07-01,19.51000022888184,19.65999984741211,19.34000015258789,19.34000015258789,13062000.0,0.01508849770488041,-2.764700602497504,-2.8332697565006226,44.866913534047335,42.26243255605281,0.2658844606355153,0.31815463390058696,0.6075722293650472,2.8266424359939855,24.90932000966697,0.44000053405762074,-0.23409256806821332,-0.2779997825622509,-0.8080486186841718,0.25204905355967,-0.5430242006232113,-0.012975364501290443,0.8696148986816361,36.885271531130506,-8.524390025411215,0.26502441806096044,7,0.24999904632568004,0.3199996948242152,1.0425000190734828,2.3699998855590785,-2.5300006866455114,2,-0.09943621277798431,1.1875044703525992,19.21999931335449,1.1052552326457046,19.209999084472656,-1.2083295252703063,19.780000686645508,-0.09943621277798431
8902,2015-07-02,19.61000061035156,19.63999938964844,19.450000762939453,19.549999237060547,9067000.0,0.005125596119762266,2.1666719649043444,0.3529490962537163,49.80544313915243,43.697608097164185,0.1450848687359425,0.1925869396925073,0.43099452978716357,2.692051589265052,25.167253965518775,0.18999862670898793,-0.2201833976916241,-0.15549945831299183,-0.6750328595476667,0.364033942921683,-0.41526615893032925,0.10426724230434559,0.7168298907470714,50.000086697634586,-0.5462265142845553,0.25976670061733803,7,0.14999866485596058,0.21999931335449574,0.9449996948242223,2.269999504089359,-2.0100002288818324,3,-0.11473737531717798,-2.764700602497504,19.51000022888184,1.1875044703525992,19.21999931335449,1.1052552326457046,19.209999084472656,-0.11473737531717798
8903,2015-07-06,19.270000457763672,19.71999931335449,19.26000022888184,19.3799991607666,11559000.0,-0.01733810005127745,-6.076954678169798,-1.8332697565008398,42.198615618325135,44.07599605457573,0.463256201311534,0.48831566028192697,0.6934009636534597,2.982838311232456,25.559242636219626,0.45999908447264914,-0.17402377124891544,-0.4514996528625481,-0.982844732656563,0.07984542693146679,-0.7171721927595556,-0.18582711296554066,1.0061568019287073,31.81833945033648,-18.475356498709786,0.2656725398970071,7,0.48999881744384766,0.5549993515014648,1.232499599456787,2.609999656677246,-1.9300003051757812,0,-0.10949665595370894,2.1666719649043444,19.61000061035156,-2.764700602497504,19.51000022888184,1.1875044703525992,19.21999931335449,-0.10949665595370894
8904,2015-07-07,19.170000076293945,19.299999237060547,18.729999542236328,19.229999542236328,20994000.0,-0.005189433269029209,4.700029564072976,0.545456121794316,38.43418399172985,43.71683572807917,0.5085683789053803,0.5619988322744263,0.7249738567026647,3.0328634905578866,26.058370855721826,0.5699996948242188,-0.18579413104129827,-0.5164999961853027,-1.0966371557781258,0.06363716340752035,-0.8065685759817143,-0.2264314163888912,1.0575108716484358,44.44450866495214,-4.430499622805833,0.2900685797964124,7,0.4249992370605469,0.48999977111816406,1.315000057220459,2.6599998474121094,-1.8700008392333984,1,-0.12206573517344887,-6.076954678169798,19.270000457763672,2.1666719649043444,19.61000061035156,-2.764700602497504,19.51000022888184,-0.12206573517344887
8905,2015-07-08,18.549999237060547,19.040000915527344,18.520000457763672,19.0,18978900.0,-0.03234224500604488,-1.0392241927400836,7.500079473567092,34.28571428571429,41.871595267575145,1.014178932262169,1.1329759983141798,1.3269273101676013,3.6006925661373046,26.515347067234433,0.6499996185302734,-0.18779214974160396,-1.0685008049011238,-1.8290902930748238,-0.30791131672742367,-1.4487955489879738,-0.6882060608142737,1.5876610265394717,2.4999006588306427,-47.236545214915665,0.3802947440868495,7,0.850001335144043,1.0050010681152344,1.9350008964538574,3.265000343322754,-1.5,2,-0.0819406260340041,4.700029564072976,19.170000076293945,-6.076954678169798,19.270000457763672,2.1666719649043444,19.61000061035156,-0.0819406260340041
8906,2015-07-09,18.520000457763672,18.90999984741211,18.51000022888184,18.739999771118164,14214400.0,-0.0016171849342689892,-2.3333333333334023,0.48888653414148264,27.08337748484719,39.55361490953593,0.8900874026542276,1.0996405936467433,1.3359013111329219,3.5781348021218804,27.365248297834494,0.3999996185302699,-0.20948986958764948,-1.0224995613098145,-1.90046084036344,-0.14453828225618892,-1.4614802008366254,-0.5835189217830035,1.488247021369439,0.8264658221779365,-42.093489488895756,0.438980639526812,7,0.8149995803833008,1.0299997329711914,1.5274996757507324,3.294999122619629,-1.8800010681152344,3,-0.09017278806782503,-1.0392241927400836,18.549999237060547,4.700029564072976,19.170000076293945,-6.076954678169798,19.270000457763672,-0.09017278806782503
8907,2015-07-10,18.770000457763672,18.989999771118164,18.71999931335449,18.82999992370605,18375200.0,0.013498919752736871,-2.374968707904576,0.2727256964011525,34.219309312601396,38.02851586569163,0.48931420520861835,0.8117110926039004,1.068315229028805,3.2763387875186893,27.788456373617983,0.4699993133544922,-0.24588094102301739,-0.7219995498657212,-1.6567913947187414,0.2127922949872989,-1.1893954722922295,-0.25460362743921294,1.0884222963443122,21.487638479920637,-17.94132567454705,0.4673959224265096,7,0.3449993133544922,0.7149991989135742,1.2774996757507324,3.044999122619629,-1.739999771118164,4,-0.0953649905100008,-2.3333333333334023,18.520000457763672,-1.0392241927400836,18.549999237060547,4.700029564072976,19.170000076293945,-0.0953649905100008
8908,2015-07-13,19.309999465942386,19.6299991607666,18.8700008392334,18.899999618530273,21962000.0,0.028769259190686958,-2.234053259960879,-6.833391613949664,41.93547124072136,38.562196593393736,-0.13898101971517818,0.26066098968648177,0.523734707989238,2.687636984226174,27.3569018216546,0.8599987030029297,-0.31405112117258227,-0.16650047302245596,-1.1026352990551551,0.7696343530102432,-0.6345678860388055,0.3015669399938936,0.4135810356429843,71.42857142857166,35.48489366485066,0.4680674130163504,7,-0.1949996948242223,0.17500019073485973,0.7475008964538539,2.5050001144409144,-2.7799987792968786,0,-0.08855510780767428,-2.374968707904576,18.770000457763672,-2.3333333333334023,18.520000457763672,-1.0392241927400836,18.549999237060547,-0.08855510780767428
8909,2015-07-14,18.88999938964844,19.420000076293945,18.86000061035156,19.309999465942386,27788000.0,-0.021750392952351594,-1.3333426052125963,-1.0243908112282312,35.65685346053074,38.720653563074414,0.25798322264841644,0.64937258913071,0.9280532122335892,3.0427448128355046,26.518928260184477,0.5599994659423864,-0.3898556886201483,-0.5455005645751925,-1.509974353785335,0.41897322463495,-1.0277374591802655,-0.06326366997011945,0.7399997711181605,33.92852885378467,2.4564670339112027,0.48223689460507174,7,0.225000381469723,0.595000267028805,1.1675009727477992,2.8250007629394496,-2.4499988555908274,1,-0.08205395908641144,-2.234053259960879,19.309999465942386,-2.374968707904576,18.770000457763672,-2.3333333333334023,18.520000457763672,-0.08205395908641144
8910,2015-07-15,18.56999969482422,18.989999771118164,18.520000457763672,18.899999618530273,22511400.0,-0.01694016438134871,-1.1860514631192807,0.7857139613353255,30.434782608695656,37.117083460257554,0.5320331222801968,0.9179896594375094,1.2315533949588087,3.2921392669739475,26.023110847052877,0.4699993133544922,-0.46128754365358304,-0.8030002593994148,-1.8229715362237897,0.21697101742496017,-1.3129858978116005,-0.2930146209872291,1.0599994659423828,5.357100282355686,-21.686884787984653,0.5099856384121866,7,0.5450000762939453,0.9149999618530273,1.4750003814697266,2.9900007247924805,-2.5900001525878906,2,-0.06838990191893446,-1.3333426052125963,18.88999938964844,-2.234053259960879,19.309999465942386,-2.374968707904576,18.770000457763672,-0.06838990191893446
8911,2015-07-16,17.8700008392334,18.479999542236328,17.639999389648438,18.43000030517578,32327000.0,-0.03769514631634174,1.5454629525271004,1.6969684709418258,26.03940073355713,34.47641208185808,1.0895067862350878,1.5667916256249192,1.9233421786331775,3.9202583860892872,25.9170677786973,0.9300003051757812,-0.47552027261970764,-1.4194991111755364,-2.6363365722922794,-0.20266165005879344,-2.0279178417339097,-0.8110803806171631,1.647998428344728,11.557863117528152,-12.218052502963284,0.6084187305583723,7,0.8099985122680664,1.1799983978271484,2.1499991416931152,3.2599992752075195,-2.3900012969970703,3,-0.04588704888992212,-1.1860514631192807,18.56999969482422,-1.3333426052125963,18.88999938964844,-2.234053259960879,19.309999465942386,-0.04588704888992212
8912,2015-07-17,17.770000457763672,17.899999618530273,17.690000534057614,17.899999618530273,13387000.0,-0.0055959919850802065,2.230776002464952,0.23214157989925102,27.10706566013144,32.79957319761434,1.0069462505560978,1.5850265643845667,2.010899783301113,3.939882567355255,25.80529401115954,0.2099990844726598,-0.4901245895347124,-1.4159995079040542,-2.7790361318018952,-0.05296288400621307,-2.0975178198529747,-0.7344811959551336,1.5226388244628914,6.532717742082346,-17.222543856294095,0.6815183119489214,7,0.8649988174438477,1.279998779296875,2.247499465942383,3.359999656677246,-2.6700000762939453,4,-0.06359037923499544,1.5454629525271004,17.8700008392334,-1.1860514631192807,18.56999969482422,-1.3333426052125963,18.88999938964844,-0.06359037923499544
8913,2015-07-20,17.770000457763672,17.959999084472656,17.690000534057614,17.75,12652800.0,0.0,-2.8571389645775116,-0.1538506683099315,31.151848929987324,31.990424857420724,0.8624957679658678,1.5088042811168307,1.9946543338876808,3.862841834414624,25.869687955986354,0.2699985504150426,-0.5679950270126959,-1.3184995651245117,-2.794957025764443,0.15795789551541972,-2.056728295444479,-0.5802708348045442,1.324322037353518,7.30342797565024,-18.46201809314299,0.7382287303199657,7,0.8649988174438477,1.279998779296875,2.247499465942383,3.359999656677246,-2.9300003051757812,0,-0.041643204955285174,2.230776002464952,17.770000457763672,1.5454629525271004,17.8700008392334,-1.1860514631192807,18.56999969482422,-0.041643204955285174
8914,2015-07-21,17.829999923706055,18.040000915527344,17.739999771118164,17.770000457763672,9426700.0,0.003376447067910515,-3.9999841055392196,2.999904634751097,32.04134659836359,31.741050669937312,0.6620495177564791,1.3585795900407405,1.9145807074166505,3.7284021635468108,25.931396981591398,0.3000011444091797,-0.679329366238246,-1.1570000648498535,-2.6882338784045317,0.3742337487048246,-1.9226169716271926,-0.39138315807251445,1.089803798754886,14.07410965697404,-12.946983962347778,0.7656169067773391,7,0.8049993515014648,1.2199993133544922,2.1650004386901855,3.135000228881836,-2.5900001525878906,1,-0.07291078197550183,-2.8571389645775116,17.770000457763672,2.230776002464952,17.770000457763672,1.5454629525271004,17.8700008392334,-0.07291078197550183
8915,2015-07-22,17.489999771118164,17.700000762939453,17.399999618530273,17.65999984741211,12036100.0,-0.019068993496508146,1.3999908447964111,-2.833359824522364,24.234676003596647,31.4245282831317,0.9341076944499171,1.5853261939852352,2.222727275197826,3.9889939041701865,26.76640820317854,0.43000030517578125,-0.7583154610429794,-1.373500251770018,-2.9712917071613845,0.22429120362134825,-2.1723959794657013,-0.5746045240743349,1.2762274314052746,8.333348050530613,-16.719565265718433,0.7988957276956837,7,1.0249996185302734,1.4399995803833008,2.4775004386901855,3.4499998092651367,-1.5500001907348633,2,-0.06003426248149246,-3.9999841055392196,17.829999923706055,-2.8571389645775116,17.770000457763672,2.230776002464952,17.770000457763672,-0.06003426248149246
8916,2015-07-23,17.719999313354492,17.860000610351562,17.459999084472653,17.469999313354492,13400500.0,0.013150345640148942,-1.962969242289328,-1.470587575312188,26.66663526996072,30.585342278393842,0.64670162301028,1.2309944808033926,1.9638571707841805,3.670856271164393,28.502570490231747,0.4000015258789098,-0.821114518104622,-1.0245006561279304,-2.5886983669182584,0.5396970546623976,-1.8065995115230962,-0.24240180073276463,0.8549560274099051,49.99985098869004,26.94169843147143,0.7820988553951648,7,0.7950000762939453,1.2100000381469727,2.1775007247924805,3.2200002670288086,-1.7299995422363281,3,-0.09819412181392306,1.3999908447964111,17.489999771118164,-3.9999841055392196,17.829999923706055,-2.8571389645775116,17.770000457763672,-0.09819412181392306
8917,2015-07-24,17.370000839233402,17.739999771118164,17.209999084472653,17.739999771118164,14637100.0,-0.019751607657079173,1.8648768467827768,-1.4799957275390483,26.60096485635917,28.881508235686933,0.8685646208442961,1.4431216346823845,2.279033275070276,3.947989174955989,30.277553361091826,0.5300006866455114,-0.83150506414011,-1.2399991989135692,-2.790469285583864,0.3104708877567255,-2.0152342422487166,-0.4647641555784219,1.040460700418219,19.277277323284164,-2.5623611150625116,0.7752350433351473,7,0.9449987411498988,1.4649982452392543,2.509999275207516,3.569998741149899,-1.2800006866455114,4,-0.10880835956715396,-1.962969242289328,17.719999313354492,1.3999908447964111,17.489999771118164,-3.9999841055392196,17.829999923706055,-0.10880835956715396
8918,2015-07-27,17.379999160766598,17.489999771118164,17.129999160766598,17.25,18439200.0,0.0005756085808938938,1.0571441027569535,-0.3513500974297052,27.455871472360144,27.970288014779094,0.6213463406744459,1.3113350331375848,2.2358674478792047,3.867956438939,31.34934630283171,0.36000061035156605,-0.8227601270972791,-1.1100008010864286,-2.650663566914343,0.43066196474148555,-1.880332184000384,-0.3396694181724733,0.838388386056387,27.47247449712106,8.141396088754082,0.770331382913957,7,0.6800003051757848,1.414999961853031,2.50000095367432,3.5600004196167028,-1.889999389648434,0,-0.1311852065242738,1.8648768467827768,17.370000839233402,-1.962969242289328,17.719999313354492,1.3999908447964111,17.489999771118164,-0.1311852065242738
8919,2015-07-28,17.6200008392334,17.770000457763672,17.209999084472653,17.389999389648438,14067200.0,0.013809073075709666,1.1132099916148879,1.7692533415497058,37.047355980344186,28.705018389406707,0.20366815063329824,0.9972358904030614,1.9538423640173797,3.5600419866537365,31.417790288166223,0.5600013732910192,-0.8549098134938475,-0.790499210357666,-2.338801735286726,0.7578033145713938,-1.5646504728221977,-0.016347947893134318,0.4024767980994355,67.12338430908409,43.77697231958188,0.7741512624645307,7,0.1849985122680664,1.1749982833862305,2.234999179840088,3.3199987411499023,-1.940000534057619,1,-0.15777528684649367,1.0571441027569535,17.379999160766598,1.8648768467827768,17.370000839233402,-1.962969242289328,17.719999313354492,-0.15777528684649367
8920,2015-07-29,17.549999237060547,17.600000381469727,17.350000381469727,17.559999465942386,11913300.0,-0.003972848969279408,4.555428401890351,-0.04347898197983085,36.63909153388778,29.882761811665667,0.12713669670735328,0.9862773335604658,1.98046309106644,3.5653454326776597,31.280233883891718,0.2700004577636719,-0.9644822995390392,-0.7770008087158189,-2.3216091524596223,0.7676075350279845,-1.5493049805877206,-0.00469663684391719,0.31183227449036366,57.53414277913229,30.044522787005885,0.7723041718719013,7,0.03500080108642578,1.244999885559082,2.3050007820129395,3.390000343322754,-1.789999008178711,2,-0.13162390691529657,1.1132099916148879,17.6200008392334,1.0571441027569535,17.379999160766598,1.8648768467827768,17.370000839233402,-0.13162390691529657
8921,2015-07-30,17.569999694824222,17.739999771118164,17.530000686645508,17.600000381469727,12332800.0,0.0011396272725436862,-2.8182101922976885,2.999999999998579,32.352918077077206,30.465634302437415,0.06716941583740166,0.8574466008248294,1.9228673543906396,3.4772322003488974,31.74773270007105,0.20999908447265625,-1.0221992522257999,-0.660000324249264,-2.133842488078283,0.8138418395797551,-1.3969214061637736,0.07692075766524553,-0.4400005340576243,68.7499441207595,38.82805459838822,0.7369210819145088,7,0.015000343322750354,1.2249994277954066,2.282500267028805,3.3699998855590785,-2.1799993515014666,3,-0.09277177818740012,4.555428401890351,17.549999237060547,1.1132099916148879,17.6200008392334,1.0571441027569535,17.379999160766598,-0.09277177818740012
8922,2015-07-31,17.360000610351562,17.600000381469727,17.319999694824222,17.520000457763672,16080600.0,-0.011952139335239753,-1.3333227370261858,5.33320617966876,18.24103809543334,29.03109976526475,0.237912973767191,0.9383481034327055,2.0946348502608885,3.6264668265255757,32.356476510376,0.28000068664550426,-1.0413840383139572,-0.7574994087219231,-2.1276606191892817,0.6126618017454355,-1.4425800139556024,-0.07241880348824381,-0.21780143737793267,35.93765366791375,10.80069010339717,0.6850806052336796,7,0.22499942779541016,1.3449993133544922,2.5749993324279785,3.5799989700317383,-1.6300010681152344,4,-0.07891709625957521,-2.8182101922976885,17.569999694824222,4.555428401890351,17.549999237060547,1.1132099916148879,17.6200008392334,-0.07891709625957521
8923,2015-08-03,17.15999984741211,17.459999084472653,17.110000610351562,17.459999084472653,12754200.0,-0.01152078087026076,1.3333290947700682,1.8749970197648969,19.649114588213223,27.654185097470265,0.3825105912261684,1.0247050250630068,2.245554652036553,3.764721619416491,32.76344704881646,0.3499984741210902,-0.975965460474665,-0.8520001411437974,-2.1725516580205273,0.4685513757329325,-1.5122758995821606,-0.19172438270543424,0.5799999237060547,7.575643730312401,-15.769744569381576,0.6602757584383643,8,0.3250007629394531,1.4750003814697266,2.7750000953674316,3.7799997329711914,-1.6999998092651367,0,-0.06235429512463453,-1.3333227370261858,17.360000610351562,-2.8182101922976885,17.569999694824222,4.555428401890351,17.549999237060547,-0.06235429512463453
8924,2015-08-04,16.829999923706055,17.219999313354492,16.829999923706055,17.100000381469727,17050000.0,-0.01923076495573639,-1.888879469899264,0.9000038147069775,19.58040978670364,27.137044406704376,0.6210535082967112,1.233659854857308,2.5219494301266288,4.025479944301772,32.502936945888585,0.3899993896484375,-0.9227413937132596,-1.065000057220459,-2.368089292024383,0.23808917758346482,-1.716544674622419,-0.41345543981849886,0.8973998641967782,0.0,-24.562417524285962,0.6515446174019613,8,0.5150003433227539,1.4449996948242188,3.1500000953674316,4.109999656677246,-1.2699995040893555,1,-0.07961973610590578,1.3333290947700682,17.15999984741211,-1.3333227370261858,17.360000610351562,-2.8182101922976885,17.569999694824222,-0.07961973610590578
8925,2015-08-05,17.030000686645508,17.229999542236328,16.920000076293945,16.989999771118164,13308100.0,0.011883586681289193,-2.444432670707413,-0.14815128781135647,32.20339120033621,27.75223951007943,0.389946966017817,0.9633366859505585,2.274398001798133,3.7491930738985175,31.937173892302773,0.39999961853027344,-0.901526557357009,-0.7889993667602546,-2.1084392283563282,0.530440494835819,-1.4487192975582914,-0.1292794359622178,0.6615031066894552,21.97810950278976,-4.05458880933778,0.6597199307980368,8,0.26999950408935547,1.2449989318847656,2.8299994468688965,3.8899993896484375,-1.5300006866455078,2,-0.07927189236864585,-1.888879469899264,16.829999923706055,1.3333290947700682,17.15999984741211,-1.3333227370261858,17.360000610351562,-0.07927189236864585
8926,2015-08-06,16.850000381469727,17.190000534057614,16.799999237060547,17.110000610351562,12857200.0,-0.010569600582396532,-1.1666587194362568,-6.499856952126645,31.147543546557657,28.257414920101485,0.48451132728732205,1.066489343573167,2.392492345917063,3.8458169491268883,31.385710417489744,0.39000129699706676,-0.8952271669181755,-0.8854996681213372,-2.2292956378564206,0.45829630161374624,-1.5573976529888789,-0.21360168325379547,0.8070432570800818,6.250134110258898,-21.33008989877898,0.6718979848675422,8,0.4349994659423828,1.409998893737793,2.9449992179870605,4.0149993896484375,-1.25,3,-0.06468843489087306,-2.444432670707413,17.030000686645508,-1.888879469899264,16.829999923706055,1.3333290947700682,17.15999984741211,-0.06468843489087306
8927,2015-08-07,16.979999542236328,16.989999771118164,16.770000457763672,16.780000686645508,13570800.0,0.007715083550357882,1.0,-0.769225690496277,34.63033055765834,29.054577040690173,0.32784955322676623,0.8385024111381867,2.2001766857083496,3.6380990264922595,31.07945734441502,0.2199993133544922,-0.8226875435321404,-0.6660004615783706,-1.9570935029919916,0.6250925798352505,-1.3115469822851793,-0.020453940871561826,0.6256214322241256,30.434710497072786,0.277644745049237,0.6455465207068105,8,0.29000091552734375,1.265000343322754,2.815000057220459,3.885000228881836,-1.0599994659423828,4,-0.09363953131792391,-1.1666587194362568,16.850000381469727,-2.444432670707413,17.030000686645508,-1.888879469899264,16.829999923706055,-0.09363953131792391
8928,2015-08-10,17.600000381469727,17.690000534057614,17.129999160766598,17.15999984741211,14581500.0,0.03651359575665469,-1.2399969482537971,2.2000152588763746,46.32588716056213,30.08552494960328,-0.2879424918739737,0.08835415280714187,1.5311937483139246,2.940640911990208,31.880296110632877,0.7100009918212855,-0.759657589027892,0.03950033187866353,-0.9869798891102022,1.0659805528675292,-0.4737397786157693,0.5527404423730964,-0.8299999237060547,90.21737552996333,55.62893293092873,0.5132401104944333,8,-0.3450002670288086,0.6449995040893555,2.1949992179870605,3.2649993896484375,-1.4300003051757812,0,-0.10625004538080807,1.0,16.979999542236328,-1.1666587194362568,16.850000381469727,-2.444432670707413,17.030000686645508,-0.10625004538080807
8929,2015-08-11,17.34000015258789,17.450000762939453,17.139999389648438,17.360000610351562,20174000.0,-0.014772739957186531,2.100001907341357,-0.04545553065408974,47.540990782819364,31.296847088373454,-0.08027949408069546,0.23850675165040514,1.7323779132674488,3.1255161031473513,32.706376772463805,0.46000099182128906,-0.6742531739489621,-0.1429999351501472,-0.9593873092766287,0.6733874389763344,-0.5511936222133862,0.2651937519130918,-0.5699996948242188,61.95648342991037,23.053593331775524,0.4081936870632405,8,-0.08500003814697266,0.8599996566772461,2.4524993896484375,3.3999996185302734,-1.3199996948242188,1,-0.1084198441693981,-1.2399969482537971,17.600000381469727,1.0,16.979999542236328,-1.1666587194362568,16.850000381469727,-0.1084198441693981
8930,2015-08-12,17.299999237060547,17.389999389648438,16.979999542236328,17.100000381469727,14675100.0,-0.0023068578532494666,1.1578986994865206,-9.99971390425329,42.657347787377496,32.44178372285126,-0.08880972429997058,0.18812952298932828,1.709628646267781,3.0887579927896915,33.08807681467768,0.4099998474121094,-0.5944816081173379,-0.11950082778930593,-0.7581005697271266,0.5190989141485147,-0.43880069875821803,0.19979904317960617,-0.5115987777709954,57.60855818967774,19.27866213511706,0.31929987096891116,8,-0.06999874114990234,0.9000005722045898,2.327500343322754,3.2400007247924805,-1.3699989318847674,2,-0.10057797076177744,2.100001907341357,17.34000015258789,-1.2399969482537971,17.600000381469727,1.0,16.979999542236328,-0.10057797076177744
8931,2015-08-13,17.049999237060547,17.450000762939453,17.0,17.379999160766598,17273900.0,-0.01445086768931425,-1.0930346029816849,-1.6500090599578296,44.20287801901397,35.32643260324912,0.08903402560871143,0.39373418185017783,1.8933243807589974,3.262161052981824,32.241826289160436,0.4500007629394531,-0.5919961010585375,-0.32850074768066406,-0.9503918410492318,0.2933903456879037,-0.6394462943649479,-0.017555200996380194,-0.24356677627563528,30.43464739968292,-9.879576433907165,0.3109455466842845,8,0.18000125885009766,1.1500005722045898,2.4275012016296387,3.3850011825561523,-1.4099988937377912,3,-0.09090905022983276,1.1578986994865206,17.299999237060547,2.100001907341357,17.34000015258789,-1.2399969482537971,17.600000381469727,-0.09090905022983276
8932,2015-08-14,16.639999389648438,16.780000686645508,16.239999771118164,16.700000762939453,42704600.0,-0.024046912947709553,3.9090719933416564,0.18182238534231332,38.29116349872321,37.397771371083564,0.43154243844341167,0.7533618148695247,2.240560091515306,3.593519899751307,31.770003196580067,0.8099994659423828,-0.5949921984487396,-0.6820005416870103,-1.357172397381845,-0.006828685992175565,-1.0195864695344277,-0.34441461383959293,1.0500011444091761,27.586166073415853,-13.759567669767321,0.3375859278474176,8,0.3250007629394531,1.2950000762939453,2.8025007247924805,2.9150009155273438,-1.539999008178711,4,-0.06249994268783943,-1.0930346029816849,17.049999237060547,1.1578986994865206,17.299999237060547,2.100001907341357,17.34000015258789,-0.06249994268783943
8933,2015-08-17,17.030000686645508,17.059999465942386,16.469999313354492,16.540000915527347,14596500.0,0.023437578804220704,1.1454655167032384,-8.166475936168801,41.08762495707034,39.787461945568744,0.023648389482890053,0.3215659160600737,1.7881310286558154,3.146625347843763,31.189554483668463,0.5900001525878942,-0.5790806891108424,-0.2549992561340346,-0.9075247174784771,0.3975262052104078,-0.5812619868062541,0.07126347453818482,0.6309998321533179,65.28927834499022,26.08046477412305,0.32626273067222106,8,-0.06500053405761719,0.904998779296875,2.2699990272521973,2.5249996185302734,-2.4200010299682635,0,-0.06517912892522648,3.9090719933416564,16.639999389648438,-1.0930346029816849,17.049999237060547,1.1578986994865206,17.299999237060547,-0.06517912892522648
8934,2015-08-18,16.530000686645508,16.959999084472653,16.459999084472653,16.959999084472653,15286200.0,-0.029359951840288945,1.3255900604587796,-0.8775481605754737,36.36366881727672,40.24971501411769,0.5326300205771588,0.7580449668029701,2.227632672366944,3.5899194626616904,30.800010308494937,0.5700016021728551,-0.514723092713151,-0.6899992942810051,-1.3722554609921822,-0.00774312756982809,-1.0311273776365937,-0.3488712109254166,1.1025798171997039,23.966998166739966,-12.389916297732956,0.3411280833555879,8,0.4349994659423828,1.2999992370605469,2.7699990272521973,3.0249996185302734,-1.840001106262207,1,-0.021778620411214145,1.1454655167032384,17.030000686645508,3.9090719933416564,16.639999389648438,-1.0930346029816849,17.049999237060547,-0.021778620411214145
8935,2015-08-19,16.440000534057614,16.65999984741211,16.239999771118164,16.440000534057614,13984600.0,-0.005444655102803786,-1.0999923706346098,-0.0,35.17062745708587,40.696724337509714,0.5924386230507501,0.8067088806398814,2.2535518291090604,3.6152488154012197,30.066044404377934,0.4200000762939453,-0.45138454567738506,-0.7274994850158727,-1.4802311204742296,0.02523215044248417,-1.103865302745053,-0.3511336672866925,1.1647283551330574,16.528975124095492,-15.080630738409084,0.37636581772917843,8,0.524999618530277,1.1749992370605504,2.8599991798400914,3.1149997711181676,-1.840000152587887,2,-0.02554744906630979,1.3255900604587796,16.530000686645508,1.1454655167032384,17.030000686645508,3.9090719933416564,16.639999389648438,-0.02554744906630979
8936,2015-08-20,15.979999542236328,16.370000839233402,15.970000267028807,16.309999465942386,12890000.0,-0.02798059470061043,-1.2857275204359746,-100.0,33.004934671043856,40.516124794552546,1.0237053877204119,1.1907184264441426,2.6386143978754255,4.00820559371045,29.859819242645084,0.4700002670288068,-0.3727289261864506,-1.1005004882812486,-1.9764835809415615,-0.22451739562093564,-1.538492034611405,-0.6625089419510921,1.5974347645928937,0.9173653721477734,-28.89952213303835,0.43799154633015686,8,0.8500008583068812,1.2450003623962402,3.320000171661377,3.575000762939453,-1.609999656677246,3,-0.003128863485158284,-1.0999923706346098,16.440000534057614,1.3255900604587796,16.530000686645508,1.1454655167032384,17.030000686645508,-0.003128863485158284
8937,2015-08-21,15.479999542236328,16.040000915527347,15.460000038146973,15.81999969482422,19420700.0,-0.03128911228554565,-2.0526429385280442,1.0303037308903795,30.73396100788399,38.78368855536608,1.4399839576935847,1.6251885580099596,3.0647027300538348,4.440926375561485,29.538433374890836,0.5800008773803746,-0.3779727409747018,-1.506000423431395,-2.6246538571901077,-0.38734698967268244,-2.065327140310753,-0.946673706552037,2.033137403000879,1.2499694526086254,-30.08399857151136,0.5593267168793568,8,0.9750008583068848,1.27000093460083,3.3849997520446777,3.640000343322754,-0.9299993515014631,4,0.010335969368078679,-1.2857275204359746,15.979999542236328,-1.0999923706346098,16.440000534057614,1.3255900604587796,16.530000686645508,0.010335969368078679
8938,2015-08-24,15.100000381469727,15.670000076293945,14.25,14.670000076293945,34065200.0,-0.024547750129435997,-1.236219786557252,-1.2647062123438995,30.385509006484114,36.87752391355106,1.5958893926197106,1.9242765339935453,3.3700087635294196,4.753468026187463,29.480251599799374,1.4200000762939453,-0.37810535479544427,-1.771999645233155,-3.155048945436178,-0.38895034503013015,-2.4635242953346683,-1.0804749951316417,2.2899483493420654,31.365338325755594,-3.769732201906443,0.6915246501015123,8,0.75,1.0450000762939453,3.7424988746643066,4.0199995040893555,-0.4100008010864258,0,0.0,-2.0526429385280442,15.479999542236328,-1.2857275204359746,15.979999542236328,-1.0999923706346098,16.440000534057614,0.0
8939,2015-08-25,14.84000015258789,15.600000381469727,14.84000015258789,15.43000030517578,26214300.0,-0.017218557769104414,-1.5762712960268968,-1.3720924043221334,25.50336687334574,34.9715260342142,1.6360155944602823,2.071536131321004,3.547853272936308,4.945730055107305,30.182514221209384,0.7600002288818359,-0.40793765644779256,-1.8929998397827141,-3.5001561105870316,-0.2858435689783967,-2.696577975184873,-1.0894217043805554,2.298752679758959,24.481335682300596,-11.809157975770049,0.8035781354021589,8,1.010000228881836,1.3050003051757812,4.002499103546143,4.279999732971191,-0.1700000762939453,1,-0.01549868554890399,-1.236219786557252,15.100000381469727,-2.0526429385280442,15.479999542236328,-1.2857275204359746,15.979999542236328,-0.01549868554890399
8940,2015-08-26,15.239999771118164,15.350000381469727,14.710000038146973,15.199999809265135,38654400.0,0.02695415191491879,3.923057172515231,-0.06779652797983059,32.83582332348617,33.70851995693334,1.020378923565822,1.5701038962675007,3.0651059014845785,4.4813869194034375,30.957308692391507,0.6400003433227539,-0.5201760267018187,-1.3775002479553216,-3.0673321045820394,0.3123316086713981,-2.2224161762686805,-0.5325843196419626,1.6676528346409363,46.69808392510593,6.334730091204577,0.8449159283133595,8,0.4149999618530291,0.8150005340576172,3.602499485015869,3.880000114440918,-0.3000001907348633,2,-0.036089251902561514,-1.5762712960268968,14.84000015258789,-1.236219786557252,15.100000381469727,-2.0526429385280442,15.479999542236328,-0.036089251902561514
8941,2015-08-27,15.9399995803833,16.0,15.359999656677244,15.380000114440918,21758900.0,0.04593174670459832,-1.1333331214058355,13.999999999999378,40.1140746110108,33.911065636076394,0.163568287115325,0.781811189259443,2.2978128973835723,3.7231752461130867,31.629343153839628,0.7600002288818359,-0.6139696337152252,-0.5960004329681396,-2.249238517895069,1.0572376519587898,-1.4226194754316026,0.2306186094953251,0.75504081691507,94.41333608957483,50.6132068408778,0.8266190424634647,8,-0.2849998474121076,0.11500072479248047,2.7824997901916504,3.060000419616699,-0.8399991989135742,3,-0.08406519662413647,3.923057172515231,15.239999771118164,-1.5762712960268968,14.84000015258789,-1.236219786557252,15.100000381469727,-0.08406519662413647
8942,2015-08-28,15.989999771118164,16.180000305175778,15.84000015258789,15.859999656677244,11053700.0,0.003136774909103357,-3.00002243951145,0.23214328289072902,32.83582332348617,32.99419878790038,0.01304070390334644,0.6576284013833309,2.170041726761241,3.6084357834259535,31.874712576022034,0.3400001525878871,-0.6980784906212705,-0.47750020027160645,-2.100231877127399,1.1452314765841862,-1.2888660386995028,0.3338656381562899,0.5094373943963362,90.15541429977603,50.06932117444548,0.8113658384278962,8,-0.3850002288818377,0.020000457763671875,2.732499599456787,3.010000228881836,-0.75,4,-0.10131331511869046,-1.1333331214058355,15.9399995803833,3.923057172515231,15.239999771118164,-1.5762712960268968,14.84000015258789,-0.10131331511869046
8943,2015-08-31,16.09000015258789,16.209999084472653,15.850000381469727,15.960000038146973,16130200.0,0.006253932639220583,-1.057138808886059,0.9999999999999863,36.203098408185845,32.97635763133473,-0.26185833554391635,0.498936942919304,1.995697487028366,3.441544635079815,31.79761868686109,0.35999870300292613,-0.7776532429514624,-0.32399983406066823,-1.9209496252594356,1.2729499571381009,-1.122474729660052,0.47447506153871544,0.22948203968545045,92.00006612146153,52.4216381116002,0.7984748955993844,8,-0.6350002288818359,-0.07999992370605469,2.484999179840088,2.814999580383301,-0.6999998092651349,0,-0.0957116188470225,-3.00002243951145,15.989999771118164,-1.1333331214058355,15.9399995803833,3.923057172515231,15.239999771118164,-0.0957116188470225
8944,2015-09-01,15.489999771118164,16.010000228881836,15.390000343322756,15.68000030517578,17930300.0,-0.03729026574143468,-2.17949156852774,-1.4615412830576102,32.2200517344687,32.64851588437726,0.19568182190182348,1.0470851960621452,2.508335793305882,3.9706458635905015,31.499733276528875,0.6999998092651349,-0.823521481855396,-0.8570002079010024,-2.4924381147734636,0.7784376989714588,-1.674719161337233,-0.03928125446477182,0.7199993133544886,52.00001525879888,14.094941540818056,0.8177189534362308,9,-0.17999935150146307,0.5200004577636719,2.937499523162842,3.375,0.18000030517578125,1,-0.05164623644646538,-1.057138808886059,16.09000015258789,-3.00002243951145,15.989999771118164,-1.1333331214058355,15.9399995803833,-0.05164623644646538
8945,2015-09-02,15.68000030517578,15.789999961853027,15.380000114440918,15.729999542236328,13136800.0,0.012266012709172491,3.823525451873128,0.26315313958742337,36.38172738200417,33.02371507448397,-0.1267959324995651,0.7913323466194218,2.228156047202633,3.712845654707502,31.218838100742552,0.4099998474121094,-0.9130681769640425,-0.5994996547698985,-2.227665881648834,1.028666572109037,-1.413582768209368,0.21458345866956918,0.5299987792968732,37.6471604608607,-1.1531825455287574,0.8140831134394682,9,-0.4500007629394531,0.31499958038330256,2.6199989318847674,3.1849994659423846,-0.030000686645506036,2,-0.06441327864951929,-2.17949156852774,15.489999771118164,-1.057138808886059,16.09000015258789,-3.00002243951145,15.989999771118164,-0.06441327864951929
8946,2015-09-03,15.760000228881836,16.129999160766598,15.739999771118164,15.779999732971193,13300400.0,0.005102035851341835,-11.999888738774418,0.39999618524454716,40.63831211916458,34.12419853129292,-0.26964011969297097,0.6592873855313464,2.0525338667877335,3.566898652073725,30.497599277605538,0.44999885559081854,-0.9460496448637681,-0.46499972343444895,-2.0857142649508447,1.1557148180819468,-1.275356994192645,0.3453575473237489,-1.510000228881836,45.783203131732655,5.334484928126422,0.8103572707581975,9,-0.5300006866455096,0.2349996566772461,2.429999351501465,3.104999542236328,-0.15999984741210938,3,-0.05203049724553932,3.823525451873128,15.68000030517578,-2.17949156852774,15.489999771118164,-1.057138808886059,16.09000015258789,-0.05203049724553932
8947,2015-09-04,15.390000343322756,15.670000076293945,15.279999732971193,15.56999969482422,15285300.0,-0.023477149757968774,1.0526327677377194,9.000190739591972,32.47863352364023,34.35676792208804,0.09638694033891859,0.952917505050662,2.321930087210154,3.8625419419615223,29.87311900407399,0.48000049591064275,-0.9816154382987055,-0.7554996490478505,-2.376265829967126,0.865266531871427,-1.5658827395074884,0.05488344141178736,-1.1024003601074241,11.828030866254842,-24.426032016285994,0.8103830904596385,9,0.069999217987057,0.5799999237060511,2.799999237060545,3.4749994277954084,-0.25,4,-0.018843401909269697,-11.999888738774418,15.760000228881836,3.823525451873128,15.68000030517578,-2.17949156852774,15.489999771118164,-0.018843401909269697
8948,2015-09-08,15.729999542236328,15.800000190734865,15.619999885559082,15.68000030517578,14935300.0,0.02209221516106652,-1.1176496987512692,-0.27777453998294965,41.15043071472397,36.09533057113006,-0.1618714267061847,0.49080311725357717,1.8922303924711343,3.4601063341488185,31.071835350942823,0.4099998474121094,-0.9638497306246894,-0.322000408172606,-1.7988333209317346,1.1548325045865226,-1.0604168645521703,0.4164160482069583,-1.4055515754699712,52.94118967024176,14.507771423605611,0.7384164563795647,9,-0.26999998092651545,0.2400007247924787,2.4150004386901855,3.135000228881836,-0.28999996185302734,1,-0.031150653870171796,1.0526327677377194,15.390000343322756,-11.999888738774418,15.760000228881836,3.823525451873128,15.68000030517578,-0.031150653870171796
8949,2015-09-09,15.460000038146973,15.90999984741211,15.4399995803833,15.739999771118164,15443800.0,-0.01716462250137929,-1.9374957159248387,-5.600080109864758,39.57446238637328,36.84406824478419,0.22945332716098044,0.6458491951233931,2.085918219676657,3.671692706895879,32.4050777467218,0.4700002670288086,-0.8961291515527634,-0.497999906539917,-1.8648801617027146,0.8688803486228807,-1.1814400341213158,0.18544022104148183,-1.0994410475006102,21.17652074691815,-19.20034017046391,0.6834401275813987,9,0.28499937057495117,0.5100002288818342,2.6000003814697266,3.395000457763672,0.26000022888183416,2,-0.0045277939619337015,-1.1176496987512692,15.729999542236328,1.0526327677377194,15.390000343322756,-11.999888738774418,15.760000228881836,-0.0045277939619337015
8950,2015-09-10,15.5600004196167,15.800000190734865,15.260000228881836,15.40999984741211,15424000.0,0.0064683299626764335,-1.4000008477108707,-0.5357168402014979,45.161299537511816,37.40487101439541,0.2007272341477382,0.43090121945188287,1.9088724064374176,3.5089565323130785,33.59159776189872,0.5399999618530291,-0.7893418452998873,-0.31099958419799734,-1.5319379186699926,0.9099387502739962,-0.921468751433995,0.2994695830380003,-1.1640526255679315,34.4828228794424,-10.435734245815532,0.610469167235997,9,0.1749992370605451,0.4099998474121076,2.249999523162842,3.1549997329711914,0.26999950408935547,3,0.00706938648527089,-1.9374957159248387,15.460000038146973,-1.1176496987512692,15.729999542236328,1.0526327677377194,15.390000343322756,0.00706938648527089
8951,2015-09-11,15.5,15.630000114440918,15.350000381469727,15.539999961853027,10501800.0,-0.0038560679947704513,1.5454490283370974,-0.2666653951057621,50.256416150256044,39.34049243959206,0.21428434366256077,0.3887574399468612,1.8801926476311763,3.4967727533546444,34.99991731255904,0.2799997329711914,-0.6265377744211325,-0.29350004196166957,-1.389738241956941,0.8027381580336019,-0.8416191419593062,0.25461905803596707,-1.0693711786168763,36.923063379765075,-12.960809034810275,0.548119099997636,9,0.23499965667724432,0.4700002670288068,2.2874999046325684,3.2150001525878906,0.3100004196166992,4,0.009677394743888623,-1.4000008477108707,15.5600004196167,-1.9374957159248387,15.460000038146973,-1.1176496987512692,15.729999542236328,0.009677394743888623
8952,2015-09-14,15.600000381469727,15.710000038146973,15.489999771118164,15.5,10151500.0,0.006451637514175879,-2.666645474052293,-2.5000119209403238,56.90607574701397,41.640823255017416,0.05939028819024905,0.21802636660643948,1.6876219033265798,3.32411752258011,35.21356454737513,0.2200002670288086,-0.5176831456732547,-0.1414997100830071,-1.1649158145804925,0.8819163944144801,-0.6532077623317498,0.3702083421657356,-1.1353841532989328,52.30774648093971,0.07804133139751457,0.5117080522487433,9,0.09499931335449041,0.36999988555908025,2.172499179840088,3.09999942779541,0.5900001525878871,0,0.0,1.5454490283370974,15.5,-1.4000008477108707,15.5600004196167,-1.9374957159248387,15.460000038146973,0.0
8953,2015-09-15,15.920000076293945,15.949999809265135,15.68000030517578,15.770000457763672,13098700.0,0.02051280044866699,1.5714350590372823,1.4999904632932155,64.67391078999472,45.246807594520305,-0.32101839317219394,-0.19963075631564564,1.287822567822996,2.9348215457611815,35.93777453162836,0.3499994277954084,-0.4850524895813919,0.23400001525878977,-0.5976224797202399,1.0656225102378194,-0.18181123223072504,0.6498112627483046,-1.4220761894712357,95.65220996880541,38.263777558404726,0.41581124748951487,9,-0.22500038146972834,0.050000190734861505,1.8375000953674316,2.765000343322754,0.149999618530277,1,-0.048994957866405175,-2.666645474052293,15.600000381469727,1.5454490283370974,15.5,-1.4000008477108707,15.5600004196167,-0.048994957866405175
8954,2015-09-16,16.170000076293945,16.200000762939453,15.829999923706055,15.979999542236328,12053400.0,0.015703517512683174,1.959984130980446,1.2666734483679412,63.17280629284443,48.223594140169226,-0.5189942959113356,-0.5038147994583522,0.9625064576703721,2.6221833504566128,36.49168015170009,0.37000083923339844,-0.4137978527194548,0.5020000457763665,-0.2658431144703748,1.2698432060231095,0.11807846565299585,0.8859216258997371,-1.6394346839923575,96.8084394041771,36.495210330418224,0.38392158012337135,9,-0.4399995803833008,-0.31999969482421875,1.5799999237060547,2.515000343322754,0.039999008178707385,2,-0.04514536131517177,1.5714350590372823,15.920000076293945,-2.666645474052293,15.600000381469727,1.5454490283370974,15.5,-0.04514536131517177
8955,2015-09-17,16.020000457763672,16.309999465942386,15.920000076293945,16.040000915527347,15661700.0,-0.00927641421289671,-2.545429324455574,-0.10526527129450246,51.34229637696628,49.412925724369416,-0.3527937647071262,-0.4078020849316868,1.0538816404756055,2.737256498831769,36.65997478259298,0.38999938964844105,-0.3752298053671783,0.3730004310607917,-0.325813501574558,1.0718143636961415,0.023593464743116854,0.7224073973784666,-1.4226576506365696,69.79174117254342,13.222215224483307,0.3494069663176752,9,-0.23500061035156072,-0.1700000762939453,1.7074995040893555,2.6599998474121094,0.42000007629394176,3,-0.018726603131242636,1.959984130980446,16.170000076293945,1.5714350590372823,15.920000076293945,-2.666645474052293,15.600000381469727,-0.018726603131242636
8956,2015-09-18,15.93000030517578,16.100000381469727,15.729999542236328,15.829999923706055,24123400.0,-0.005617986892395899,-1.4666628519839529,-4.99990463475012,49.00663150914199,51.24936994498073,-0.2638944609215663,-0.3391270286213892,1.0839699371139009,2.790334528351911,36.55710857020858,0.37000083923339844,-0.25619468372437915,0.28550024032592525,-0.4086398665992572,0.9796403472511077,-0.061569813136665985,0.6325702937885165,-1.2298980985197598,53.65862168423554,1.2822346194100476,0.34707005346259123,9,-0.14500045776366832,-0.07999992370605291,1.7849998474121112,2.7500000000000018,0.3999996185302752,4,-0.006277487730947162,-2.545429324455574,16.020000457763672,1.959984130980446,16.170000076293945,1.5714350590372823,15.920000076293945,-0.006277487730947162
8957,2015-09-21,15.640000343322756,16.049999237060547,15.5600004196167,16.0,14699300.0,-0.018204642579874974,1.1304382980576062,-3.599982833927834,42.99065725985309,51.45383956110618,0.07297103979474606,-0.03849949346787618,1.3013934851643665,3.041830216246103,35.9059364394437,0.48999881744384766,-0.18081817987215665,-0.012499761581418412,-0.7023318740225601,0.6773323508597233,-0.3574158178019893,0.33241629463915245,-0.8433043011095549,10.666670057513178,-35.1816485820186,0.3449160562205704,9,0.14499950408935547,0.0149993896484375,2.074999809265135,3.0399999618530256,0.6300001144409162,0,0.010869569856916339,-1.4666628519839529,15.93000030517578,-2.545429324455574,16.020000457763672,1.959984130980446,16.170000076293945,0.010869569856916339
8958,2015-09-22,15.100000381469727,15.5600004196167,14.970000267028807,15.460000038146973,19368400.0,-0.034526851022965155,1.1071418231855146,1.0000000000000049,43.809532747968966,51.92440293461682,0.574636865296922,0.5286021768570563,1.7436373726270524,3.543307689466637,34.39737007635687,0.6700000762939489,-0.15372479906262804,-0.5524997234344475,-1.2423318358755893,0.1373323890066942,-0.8974157796550184,-0.20758366721387667,-0.2125061338327754,9.70150687749059,-33.907620506164434,0.3449160562205704,9,0.5399994850158691,0.5549993515014666,2.34999942779541,3.314999580383301,1.4400005340576207,1,0.07218543874512107,1.1304382980576062,15.640000343322756,-1.4666628519839529,15.93000030517578,-2.545429324455574,16.020000457763672,0.07218543874512107
8959,2015-09-23,14.609999656677244,15.100000381469727,14.579999923706055,15.050000190734865,16846500.0,-0.03245037830553943,-1.0800018310546875,1.2222248713200818,34.49274336733298,50.739007804596945,1.0408407493981304,1.0545559848554316,2.141712582629447,3.988511771073467,32.95966878491532,0.5200004577636719,-0.06265051749118555,-1.031000423431399,-1.7827535508216297,-0.27924729604117005,-1.4068769871265143,-0.6551238597362836,1.699999809265142,1.7340890698970732,-40.868219289470225,0.3758765636951146,9,0.8350000381469762,0.994999885559082,2.8400001525878924,3.739999771118166,2.1300001144409197,2,0.09993155868964787,1.1071418231855146,15.100000381469727,1.1304382980576062,15.640000343322756,-1.4666628519839529,15.93000030517578,0.09993155868964787
8960,2015-09-24,14.6899995803833,14.880000114440918,14.289999961853027,14.550000190734865,19878600.0,0.005475696480902625,1.269229358471188,-0.31818004482263185,34.49274336733298,48.98748860649438,0.9213419941381424,0.9815640346337986,1.9791375701702734,3.865322336429351,31.44884146565673,0.5900001525878906,-0.04678957598213529,-0.9235004901885979,-1.7711419640188915,-0.07585901635830616,-1.3473212271037447,-0.49967975327345115,1.5853998947143602,22.099421314774098,-19.27019328477821,0.4238207369151461,9,0.6100001335144061,0.7650003433227539,2.707500457763672,3.6599998474121094,2.080000877380371,3,0.1034717186867129,-1.0800018310546875,14.609999656677244,1.1071418231855146,15.100000381469727,1.1304382980576062,15.640000343322756,0.1034717186867129
8961,2015-09-25,14.600000381469727,15.0,14.399999618530273,14.960000038146973,17564300.0,-0.006126562388317325,1.7272770621601177,-2.5714373297003053,37.53942932955471,46.83563900455445,0.9725216141321287,1.0182318545058244,2.0063798702020215,3.9194731091983783,31.261940151056482,0.6000003814697266,-0.002811649100314284,-0.9464997291564945,-1.8916988027016295,-0.0013006556113595025,-1.4190992659290629,-0.4739001923839261,1.5959831130981499,17.613667459047527,-26.357061296983424,0.47259953677256755,9,0.6999993324279803,0.7100000381469744,2.689999580383301,3.7499990463256836,2.289999008178711,4,0.12602740441864713,1.269229358471188,14.6899995803833,-1.0800018310546875,14.609999656677244,1.1071418231855146,15.100000381469727,0.12602740441864713
8962,2015-09-28,14.369999885559082,14.649999618530273,14.359999656677244,14.59000015258789,29601100.0,-0.015753458212409366,-1.4166590505405916,0.6111124356600359,27.77778643495087,42.736069631771805,1.128356889730096,1.181204142546358,2.1728807344745604,4.110486751177202,31.454643329376708,0.2899999618530291,-0.008002680509717308,-1.0955002307891846,-2.1517993282104015,-0.039201133367965824,-1.623649779499793,-0.5673506820785761,1.7497442677002013,6.299204320518559,-35.02752305381233,0.5281495487106094,9,0.9299998283386248,0.9099998474121112,2.6575002670288086,3.8449997901916504,2.630000114440918,0,0.13639527166013732,1.7272770621601177,14.600000381469727,1.269229358471188,14.6899995803833,-1.0800018310546875,14.609999656677244,0.13639527166013732
8963,2015-09-29,14.550000190734865,14.729999542236328,14.329999923706055,14.420000076293945,17131100.0,0.012526117370165846,-1.5806392070362612,-0.5909088938691901,34.680143545586304,39.57021821540979,0.8197954942731123,0.9274670926320088,1.930163192086253,3.8903941171716365,31.650324206436544,0.39999961853027344,-0.03491353167388134,-0.8384999275207505,-1.9271453238174612,0.2501454687759601,-1.382822625669105,-0.2941772293723961,1.4965541948681693,32.098777060494925,-11.290327815807622,0.5443226981483553,9,0.7499995231628418,0.7299995422363281,2.0525002479553205,3.4099993705749494,2.320000648498537,1,0.1182130752220929,-1.4166590505405916,14.369999885559082,1.7272770621601177,14.600000381469727,1.269229358471188,14.6899995803833,0.1182130752220929
8964,2015-09-30,14.6899995803833,14.869999885559082,14.59000015258789,14.6899995803833,22366300.0,0.009621951052453115,-1.8000133515168277,0.0,35.54815991564578,37.81531416415196,0.5004029662433336,0.7636114476629743,1.7258460187467577,3.7086337166850285,31.24148810484587,0.319999694824217,-0.10018422999204901,-0.6585005283355709,-1.7894114421603966,0.47241038548925474,-1.2239559852479829,-0.09304507142315899,1.2862926282697327,56.3379714139497,11.333915498646299,0.5654554569124124,9,0.5050005912780762,0.6100001335144061,1.3075008392333984,2.6649999618530273,2.1199998855590856,2,0.12593610537705513,-1.5806392070362612,14.550000190734865,-1.4166590505405916,14.369999885559082,1.7272770621601177,14.600000381469727,0.12593610537705513
8965,2015-10-01,14.670000076293945,14.779999732971193,14.449999809265135,14.720000267028807,17555400.0,-0.0013614366685252843,2.8823720807597626,-100.0,36.02693408086006,36.37312556100952,0.3450523357814266,0.7421131268136243,1.6909301478829732,3.682659510868529,30.86352298354211,0.32999992370605824,-0.23412235670344472,-0.628000020980835,-1.786449301329899,0.5304492593682308,-1.207224661155367,-0.04877538080630295,1.2388404424870885,50.74628565246974,4.525058606502483,0.5792246401745326,10,0.4999995231628418,0.6299996376037615,1.327500343322754,2.684999465942383,2.3799991607666016,3,0.14110427294197803,-1.8000133515168277,14.6899995803833,-1.5806392070362612,14.550000190734865,-1.4166590505405916,14.369999885559082,0.14110427294197803
8966,2015-10-02,14.9399995803833,14.9399995803833,14.4399995803833,14.489999771118164,14386200.0,0.018404874075335753,1.2222231641231809,-8.999961853173183,39.49042786892865,35.984211184240145,-0.08956582942879088,0.429554903732404,1.3606057435021839,3.368268622060267,31.062095220581853,0.5,-0.3831998293358687,-0.3170004844665524,-1.4645950109925217,0.8305940420594151,-0.8907977477295361,0.25679677879643137,0.9040873161206129,100.0,52.29532716076205,0.5737972632629839,10,-0.0149993896484375,0.3600001335144061,0.9150004386901855,2.4149999618530273,1.8699998855590856,4,0.12249002200664183,2.8823720807597626,14.670000076293945,-1.8000133515168277,14.6899995803833,-1.5806392070362612,14.550000190734865,0.12249002200664183
8967,2015-10-05,15.100000381469727,15.18000030517578,14.640000343322756,14.640000343322756,23367200.0,0.010709558606448066,-1.3478257263991569,1.0222227402677455,36.24161374520124,35.14333129504373,-0.37349837440175016,0.26004680437733185,1.1521787198416042,3.1637174624352475,30.555314844496024,0.5399999618530238,-0.47643443108948347,-0.14249968528747559,-1.2903468706830488,1.0053475001080958,-0.7164232779852622,0.431423907410311,0.6819230376481524,90.58824849375642,46.92659977339406,0.573923592697786,10,-0.36500024795532227,0.1999993324279803,0.7549996376037598,2.2549991607666016,1.6599998474121094,0,0.11854297767934785,1.2222231641231809,14.9399995803833,2.8823720807597626,14.670000076293945,-1.8000133515168277,14.6899995803833,0.11854297767934785
8968,2015-10-06,15.239999771118164,15.31999969482422,14.920000076293945,15.09000015258789,13421500.0,0.009271482523950159,1.580647146047764,0.32608610019799233,33.79789806114951,35.06612626102334,-0.5493169689755568,0.08585761193904595,0.9640591438524417,2.9806472153681725,30.179620868649437,0.3999996185302752,-0.5608543997475923,0.021999692916869762,-1.102719971705909,1.1467193575396486,-0.5403601393945205,0.5843595252282601,0.48224670970912165,90.90910076109685,51.740711840683055,0.5623598323113898,10,-0.434999942779541,0.05999994277954279,0.567500114440918,2.114999771118164,1.5500011444091832,1,0.1154855810573745,-1.3478257263991569,15.100000381469727,1.2222231641231809,14.9399995803833,2.8823720807597626,14.670000076293945,0.1154855810573745
8969,2015-10-07,15.390000343322756,15.619999885559082,15.210000038146973,15.399999618530273,17421000.0,0.009842557379092787,-1.2162160768919488,-0.06666200424702858,39.024387812507,35.569642310487126,-0.6448519156017447,-0.0734203478151354,0.7589521158864887,2.7825819349013745,29.34841078169691,0.4099998474121094,-0.6036275003274874,0.17550024986267232,-0.9464809069049789,1.2974814066303235,-0.3854903285211524,0.736490828246497,0.27495627674555934,80.5085184107589,43.34604308243688,0.5609905783838255,10,-0.4150004386901873,-0.09000062942504883,0.34249973297118963,1.9649991989135724,1.1400003433227521,2,0.09616637185799504,1.580647146047764,15.239999771118164,-1.3478257263991569,15.100000381469727,1.2222231641231809,14.9399995803833,0.09616637185799504
8970,2015-10-08,15.670000076293945,15.729999542236328,15.329999923706055,15.390000343322756,11398400.0,0.01819361447205381,1.0000047683874982,-28.002002861235127,45.75162950556656,36.482108996710664,-0.861852498915983,-0.36338772336951664,0.4282200788997237,2.4558173911860983,28.193995280018846,0.39999961853027344,-0.6060359200548948,0.4499999999999993,-0.6801609493609249,1.5801609493609234,-0.11508047468046279,1.0150804746804614,-1.380000114440918,95.34887847157792,57.78323699680345,0.5650804746804621,10,-0.6400003433227539,-0.37000036239623846,-0.009999752044677734,1.6849994659423828,1.5699996948242188,3,0.0727504393170404,-1.2162160768919488,15.390000343322756,1.580647146047764,15.239999771118164,-1.3478257263991569,15.100000381469727,0.0727504393170404
8971,2015-10-09,15.649999618530273,15.720000267028807,15.31999969482422,15.619999885559082,14906100.0,-0.0012763533928713544,3.7058605736597316,0.10714200564712041,50.179198482871605,38.97115477981296,-0.756835734946689,-0.34949212692391285,0.3955650621929223,2.4316554128509154,26.983867547903394,0.4000005722045863,-0.5269820884949894,0.4224995613098148,-0.7174337302940046,1.562432852913636,-0.14746708449209578,0.9924662071117254,-1.3311996650695797,92.66055206409395,49.55701306190163,0.5699666458019106,10,-0.619999885559082,-0.3499999046325666,-0.03749990463256836,1.7049999237060547,2.0900001525878906,4,0.08945684681503852,1.0000047683874982,15.670000076293945,-1.2162160768919488,15.390000343322756,1.580647146047764,15.239999771118164,0.08945684681503852
8972,2015-10-12,15.600000381469727,15.649999618530273,15.470000267028807,15.619999885559082,8574100.0,-0.0031948395066633273,3.5000417237885646,-0.6666560701910544,60.86956882296646,41.881090921744104,-0.5744187660440776,-0.3156778577789918,0.39801212137846775,2.4380304955942123,25.90015408800413,0.17999935150146662,-0.44879372262456485,0.37250032424926793,-0.7674329673545515,1.512433615853089,-0.19746632155264265,0.9424669700511785,-1.2529764362335207,83.9507103112277,35.10922023727217,0.5699666458019106,10,-0.5150008201599121,-0.3000006675720197,0.012499332427978516,1.7549991607666016,2.219999313354492,0,0.07756404197976452,3.7058605736597316,15.649999618530273,1.0000047683874982,15.670000076293945,-1.2162160768919488,15.390000343322756,0.07756404197976452
8973,2015-10-13,15.140000343322756,15.529999732971193,15.130000114440918,15.4399995803833,17777100.0,-0.02948718121144256,-1.500000000000011,15.000333794287261,61.67403138976912,44.78396552998002,-0.024502642010958198,0.0873698791555384,0.8105819269358232,2.84745650857335,25.55223462331382,0.4700002670288086,-0.3865480940858621,-0.04849972724914409,-1.1410638300102693,1.0440643755119794,-0.5947817786297058,0.49778232413141765,-0.7653168861465467,1.6667064031347087,-50.938660812310395,0.5462820513805621,10,-0.05500078201294123,0.15999937057495117,0.5749995708465541,2.2149991989135724,2.989998817443846,1,0.10700131101869848,3.5000417237885646,15.600000381469727,3.7058605736597316,15.649999618530273,1.0000047683874982,15.670000076293945,0.10700131101869848
8974,2015-10-14,15.4399995803833,15.510000228881836,15.06999969482422,15.210000038146973,20314000.0,0.019815008603540463,1.378375870548017,-0.7666670905230009,65.06025388440693,48.00988995259634,-0.23124410359062253,-0.284721078835112,0.47629907748480704,2.498273964922884,25.780473278184402,0.4400005340576154,-0.2565845809784957,0.28799953460693395,-0.7112972939103166,1.2872963631241845,-0.2116488796516922,0.7876479488655601,-1.0382098015058894,56.060601681934976,-0.38689177362059013,0.4996484142586257,10,-0.35500001907348633,-0.13999986648559393,0.27500033378600897,1.8250007629394531,2.7600011825561523,2,0.08743532200993309,-1.500000000000011,15.140000343322756,3.5000417237885646,15.600000381469727,3.7058605736597316,15.649999618530273,0.08743532200993309
8975,2015-10-15,15.720000267028807,15.899999618530273,15.399999618530273,15.600000381469727,25250600.0,0.018134759990618754,1.0833394593842822,0.5217396712719475,70.89552530920585,51.49934522373825,-0.3873756607087717,-0.620144536986011,0.15811394825575498,2.1726139095955563,25.934342265010873,0.5,-0.1510535856255384,0.5830002307891835,-0.3693400168957286,1.5353404784740956,0.10683010694672745,1.0591703546316396,-1.2916462928842165,78.31332915095376,16.25328141325768,0.47617012384245583,10,-0.45000028610229315,-0.42000055313109996,0.1374995708465594,1.4849996566772479,2.4600000381469744,3,0.05152674337516383,1.378375870548017,15.4399995803833,-1.500000000000011,15.140000343322756,3.5000417237885646,15.600000381469727,0.05152674337516383
8976,2015-10-16,15.829999923706055,16.010000228881836,15.579999923706055,15.75,15916600.0,0.0069974335120057685,-1.0476201288822484,0.6666666666666765,78.51564231678923,56.19645950947025,-0.39990672620447576,-0.7779036214098198,0.016223609763928337,2.0115424758011216,25.722766130812722,0.43000030517578125,-0.04636660728248643,0.6979999065399163,-0.23771498072049368,1.6337147938003262,0.2301424629097113,1.1658573501701213,-1.3427801237860368,80.85104224369,11.252753736296128,0.4678574436302049,10,-0.36499977111816406,-0.5300002098083478,0.02250003814697088,1.1549997329711914,2.299999237060547,4,0.08907137423927458,1.0833394593842822,15.720000267028807,1.378375870548017,15.4399995803833,-1.500000000000011,15.140000343322756,0.08907137423927458
8977,2015-10-19,15.8100004196167,16.049999237060547,15.640000343322756,16.0,11012300.0,-0.0012633925575328275,1.8275975467385641,-2.374997019764919,76.25002980235084,60.913363036270404,-0.30016824742182635,-0.7847496470627746,-0.0007483834090731278,1.9795160655807393,25.21761649614171,0.4099988937377912,0.06665927857095966,0.669500398635865,-0.2884685467672412,1.6274693440389711,0.19051592593431188,1.148484871337418,-1.231413793958973,75.51031331135336,1.1203156070261713,0.4789844727015535,10,-0.2500009536743164,-0.5100007057189924,0.04249954223632635,1.1749992370605469,2.5699987411499023,0,0.12207459204787652,-1.0476201288822484,15.829999923706055,1.0833394593842822,15.720000267028807,1.378375870548017,15.4399995803833,0.12207459204787652
8978,2015-10-20,16.190000534057614,16.319999694824222,15.75,15.789999961853027,19316700.0,0.024035427220445715,-1.3749962747135827,-2.1052708190072544,78.4091258016378,65.28944503506271,-0.5936699307985531,-1.1372079605117573,-0.4340541709021082,1.552844008951947,24.048161140554562,0.5699996948242223,0.16786321016993533,0.9950005054473845,-0.07117835445720289,2.061179365351972,0.4619110754950899,1.528089935399679,-1.4937008994876617,89.60006713867132,12.392624610690206,0.5330894299522941,10,-0.49500083923339133,-0.8850007057189888,-0.35750055313110174,0.7949991226196325,2.2600002288818395,1,0.10067937659036552,1.8275975467385641,15.8100004196167,-1.0476201288822484,15.829999923706055,1.0833394593842822,15.720000267028807,0.10067937659036552
8979,2015-10-21,16.069999694824222,16.700000762939453,16.049999237060547,16.530000686645508,20605600.0,-0.007412034297402004,-1.5999961853172862,-1.1500008344638344,75.5474404284158,68.60009069315707,-0.4102047621115297,-0.9509764048198743,-0.36147060559651933,1.622127192553524,22.633894092782413,0.6500015258789062,0.27297351569496087,0.8019996643066438,-0.295012684264055,1.8990120128773427,0.2534934900212953,1.3505058385919924,-1.2113300542288439,51.53842203719354,-27.817550455213038,0.548506174285349,10,-0.18499946594238637,-0.5749993324279821,-0.2374997138977104,0.9149999618530238,2.550001144409176,2,0.12818914157203487,-1.3749962747135827,16.190000534057614,1.8275975467385641,15.8100004196167,-1.0476201288822484,15.829999923706055,0.12818914157203487
8980,2015-10-22,16.209999084472653,16.670000076293945,16.079999923706055,16.200000762939453,31972200.0,0.008711847685567875,-3.720001220703125,-0.02173543472941904,74.32949561583814,71.28345704126447,-0.5202608924881158,-1.023750775158856,-0.5469485591445213,1.4305916456995185,20.846224787972396,0.600000381469723,0.3862859921249786,0.8659990787506064,-0.27224326100228424,2.004241418503497,0.296877908874162,1.435120248627051,-1.1303697091959855,56.249882919535175,-19.648141581785175,0.5691211698764453,10,-0.32499885559081676,-0.7149987220764125,-0.41999864578246715,0.7750005722045934,2.560001373291019,3,0.12276383657374779,-1.5999961853172862,16.069999694824222,-1.3749962747135827,16.190000534057614,1.8275975467385641,15.8100004196167,0.12276383657374779
8981,2015-10-23,16.440000534057614,16.510000228881836,16.120000839233402,16.200000762939453,15106000.0,0.014188862589466611,1.0526328998288215,24.004006104548427,75.00000000000013,72.85350494982376,-0.7000317561667142,-1.1687590030932746,-0.8126341248838429,1.150187600699926,19.248920379614216,0.38999938964843395,0.4834897894516228,1.0040005207061728,-0.17765584604769913,2.185656887460043,0.413172337329236,1.594828704083108,-1.1659265922614122,75.47168623047742,1.372726935006483,0.5908281833769353,10,-0.5550003051757777,-0.9450001716613734,-0.6225004196166957,0.49999904632568715,2.7399997711181676,4,0.10583939869792158,-3.720001220703125,16.209999084472653,-1.5999961853172862,16.069999694824222,-1.3749962747135827,16.190000534057614,0.10583939869792158
8982,2015-10-26,16.329999923706055,16.700000762939453,16.079999923706055,16.649999618530273,11076200.0,-0.006691034475557189,1.9523710048046794,-1.333333333333353,70.56602877287756,73.84150465905803,-0.5314820142579659,-0.953265675713812,-0.7271140338317661,1.213424433240121,17.64931361683777,0.6200008392333984,0.5401448243334386,0.795999908447266,-0.33753489476660903,1.929534711661141,0.22923250684032936,1.3627673100542026,-0.8848147633726633,61.05257451703964,-10.468920385097924,0.5667674016069372,10,-0.44499969482421875,-0.8349995613098145,-0.5124998092651367,0.6099996566772461,2.799999237060547,0,0.11022653064728494,1.0526328998288215,16.440000534057614,-3.720001220703125,16.209999084472653,-1.5999961853172862,16.069999694824222,0.11022653064728494
8983,2015-10-27,16.270000457763672,16.65999984741211,16.25,16.260000228881836,14499900.0,-0.0036741865415003128,-26.33269756500731,-0.031250745058770235,67.18749941792363,74.07786527389321,-0.3289253642070875,-0.7987536623330378,-0.7053698525428729,1.2243994264738056,16.16546826276667,0.4099998474121094,0.5841802151405382,0.650000429153442,-0.4288685120834508,1.7288693703903366,0.11056595853499473,1.1894348997718893,-0.6742374251175534,33.84626219233072,-35.02906963095342,0.5394344706184472,10,-0.2200002670288086,-0.7750000953674316,-0.5500006675720197,0.6699991226196289,2.4899997711181676,1,0.12968645627763875,1.9523710048046794,16.329999923706055,1.0526328998288215,16.440000534057614,-3.720001220703125,16.209999084472653,0.12968645627763875
8984,2015-10-28,16.540000915527347,16.65999984741211,16.120000839233402,16.120000839233402,13535400.0,0.016594987717706955,-1.5714233813651903,41.99904634751097,67.05883232917104,73.65156605388934,-0.4766011562085204,-0.9729331231658414,-0.9951579465998677,0.910917611513117,14.825656588712183,0.5399990081787074,0.6123175814848612,0.8275008201599157,-0.23270541250487398,1.8877070528247053,0.29739770382752084,1.3576039364923105,-0.8117293552460279,74.19360792963796,8.308976811639653,0.5301031163323945,10,-0.4000005722045934,-1.045000553131107,-0.8925011157989537,0.3999986648559535,2.4899997711181605,2,0.1154776143705678,-26.33269756500731,16.270000457763672,1.9523710048046794,16.329999923706055,1.0526328998288215,16.440000534057614,0.1154776143705678
8985,2015-10-29,16.739999771118164,16.819999694824222,16.370000839233402,16.5,14808500.0,0.012091828568344454,1.249996423717863,0.5714279226706509,69.9633761054591,72.70131425263045,-0.5774191115800882,-1.0644777264487715,-1.2101269946852824,0.6675202808753298,13.347575827944059,0.4499988555908203,0.6853228938797393,0.9239996910095218,-0.11156588769432574,1.9595652697133694,0.40621690165759716,1.4417824803614447,-0.8951207065178686,89.18919615540214,25.588939016831944,0.5177827893519237,10,-0.5099997520446742,-1.1849999427795392,-1.2150001525878906,0.19999980926513672,2.1700000762939453,3,0.11230591958303582,-1.5714233813651903,16.540000915527347,-26.33269756500731,16.270000457763672,1.9523710048046794,16.329999923706055,0.11230591958303582
8986,2015-10-30,16.770000457763672,16.829999923706055,16.569999694824222,16.700000762939453,10770700.0,0.0017921557380944364,1.73686429618323,0.291665673254973,71.58670937436895,72.18316753841025,-0.5141239695965965,-1.0017079262394457,-1.2402284404853745,0.5917792354333002,12.208800246336438,0.2600002288818324,0.7321472221657288,0.8625003337860111,-0.17055094700343787,1.89555161457546,0.3459746933912875,1.3790259741807365,-0.7886045049320263,92.00007120768228,29.69450514716359,0.5165256403947247,10,-0.48000049591064453,-1.1900005340576172,-1.392500638961792,0.06499958038330078,2.1800003051757812,4,0.11926058112145732,1.249996423717863,16.739999771118164,-1.5714233813651903,16.540000915527347,-26.33269756500731,16.270000457763672,0.11926058112145732
8987,2015-11-02,16.889999389648438,16.950000762939453,16.770000457763672,16.790000915527347,7825500.0,0.0071555711752655515,-1.5714441416893732,1.428555858310576,86.91981288667604,73.12879943674783,-0.5194387896474169,-1.0337285840772008,-1.3428168503379965,0.43042482985277886,11.687669868787113,0.18000030517578125,0.744685553668365,0.8929993152618412,-0.15553049827887477,1.9415291288025553,0.3687344084914841,1.4172642220321983,-0.7728268014768851,92.7709182161003,21.853308596863272,0.5242649067703572,11,-0.3899993896484375,-1.2499990463256836,-1.5849993228912336,-0.26999950408935547,2.1400012969970703,0,0.13558324442159786,1.73686429618323,16.770000457763672,1.249996423717863,16.739999771118164,-1.5714233813651903,16.540000915527347,0.13558324442159786
8988,2015-11-03,17.0,17.049999237060547,16.760000228881836,16.899999618530273,9825800.0,0.006512765797906495,1.9000066757584138,1.0000190737774064,85.77980547680005,74.2657288865683,-0.5615062568346652,-1.0594313824384258,-1.4215193717435586,0.2818432864106235,11.54189033201723,0.28999900817871094,0.735558335759622,0.9149999141693108,-0.16108455798904586,1.9910843863276657,0.3769576780901325,1.4530421502484892,-0.732918340370226,94.62372868841867,20.925164582072043,0.5380422360791778,11,-0.4350004196166992,-1.3100004196166992,-1.71000027656555,-0.6350002288818359,1.75,1,0.12529406828038825,-1.5714441416893732,16.889999389648438,1.73686429618323,16.770000457763672,1.249996423717863,16.739999771118164,0.12529406828038825
8989,2015-11-04,16.870000839233402,17.030000686645508,16.819999694824222,16.90999984741211,11165100.0,-0.0076470094568587,-1.99998637620751,-0.3999885559518232,78.32514097234437,74.70968948173565,-0.3420647446084786,-0.8567977032525711,-1.252705557978608,0.370676878689455,12.062634510550135,0.2100009918212855,0.7421241852494376,0.711000728607182,-0.36739778924071587,1.789399246455078,0.17180146968323484,1.2501999875311292,-0.4463356641174734,73.52958501044876,0.397624435574798,0.539199258923948,11,-0.3050012588501012,-1.1250014305114782,-1.580001115798952,-0.7250003814697301,1.4499988555908168,2,0.11203315326772212,1.9000066757584138,17.0,-1.5714441416893732,16.889999389648438,1.73686429618323,16.770000457763672,0.11203315326772212
8990,2015-11-05,16.809999465942386,17.010000228881836,16.680000305175778,16.90999984741211,9679500.0,-0.003556690593131129,1.1999910990736915,2.5000715273474223,74.74744506984496,74.68162782282953,-0.21009678191950698,-0.7452191833575057,-1.1666816349691729,0.386989461347337,12.67934734532428,0.32999992370605824,0.7072933657788596,0.5939993858337438,-0.496020427823332,1.6840191994908178,0.04898947900520767,1.1390092926622817,-0.2610674784375355,50.00000000000037,-21.240325796554686,0.5450099068285371,11,-0.24499988555908558,-1.0650000572204625,-1.5624995231628453,-0.6649990081787145,1.2399997711181605,3,0.1320643242851327,-1.99998637620751,16.870000839233402,1.9000066757584138,17.0,-1.5714441416893732,16.889999389648438,0.1320643242851327
8991,2015-11-06,17.049999237060547,17.059999465942386,16.629999160766598,16.780000686645508,11137300.0,0.014277202780666798,1.9655294883683985,-2.6999752045624565,78.18176931589997,75.52782121649868,-0.39612545493657336,-0.9222404905186536,-1.3999000480770611,0.10872373147670089,13.251009318715845,0.43000030517578836,0.6960866067637035,0.7639991760253899,-0.3524687787771086,1.8804671308278884,0.20576519862414244,1.3222331534266392,0.0,97.67436702684401,25.859890963252326,0.5582339774012488,11,-0.4599990844726527,-1.2999997138977033,-1.8149995803833008,-0.904998779296875,1.4099998474121094,4,0.10909094977016731,1.1999910990736915,16.809999465942386,-1.99998637620751,16.870000839233402,1.9000066757584138,17.0,0.10909094977016731
8992,2015-11-09,16.809999465942386,17.040000915527347,16.639999389648438,16.770000457763672,12893600.0,-0.01407623354002785,-1.6666666666666903,0.14814527010322245,65.04850773216437,75.29015547363655,-0.09038203115013843,-0.618661822982542,-1.1573798225495224,0.30388334087574265,13.853564615491976,0.4099998474121094,0.6799553534885199,0.4634994506835959,-0.6272900484009405,1.554288949768134,-0.0818952988586723,1.008894200225864,0.25,41.860506378525116,-26.559779607842188,0.545394749542269,11,-0.2199993133544922,-0.9599995613098145,-1.6974995136261022,-0.7549991607666051,1.6900005340576136,0,0.12730525669157688,1.9655294883683985,17.049999237060547,1.1999910990736915,16.809999465942386,-1.99998637620751,16.870000839233402,0.12730525669157688
8993,2015-11-10,16.760000228881836,16.84000015258789,16.59000015258789,16.649999618530273,9401900.0,-0.002974374696551929,-1.1739173701756422,2.750083448571593,67.3366988296163,75.32102952924157,0.0407148010792433,-0.4649095835507815,-1.1086129646803897,0.31021251816168416,13.768052465704638,0.25,0.6424983477117152,0.3325002193450928,-0.6118206684179199,1.2768211071081073,-0.13966022453641358,0.8046606632265991,0.2999992370605504,36.17028184160839,-32.9650190757038,0.47216044388150685,11,-0.04500007629394176,-0.7700004577636701,-1.7425003051757812,-0.7049999237060547,1.2999992370605504,1,0.1354415529095203,-1.6666666666666903,16.809999465942386,1.9655294883683985,17.049999237060547,1.1999910990736915,16.809999465942386,0.1354415529095203
8994,2015-11-11,16.790000915527347,16.889999389648438,16.600000381469727,16.84000015258789,7059600.0,0.0017900170785087877,2.866712443732357,-0.45453599667079586,65.4255718491737,74.81682905632097,0.055770871889155416,-0.40958552147369787,-1.1201800639494035,0.2340374556684175,13.616054094769758,0.28999900817871094,0.6307832856979374,0.2950008392334027,-0.5386214202409114,1.1286230987077186,-0.12181029050375614,0.7118119689705615,0.2511985778808601,42.553415985228604,-27.046403141542605,0.41681112973715767,11,0.02499866485595703,-0.725001335144043,-1.7375011444091832,-0.7800006866455114,1.3099994659423793,2,0.11673609157817566,-1.1739173701756422,16.760000228881836,-1.6666666666666903,16.809999465942386,1.9655294883683985,17.049999237060547,0.11673609157817566
8995,2015-11-12,16.530000686645508,16.829999923706055,16.5,16.690000534057614,18727000.0,-0.01548542076858328,-1.999982660563185,3.2000457770658466,52.356025125076236,72.6800863619551,0.3160903653089484,-0.09042691052740537,-0.8505126346528229,0.444285958163789,14.25526190205475,0.3299999237060547,0.632951935959138,-0.0054994106292731715,-0.7550528417443196,0.7440540204857733,-0.3802761261867964,0.36927730492825006,0.4931508331298886,5.357270581503435,-60.87668574094263,0.374776715557523,11,0.2499990463256836,-0.4650011062622035,-1.392500877380371,-0.5200004577636719,1.989999771118164,3,0.10828789678301964,2.866712443732357,16.790000915527347,-1.1739173701756422,16.760000228881836,-1.6666666666666903,16.809999465942386,0.10828789678301964
8996,2015-11-13,17.239999771118164,17.5,16.850000381469727,17.120000839233402,20075500.0,0.04295215093646432,1.0312507450587702,-0.7499940395298326,68.12749912231509,70.59205149924833,-0.35786105325796314,-0.7266309212319477,-1.5449739818147386,-0.3140767535388669,15.727448600453847,0.9699993133544922,0.635611889709736,0.6339996814727797,-0.10125945093708211,1.3692588138826416,0.2663701152678506,1.001629247677709,-0.7399997711181641,73.9999771118164,6.8168788388875186,0.3676295662049307,11,-0.23999977111816406,-0.9549999237060547,-2.075000047683716,-1.2299995422363281,1.5200004577636754,4,0.046983728346641884,-1.999982660563185,16.530000686645508,2.866712443732357,16.790000915527347,-1.1739173701756422,16.760000228881836,0.046983728346641884
8997,2015-11-16,17.739999771118164,17.790000915527344,17.020000457763672,17.139999389648438,15869900.0,0.02900232057065577,1.199992915589246,5.000047684140403,74.91525226473492,69.38487892012998,-0.8097640265205897,-1.1327007502171718,-2.0113778192176994,-0.8593852016894488,17.549143719595577,0.7700004577636719,0.6245027791169164,1.0374997138977058,0.23829308241642622,1.8367063453789836,0.6378963981570678,1.4371030296383438,-1.239999771118164,96.12394504474135,23.70263987683714,0.39960331574063895,11,-0.5949993133544922,-1.3099994659423828,-2.575000047683716,-1.744999885559082,1.3500003814697266,0,0.04058620758984999,1.0312507450587702,17.239999771118164,-1.999982660563185,16.530000686645508,2.866712443732357,16.790000915527347,0.04058620758984999
8998,2015-11-17,17.81999969482422,17.899999618530273,17.520000457763672,17.65999984741211,15621200.0,0.004509578621094468,1.374997019764919,0.2666662428116844,73.18839778470993,68.8141296770595,-0.8506719598895991,-1.1429222006144641,-2.067120161477657,-0.9802175760556793,19.1378885878378,0.37999916076660156,0.6107318366626764,1.0359996795654283,0.13135922121924182,1.9406401379116165,0.583679450392335,1.4883199087385215,-1.2683996582031263,94.28571817826358,21.176140216942784,0.4523202291730939,11,-0.619999885559082,-1.3350000381469727,-2.627500057220459,-1.8249998092651367,1.2900009155273402,1,0.03815938927166673,1.199992915589246,17.739999771118164,1.0312507450587702,17.239999771118164,-1.999982660563185,16.530000686645508,0.03815938927166673
8999,2015-11-18,18.1299991607666,18.18000030517578,17.81999969482422,17.829999923706055,12712300.0,0.017396154391204677,-1.2500059604701619,1.874997019764919,74.2160262536336,68.7550831419249,-1.0763326156505144,-1.3604285735493988,-2.3400554636047435,-1.3205600996367153,20.231785426195735,0.3600006103515625,0.5616319913674488,1.2429991722106948,0.21938169053033008,2.2666166538910577,0.7311904313705142,1.7548079130508754,-1.4974951492309572,97.02374194485947,24.876237160463987,0.5118087408401816,11,-0.7899990081787109,-1.5049991607666016,-2.937499523162842,-2.1599988937377947,0.8700008392333984,2,-0.00386098720708683,1.374997019764919,17.81999969482422,1.199992915589246,17.739999771118164,1.0312507450587702,17.239999771118164,-0.00386098720708683
9000,2015-11-19,18.200000762939453,18.420000076293945,18.13999938964844,18.200000762939453,12973500.0,0.0038610924110982214,-3.6665713014179806,0.0,74.57045326733426,68.35382580319538,-1.037535215788644,-1.3425324785372013,-2.3746390988698867,-1.4209654274024714,21.499805653651556,0.29000091552734375,0.5191732685569299,1.2135006904602044,0.08542351577707308,2.3415778651433374,0.649462103118637,1.7775392778017718,-1.4436970479125968,85.98730215809857,15.675570008128972,0.5640385873415664,11,-0.7400007247924805,-1.2900009155273438,-3.0075011253356934,-2.2300004959106463,1.0599994659423864,3,-0.005494526224051444,-1.2500059604701619,18.1299991607666,1.374997019764919,17.81999969482422,1.199992915589246,17.739999771118164,-0.005494526224051444
9001,2015-11-20,18.18000030517578,18.36000061035156,17.989999771118164,18.290000915527344,13651100.0,-0.0010989262046844361,1.9600067138672432,-100.0,72.95374172747327,69.23218513600747,-0.9391489540112019,-1.2495572730154478,-2.316788550718872,-1.4364241492929004,22.644507150708705,0.3700008392333949,0.5141087336704224,1.1065002441406264,-0.10910461998190968,2.3221051082631625,0.4986978120793566,1.7143026762018962,-1.257326954022215,82.85715453479074,14.750763782055714,0.6078024320612682,11,-0.7200002670288086,-1.1800003051757812,-2.895000457763672,-2.2100000381469744,0.779998779296875,4,0.0187018782662558,-3.6665713014179806,18.200000762939453,-1.2500059604701619,18.1299991607666,1.374997019764919,17.81999969482422,0.0187018782662558
9002,2015-11-23,18.1299991607666,18.479999542236328,17.81999969482422,17.81999969482422,8125700.0,-0.00275033793013435,-3.2580708673529033,-2.8181613261201277,70.54542503674244,69.58871027013261,-0.7623881215829904,-1.1149547572121428,-2.231961751126372,-1.4241296483117942,23.27723159275833,0.6599998474121094,0.5277058495861127,0.9664991378784187,-0.283380870074037,2.216379145830876,0.34155913390219084,1.5914391418546465,-1.0575931370989977,63.54159216078964,-1.1605277850422837,0.6249400039762286,11,-0.6399993896484375,-1.0699992179870605,-2.7474992275238037,-2.1599988937377947,0.5400009155273438,0,0.0347490952718057,1.9600067138672432,18.18000030517578,-3.6665713014179806,18.200000762939453,-1.2500059604701619,18.1299991607666,0.0347490952718057
9003,2015-11-24,18.3799991607666,18.540000915527344,17.950000762939453,17.959999084472656,11883600.0,0.013789300141888727,-1.6818388711879837,1.354841289862117,76.3065657921669,70.79770959713184,-0.8475544802734873,-1.2635571381610902,-2.45382916944612,-1.705336526225281,23.979252923132844,0.5900001525878906,0.5180524200548007,1.110999202728273,-0.17695095290042673,2.3989493583569743,0.4670241249139231,1.7549742805426227,-1.1386819148707517,77.77757173737973,13.605807115801625,0.6439750778143505,11,-0.8599987030029297,-1.2349987030029297,-2.9499995708465576,-2.4099988937377947,0.09000015258788707,1,0.038629000230687494,-3.2580708673529033,18.1299991607666,1.9600067138672432,18.18000030517578,-3.6665713014179806,18.200000762939453,0.038629000230687494
9004,2015-11-25,18.450000762939453,18.670000076293945,18.299999237060547,18.450000762939453,12356800.0,0.003808574829659017,-1.466647169523422,0.0,78.47221532354351,73.69950850807265,-0.7345700846660712,-1.2470673396794822,-2.5023642125887786,-1.8048580478348697,25.16773975184585,0.37000083923339844,0.5728848164153177,1.085500812530519,-0.25694726094636167,2.4279488860073997,0.41427677579207867,1.7567248492689593,-1.0268678032951932,74.11773945629369,7.816535776467845,0.6712240367384407,11,-0.6900005340576172,-1.090001106262207,-2.9500010013580287,-2.4800004959106463,0.03999900817871094,2,0.03577234797398221,-1.6818388711879837,18.3799991607666,-3.2580708673529033,18.1299991607666,1.9600067138672432,18.18000030517578,0.03577234797398221
9005,2015-11-27,18.6200008392334,18.739999771118164,18.38999938964844,18.40999984741211,5012300.0,0.009214095895075713,-1.7999816895928735,100.0,77.93593895405459,74.7893351560437,-0.6447260674237754,-1.3375792755557363,-2.6436440443013325,-1.993789547859656,26.13019647598681,0.350000381469723,0.6411274907628979,1.1615008354186998,-0.2579026159622444,2.580904286799644,0.4517991097282277,1.8712025611091718,-0.9973691409251906,86.95663892027491,23.60674028308994,0.7097017256904727,11,-0.7400007247924805,-1.210000991821289,-2.9300005435943604,-2.6500005722045916,-0.8900012969970703,4,0.020408117273868376,-1.466647169523422,18.450000762939453,-1.6818388711879837,18.3799991607666,-3.2580708673529033,18.1299991607666,0.020408117273868376
9006,2015-11-30,18.770000457763672,18.920000076293945,18.700000762939453,18.71999931335449,11926100.0,0.008055833070330198,-3.8889689519974566,0.2380995631284172,86.02938856223223,76.02423918909896,-0.6200794025855139,-1.4019395743335181,-2.7596868425320586,-2.1615615502388934,27.22404715768275,0.2999992370605469,0.7292767601917554,1.2115004539489753,-0.283463447414789,2.7064643553127397,0.4640185032670914,1.9589824046308593,-0.9462425063496731,86.36367577165231,19.457126809487477,0.7474819506818823,11,-0.5500001907348633,-1.2700004577636719,-3.080000162124634,-2.9200000762939453,-1.5600013732910192,0,0.026105474649335658,-1.7999816895928735,18.6200008392334,-1.466647169523422,18.450000762939453,-1.6818388711879837,18.3799991607666,0.026105474649335658
9007,2015-12-01,19.18000030517578,19.229999542236328,18.71999931335449,18.739999771118164,17276500.0,0.021843358413053515,-1.1249945362573792,8.799809269501567,89.28566784059282,77.81282475086373,-0.8988586771262526,-1.719754531865,-3.1209165236324843,-2.5911218683203465,28.281490679432896,0.5100002288818395,0.8930886709833707,1.5070002555847175,-0.1175496261607556,3.1315501373301906,0.694725314711981,2.319275196457454,-1.1369939287857918,96.09380587940777,24.254236786522895,0.8122749408727363,12,-0.6550006866455078,-1.5250005722045898,-3.490000009536743,-3.3299999237060547,-2.389999389648434,1,-0.011470345005352156,-3.8889689519974566,18.770000457763672,-1.7999816895928735,18.6200008392334,-1.466647169523422,18.450000762939453,-0.011470345005352156
9008,2015-12-02,19.1299991607666,19.34000015258789,19.07999992370605,19.09000015258789,10679400.0,-0.002606941794244255,-7.666751438470657,0.09090672643018462,87.74185609381672,79.3156947331063,-0.7191149147653029,-1.5831671278057584,-3.0043122192345137,-2.5697927750310825,29.24189239245356,0.2600002288818395,0.9673209350529959,1.350499153137207,-0.36500866081973626,3.0660069670941503,0.4927452461587336,2.2082530601156805,-0.849594151207345,79.80761471591535,4.087421602380914,0.8577539069784716,12,-0.5499992370605469,-1.399998664855957,-3.4399988651275635,-3.279998779296875,-2.449998855590824,2,-0.024045954242175815,-1.1249945362573792,19.18000030517578,-3.8889689519974566,18.770000457763672,-1.7999816895928735,18.6200008392334,-0.024045954242175815
9009,2015-12-03,18.76000022888184,19.309999465942386,18.68000030517578,19.229999542236328,15094900.0,-0.019341293680952498,-1.0000000000000113,-11.75027418816452,84.73516399024113,80.4451070356515,-0.2797735162917867,-1.1218310779678191,-2.5548397296930823,-2.224202300649349,29.75507884761167,0.6299991607666051,0.9689473045948986,0.8860002517700245,-0.8267802267268181,2.598780730266867,0.029610012521605,1.742390491018444,-0.26767619071685544,38.947425482960504,-43.786491163093054,0.8563902392484213,12,-0.1800003051757848,-1.029999732971195,-2.9874999523162877,-3.1050004959106463,-2.0100002288818395,3,-0.015458470788336176,-7.666751438470657,19.1299991607666,-1.1249945362573792,19.18000030517578,-3.8889689519974566,18.770000457763672,-0.015458470788336176
9010,2015-12-04,19.030000686645508,19.09000015258789,18.739999771118164,18.739999771118164,12265900.0,0.014392348319270942,-1.4137881139670097,-0.6170241259663622,82.31043600407644,81.48473973305185,-0.46897473245107335,-1.2827545159413596,-2.7431696595218256,-2.51217949318891,30.778050481945773,0.35000038146972656,0.9885820707932531,1.0450006484985366,-0.6651856065100823,2.7551869035071554,0.18990752099422892,1.9000937760028442,-0.36814142559594387,53.03037308903852,-29.535667911653675,0.8550931275043088,12,-0.4500007629394531,-1.1750001907348633,-3.2125003337860107,-3.3750009536743146,-2.8299999237060547,4,-0.028376295115233208,-1.0000000000000113,18.76000022888184,-7.666751438470657,19.1299991607666,-1.1249945362573792,19.18000030517578,-0.028376295115233208
9011,2015-12-07,18.90999984741211,19.149999618530273,18.8799991607666,19.100000381469727,13871100.0,-0.006305876768444407,-1.1599871827149757,-0.6551721869985004,74.47693669291999,81.92157436151602,-0.26209593782175844,-1.0711824431298496,-2.5383074561506227,-2.3998587052866505,32.06248135572762,0.2700004577636719,0.9801039842516559,0.8319997787475586,-0.8663535359899761,2.5303530934850933,-0.01717687862120698,1.6811764361163242,-0.22999954223632812,34.84842354709129,-44.10231242584039,0.8491766573687668,12,-0.2649993896484375,-0.9899997711181641,-3.017499923706051,-3.305000305175783,-2.100000381469723,0,-0.06240086275501833,-1.4137881139670097,19.030000686645508,-1.0000000000000113,18.76000022888184,-7.666751438470657,19.1299991607666,-0.06240086275501833
9012,2015-12-08,18.950000762939453,19.020000457763672,18.61000061035156,18.6299991607666,10641200.0,0.002115331351143279,-1.2777851364023844,-1.6842142247653467,74.04251347315116,81.6700129927365,-0.1939424389072535,-0.9935809535790021,-2.483817798071094,-2.4457883172075014,33.09981596508679,0.4099998474121129,0.9680022965224424,0.7650006294250495,-0.8652720838113197,2.395273342661419,-0.050135727193133306,1.5801369860432324,0.3899993896484375,46.57539257439996,-29.17830922867156,0.8151363566181845,12,-0.13000106811523438,-1.0300006866455078,-3.015000820159912,-3.410000801086426,-2.8700008392333984,1,-0.09182066535161959,-1.1599871827149757,18.90999984741211,-1.4137881139670097,19.030000686645508,-1.0000000000000113,18.76000022888184,-0.09182066535161959
9013,2015-12-09,19.030000686645508,19.290000915527344,18.709999084472656,18.71999931335449,13953500.0,0.004221631687873595,-2.515143108151847,0.9687494412092641,71.2263853875955,80.86492077763117,-0.19226167040453035,-0.943154511501163,-2.4722521867676797,-2.5313119309501815,34.550258802425034,0.5800018310546875,0.9716646812072973,0.7315005302429185,-0.7937434999586586,2.2567445604444956,-0.03112148485787003,1.494122545343707,0.29539947509765696,60.000108991528535,-12.523453597376587,0.7626220151007882,12,-0.16500091552734375,-1.1100006103515625,-2.960000514984131,-3.4300003051757812,-2.5799999237060547,2,-0.1177088644400367,-1.2777851364023844,18.950000762939453,-1.1599871827149757,18.90999984741211,-1.4137881139670097,19.030000686645508,-0.1177088644400367
9014,2015-12-10,18.75,18.979999542236328,18.709999084472656,18.8799991607666,13511000.0,-0.014713645640696216,-1.5714207863688794,-0.41935027379560214,61.80253013685401,79.07231979794221,0.15060706370787713,-0.5362822245734407,-2.106565003856126,-2.2594772226627384,35.9413058156031,0.32000160217285156,0.986826640075499,0.3534998893737793,-1.0065664208441838,1.7135661995917424,-0.326533265735204,1.0335330444827626,0.5610921707153338,20.58813629682861,-48.15730706647351,0.6800331551089817,12,0.22500038146972656,-0.8299999237060547,-2.622500419616699,-3.1000003814697266,-2.379999160766598,3,-0.11039998372395854,-2.515143108151847,19.030000686645508,-1.2777851364023844,18.950000762939453,-1.1599871827149757,18.90999984741211,-0.11039998372395854
9015,2015-12-11,18.31999969482422,18.6200008392334,18.26000022888184,18.600000381469727,13903800.0,-0.022933349609374987,1.2499925494566841,2.1538653403172088,52.554728266014735,75.35291309836249,0.5962824320440845,0.03657118009684268,-1.5934634311614388,-1.834797396265536,37.30794634343827,0.4899997711181605,0.9520240259988171,-0.1660003662109375,-1.207081195302628,0.8750804628807529,-0.6865407807567827,0.3545400483349077,0.9770706446838382,5.825186984853856,-58.609786953593144,0.5205404145458449,12,0.48000049591064453,-0.39999961853027344,-2.1650002002716064,-2.6700000762939453,-1.5100002288818324,4,-0.08569867472583947,-1.5714207863688794,18.75,-2.515143108151847,19.030000686645508,-1.2777851364023844,18.950000762939453,-0.08569867472583947
9016,2015-12-14,18.049999237060547,18.43000030517578,17.81999969482422,18.399999618530273,16391900.0,-0.014738016498982431,1.97559999813918,1.2499982970143255,48.6486521317486,70.83768913071314,0.8419502176795177,0.3903812280942347,-1.2504899893809451,-1.5754139082189624,36.791688329670855,0.6100006103515625,0.8969247130101792,-0.4765007972717292,-1.365386460350436,0.41238486580697753,-0.9209436288110808,-0.032057965732377625,1.2055882980224624,15.64621437023812,-46.881684829838164,0.44444283153935316,12,0.5300006866455078,-0.12999916076660156,-1.8949997425079346,-2.3799996376037598,-1.0,0,-0.10249299458820182,1.2499925494566841,18.31999969482422,-1.5714207863688794,18.75,-2.515143108151847,19.030000686645508,-0.10249299458820182
9017,2015-12-15,18.459999084472656,18.56999969482422,18.170000076293945,18.200000762939453,16828400.0,0.022714673946926833,-1.5,-0.7428515375938006,51.282048147031915,66.78659935884816,0.3565753449184754,0.03909188450560208,-1.5864061670779463,-1.9881659041215443,35.824949816804505,0.5200004577636719,0.8418000270579284,-0.10250091552734375,-0.9120464594316147,0.7070446283769272,-0.5072736874794792,0.3022718564247917,0.7094531801948243,43.537337291619096,-16.35678458534779,0.40477277195213496,12,0.10500049591064453,-0.5399990081787109,-2.2899992465972865,-2.7849993705749494,-1.5499992370605469,1,-0.08938243230565168,1.97559999813918,18.049999237060547,1.2499925494566841,18.31999969482422,-1.5714207863688794,18.75,-0.08938243230565168
9018,2015-12-16,18.5,18.600000381469727,18.149999618530273,18.51000022888184,14933200.0,0.0021668969399348814,3.7368368217637906,-0.038462667077496536,50.809048104628744,63.01703092711345,0.2434080438903976,0.055492045904806275,-1.554844443250019,-2.030873949808914,34.64782964085866,0.4500007629394531,0.7494897005978807,-0.09650001525879048,-0.828110850467386,0.635110819949805,-0.46230543286308645,0.2693054023455055,0.5884851104768849,58.62072367447474,0.5040737638432091,0.3658054176042972,12,0.05500030517578125,-0.5799999237060547,-2.279999971389767,-2.825000286102293,-1.1499996185302734,2,-0.13081081493480784,-1.5,18.459999084472656,1.97559999813918,18.049999237060547,1.2499925494566841,18.31999969482422,-0.13081081493480784
9019,2015-12-17,18.059999465942386,18.709999084472656,18.040000915527344,18.709999084472656,13475400.0,-0.02378381265176288,1.0615340373899238,64.9984741559941,41.666657205624425,58.501055505063235,0.6410885787654692,0.5164585924052858,-1.051754354497401,-1.5999987533655897,32.97746539021513,0.6699981689453125,0.5798119546441853,-0.5330005645751932,-1.2746095212200679,0.20860839206968151,-0.9038050428976305,-0.16219608625275583,0.9523765195953402,26.966284910933584,-26.366208692176233,0.37080447832243674,12,0.4950008392333949,-0.13999938964844105,-1.7074995040893555,-2.3849997520446795,-0.9699993133544957,3,-0.08914721764189837,3.7368368217637906,18.5,-1.5,18.459999084472656,1.97559999813918,18.049999237060547,-0.08914721764189837
9020,2015-12-18,18.100000381469727,18.200000762939453,17.850000381469727,17.93000030517578,29994500.0,0.00221489018329013,-1.121214923561541,-0.2615387324047,39.69232466655198,54.63609861324456,0.5087996338883869,0.4939045135290243,-1.035926740546941,-1.6478673193719118,30.80480036091976,0.35000038146972656,0.40860256202140377,-0.4879996299743645,-1.2420097496279645,0.26601048967923546,-0.8650046898011645,-0.11099457014756453,0.8408330266251909,31.460772883913112,-16.962598158297734,0.37700505982679977,12,0.4549999237060547,-0.18000030517578125,-1.6600008010864222,-2.4250006675720197,-1.4200000762939489,4,-0.09558008319201194,1.0615340373899238,18.059999465942386,3.7368368217637906,18.5,-1.5,18.459999084472656,-0.09558008319201194
9021,2015-12-21,18.520000457763672,18.549999237060547,18.149999618530273,18.299999237060547,9573300.0,0.023204423615589054,1.8571525885558584,1.2941242468781204,39.87732143212363,50.839966164241496,0.03091098009601012,0.10612342590257029,-1.3934220132640185,-2.073691990415739,29.26457812044702,0.4499988555908203,0.2732137881921375,-0.08499956130981445,-0.8152343701736484,0.6452352475540195,-0.45011696574173143,0.28011784312210253,0.35358292753500464,77.9071031100919,34.04668627119686,0.3651174044319169,12,0.034999847412109375,-0.4250001907348633,-2.097500801086426,-2.845000743865965,-0.8700008392333984,0,-0.09233266466278323,-1.121214923561541,18.100000381469727,1.0615340373899238,18.059999465942386,3.7368368217637906,18.5,-0.09233266466278323
9022,2015-12-22,18.76000022888184,18.84000015258789,18.420000076293945,18.559999465942386,9538800.0,0.012958950603997321,1.33332980121227,0.9090893327784714,44.63770375432059,47.885668204988725,-0.26694701456493775,-0.08881167212784291,-1.5652275773895106,-2.3148268151458673,28.442825462382316,0.4200000762939453,0.1435073876287234,0.12350015640259215,-0.5740833181300573,0.8210836309352416,-0.22529158086373258,0.4722918936689169,-0.9400005340576207,91.91919775742024,50.43276589093155,0.34879173726632484,12,-0.36000061035156605,-0.5799999237060582,-2.117500305175785,-2.865000247955326,-1.110000610351566,1,-0.09115143768434886,1.8571525885558584,18.520000457763672,-1.121214923561541,18.100000381469727,1.0615340373899238,18.059999465942386,-0.09115143768434886
9023,2015-12-23,19.09000015258789,19.26000022888184,18.770000457763672,18.799999237060547,15180500.0,0.01759061405543072,-1.8000108991825816,1.4499990463293215,54.83870065582478,47.11190937376326,-0.6565882453776233,-0.3825039868156068,-1.806963204401157,-2.6408609403682917,27.736114136985645,0.5,0.06309350803194036,0.41800003051757884,-0.29667654384827813,1.1326766048834358,0.06066174333465213,0.7753383177005055,-1.2496004486083976,87.94325569566807,44.22984021337211,0.3573382871829282,12,-0.5500001907348633,-0.6599998474121094,-2.302499771118164,-3.049999713897705,-2.0400009155273438,2,-0.11419592916452936,1.33332980121227,18.76000022888184,1.8571525885558584,18.520000457763672,-1.121214923561541,18.100000381469727,-0.11419592916452936
9024,2015-12-24,19.11000061035156,19.190000534057614,19.020000457763672,19.07999992370605,3195700.0,0.0010476929074805241,-1.266673448368001,0.1034503170134961,51.26581934663761,46.96869727161025,-0.6930320621529873,-0.3694664201382061,-1.7463184915443826,-2.651469878532474,26.77515846703847,0.17000007629394176,-0.02192161655523961,0.4050004959106417,-0.32724954775084214,1.1372505395721255,0.038875474079898,0.7711255177413854,-1.2128168853759718,89.36172803099328,44.892476360565965,0.3661250218307424,12,-0.5700006484985316,-0.5300006866455043,-2.2675008773803675,-3.0150008201599086,-1.8199996948242116,3,-0.09209838684821758,-1.8000108991825816,19.09000015258789,1.33332980121227,18.76000022888184,1.8571525885558584,18.520000457763672,-0.09209838684821758
9025,2015-12-28,19.0,19.239999771118164,18.75,19.18000030517578,8102300.0,-0.005756180368302721,2.2666734483679414,-5.999872846334796,51.42857142857143,47.27757719347946,-0.5324191180034212,-0.24194204721450774,-1.5643148386001116,-2.5358154941289257,25.393656919404762,0.48999977111816406,-0.10666682591426024,0.27599992752075053,-0.4666104312012216,1.0186102862427227,-0.09530525184023375,0.6473051068817348,-1.0483036148681641,76.5765688363459,29.614298737082663,0.371305179360986,12,-0.44499969482421875,-0.4200000762939453,-2.0174999237060547,-2.7649998664855957,-1.4200000762939453,0,-0.10052630775853211,-1.266673448368001,19.11000061035156,-1.8000108991825816,19.09000015258789,1.33332980121227,18.76000022888184,-0.10052630775853211
9026,2015-12-29,19.26000022888184,19.40999984741211,19.01000022888184,19.01000022888184,10880400.0,0.0136842225727285,-2.199996948242159,-1.3888865341414827,54.59939225277944,47.646170983006954,-0.6735629564553562,-0.48839054615422484,-1.7513524130062912,-2.785718570438057,23.7596242855791,0.4099998474121094,-0.14618845440400818,0.511500167846684,-0.26887198785422584,1.2918723235475937,0.12131408999622906,0.9016862456971388,-1.2559716900000026,84.84851987785295,36.27429202944538,0.3901860778504545,12,-0.6300001144409215,-0.6450004577636754,-2.0750002861022985,-2.905000209808353,-2.450000762939453,1,-0.13395638073966143,2.2666734483679414,19.0,-1.266673448368001,19.11000061035156,-1.8000108991825816,19.09000015258789,-0.13395638073966143
9027,2015-12-30,18.959999084472656,19.350000381469727,18.940000534057614,19.09000015258789,6435400.0,-0.015576383221393098,-3.8235795709539735,-0.5200042724609375,49.02504891889637,47.447948851258914,-0.3298671589058024,-0.2168335929237415,-1.3797255793170038,-2.479337973122192,21.527753475626078,0.4099998474121129,-0.13467343491276296,0.22249908447265554,-0.5382177078370205,0.9832158767823316,-0.15785931168218426,0.6028574806274953,-0.8716122670790014,31.81805045805277,-14.678403598944623,0.3803583961548388,12,-0.3299989700317383,-0.3449993133544922,-1.72999906539917,-2.60499906539917,-2.7699985504150426,2,-0.0690928021729289,-2.199996948242159,19.26000022888184,2.2666734483679414,19.0,-1.266673448368001,19.11000061035156,-0.0690928021729289
9028,2015-12-31,18.670000076293945,18.959999084472656,18.670000076293945,18.940000534057614,8685100.0,-0.0152953070771088,-1.148137159326919,2.0769095337304226,48.88889124363754,48.25041929992703,-0.014771006907768225,0.038932556934849316,-1.0322443428247965,-2.19448072226416,18.787540333146392,0.28999900817871094,-0.0920352645679614,-0.044499969482423296,-0.7827337609484815,0.6937338219836349,-0.4136168652154524,0.3246169262506058,-0.5023164770991819,0.0,-47.7175825486496,0.3691168957330299,12,-0.039999961853027344,-0.05500030517578125,-1.3950002193450928,-2.2850003242492676,-2.5699996948242188,3,-0.05463312552734312,-3.8235795709539735,18.959999084472656,-2.199996948242159,19.26000022888184,2.2666734483679414,19.0,-0.05463312552734312
9029,2016-01-04,18.46999931335449,18.46999931335449,18.200000762939453,18.309999465942386,13331700.0,-0.010712413611256744,2.3749850988247005,-0.5925910227609699,52.225510554641446,49.64299550971476,0.2788258950476994,0.22777115728630193,-0.7720316412982804,-1.9966854491384503,17.18126677928456,0.4699993133544922,-0.09159998943131242,-0.23000068664551065,-0.9758246656728815,0.5158232923818602,-0.6029126761591961,0.14291130286817477,0.9400005340576207,22.313946669861053,-29.434443565798304,0.372911989513685,1,0.31000041961670277,0.14500045776367543,-1.1374988555908168,-2.054998874664303,-2.4799995422363246,0,-0.07688143633374311,-1.148137159326919,18.670000076293945,-3.8235795709539735,18.959999084472656,-2.199996948242159,19.26000022888184,-0.07688143633374311
9030,2016-01-05,18.489999771118164,18.6299991607666,18.290000915527344,18.46999931335449,9442800.0,0.0010828618574563187,1.2666607326780515,0.1250029802351087,57.051280091894945,51.551213138578234,0.3575665804519623,0.174170728753122,-0.73485960294731,-2.018158785030611,15.390949477388197,0.3399982452392578,-0.09106319444151367,-0.18300018310547017,-0.9175352354801234,0.551534869269183,-0.5502677092927968,0.18426734308185644,0.8958000946044926,23.966878314217794,-31.01192382540379,0.367267526187327,1,0.3150005340576172,0.125,-0.929999828338623,-2.0099997520446777,-2.8499994277954084,1,-0.06489988482667508,2.3749850988247005,18.46999931335449,-1.148137159326919,18.670000076293945,-3.8235795709539735,18.959999084472656,-0.06489988482667508
9031,2016-01-06,17.729999542236328,18.229999542236328,17.239999771118164,18.170000076293945,28687200.0,-0.041103311968071266,2.535716840201498,-21.999523173751577,39.48128987149876,50.97827826270914,1.1105015023646452,0.8866970319756504,0.0672458574234227,-1.2600739643013164,14.004576690683724,1.25,-0.03564204962713191,-0.884000396728517,-1.720821961267692,-0.047178832189342046,-1.3024111789981028,-0.4655896144589313,1.6320843414306658,23.222731250135595,-31.83174355010263,0.4184107822695867,1,0.5950002670288086,0.5950002670288086,-0.08499956130981445,-1.2149996757507324,-1.6700000762939418,2,-0.008460215589568665,1.2666607326780515,18.489999771118164,2.3749850988247005,18.46999931335449,-1.148137159326919,18.670000076293945,-0.008460215589568665
9032,2016-01-07,17.209999084472653,17.610000610351562,17.020000457763672,17.299999237060547,17003200.0,-0.029328847782817635,-1.510652803817965,0.20454555306541705,33.670893410721675,48.6262996799199,1.5505714344050254,1.338270990168997,0.6277234055841419,-0.7384856090463856,13.553734761755463,0.7099990844726562,0.014557517032642409,-1.3170007705688498,-2.346382355519559,-0.2876191856181407,-1.8316915630442026,-0.802309978093497,2.0672014346923895,9.793750577612247,-42.95857863836737,0.514690792475354,1,1.005001068115238,1.005001068115238,0.6500010490417516,-0.6049990653991664,-0.4899997711181605,3,-0.02324228005864082,2.535716840201498,17.729999542236328,1.2666607326780515,18.489999771118164,2.3749850988247005,18.46999931335449,-0.02324228005864082
9033,2016-01-08,16.790000915527347,17.260000228881836,16.520000457763672,17.229999542236328,30972800.0,-0.024404310940622898,1.9599990844726562,4.888865341414594,33.84226672484158,46.690349388609235,1.7992109104028913,1.6673347048449934,1.0860870574771795,-0.325552899535122,12.788671903976711,0.7399997711181641,0.02239798687090655,-1.624998950958247,-2.8854500945754147,-0.3645478073410793,-2.255224522766831,-0.9947733791496631,2.351767599953611,12.796238091493297,-41.43256740892443,0.6302255718085842,1,1.1749992370605433,1.1749992370605433,1.2999987602233851,-0.03000116348266957,0.3499984741210902,4,-0.035735577650556016,-1.510652803817965,17.209999084472653,2.535716840201498,17.729999542236328,1.2666607326780515,18.489999771118164,-0.035735577650556016
9034,2016-01-11,16.680000305175778,17.049999237060547,16.399999618530273,16.979999542236328,23412700.0,-0.00655155475601199,1.9545529420944487,0.6818185758997214,32.25000751018166,44.559397842121484,1.707867120710354,1.7015437702165208,1.225261693767834,-0.21534555237895248,12.02971826607663,0.6499996185302734,-0.013382457908925005,-1.6314995765686078,-3.099061436276532,-0.16393771686068348,-2.3652805064225717,-0.8977186467146439,2.2520267656877984,12.556087180390582,-42.71229436116689,0.7337809298539624,1,1.2249994277954137,1.2249994277954137,1.474999904632572,0.1349997520446813,0.4899997711181676,0,-0.03477217704403024,1.9599990844726562,16.790000915527347,-1.510652803817965,17.209999084472653,2.535716840201498,17.729999542236328,-0.03477217704403024
9035,2016-01-12,16.75,17.200000762939453,16.569999694824222,16.930000305175778,13943700.0,0.004196624313160369,-1.3333333333333508,0.600002543137959,25.75342852305444,41.354290761040936,1.436169278155873,1.5893812735647899,1.1794033853419705,-0.2832923209337679,12.475964957704278,0.6300010681152308,-0.1255066315753659,-1.4829998970031752,-3.1081456743741853,0.14214588036783482,-2.2955727856886803,-0.6704270083176702,1.928824325630245,19.125704702813184,-31.90430837985785,0.8125728886855056,1,1.125,1.1549997329711914,1.4050002098083496,0.06500005722045898,1.6299991607666016,1,-0.04537314799294545,1.9545529420944487,16.680000305175778,1.9599990844726562,16.790000915527347,-1.510652803817965,17.209999084472653,-0.04537314799294545
9036,2016-01-13,16.200000762939453,17.110000610351562,16.020000457763672,16.920000076293945,26701100.0,-0.0328357753468983,-1.0185189436819955,3.999989403636751,17.676782515589977,37.871150049562445,1.6834981118643881,2.1014177316979286,1.7466835529350497,0.2729273696257337,14.20806539550361,1.0900001525878906,-0.251243467035259,-1.9404992103576646,-3.802794953107753,-0.07820346760757602,-2.871647081732707,-1.009351338982622,2.2509410919807955,11.32077282400332,-33.11034416964271,0.9311478713750442,1,1.289999008178711,1.5149993896484375,2.0174994468688965,0.6149992942810059,2.3899993896484375,2,-0.03456792550885579,-1.3333333333333508,16.75,1.9545529420944487,16.680000305175778,1.9599990844726562,16.790000915527347,-0.03456792550885579
9037,2016-01-14,16.809999465942386,17.030000686645508,16.200000762939453,16.360000610351562,20913200.0,0.037654239152779434,-1.1558480162298335,-0.6249990065883113,23.11319799854354,35.007184133440894,0.8229963820545692,1.4350425042935875,1.157541797942951,-0.31925704154484436,15.762432661465414,0.8299999237060547,-0.36962717633231534,-1.2480005264282177,-3.194966738117351,0.6989656852609158,-2.2214836322727862,-0.27451742058364914,1.3492294213190732,63.70960919342239,23.758746212852827,0.9734831058445675,1,0.5150003433227504,0.9050006866455043,1.4725008010864222,0.005000591278072619,1.7000007629394531,3,-0.04461630123900506,-1.0185189436819955,16.200000762939453,-1.3333333333333508,16.75,1.9545529420944487,16.680000305175778,-0.04461630123900506
9038,2016-01-15,16.079999923706055,16.420000076293945,15.850000381469727,15.949999809265135,25362700.0,-0.04342650597433595,-2.454554387060044,0.2888898778869931,19.393925382192492,31.35923022539101,1.2817589331999706,2.0811473853672453,1.8967994638187378,0.4305602381216076,17.460759770665074,0.9599990844726598,-0.556529728148945,-1.8570000648498528,-3.981048732959156,0.26704860325944857,-2.9190243989045044,-0.7949757307952012,1.8225215520156688,17.036998314469425,-15.975361355705399,1.062024334054651,1,1.1599998474121094,1.5500001907348633,2.2899999618530273,0.755000114440918,2.610000610351559,4,0.039800957256530545,-1.1558480162298335,16.809999465942386,-1.0185189436819955,16.200000762939453,-1.3333333333333508,16.75,0.039800957256530545
9039,2016-01-19,16.450000762939453,16.760000228881836,16.319999694824222,16.360000610351562,21473700.0,0.02301000254906227,-4.17641647032442,0.6923082566115153,25.527834115553986,27.85662511690868,0.6650223408263685,1.66996504444176,1.5447379754449315,0.08688132905523105,18.9779258891038,0.6800003051757812,-0.708455308551013,-1.4064992904663072,-3.630599395687966,0.8176008147553535,-2.5185493430771366,-0.2944492378554777,1.1651677595869891,44.44446014278267,16.242795313587827,1.1120500526108303,1,0.5899991989135742,1.1799993515014648,1.9424991607666016,0.38499927520751953,2.439998626708988,1,0.04194520332567375,-2.454554387060044,16.079999923706055,-1.1558480162298335,16.809999465942386,-1.0185189436819955,16.200000762939453,0.04194520332567375
9040,2016-01-20,16.370000839233402,16.59000015258789,15.960000038146973,16.319999694824222,27857800.0,-0.0048632170210158865,1.5714302396643438,0.5555673292925868,21.27236490052978,25.833411231245456,0.4611727472793987,1.7009193966493434,1.644051833998816,0.1866183593105184,20.94923039973569,0.630000114440918,-0.8578780924762199,-1.3999992370605447,-3.7168570753671943,0.9168586012461049,-2.5584281562138713,-0.24157031790721817,0.9980441435451013,41.269870103526905,19.397820194643003,1.1584289191533252,1,0.35999965667724254,1.259999275207516,2.077499389648434,0.46499919891357067,2.629999160766598,2,0.04886983482268459,-4.17641647032442,16.450000762939453,-2.454554387060044,16.079999923706055,-1.1558480162298335,16.809999465942386,0.04886983482268459
9041,2016-01-21,16.809999465942386,17.100000381469727,16.260000228881836,16.549999237060547,17693100.0,0.026878350895038094,-1.0000045413157554,5.199885561701387,29.206951903421057,25.33741773043428,-0.1375128623783013,1.1871068212676228,1.2211410824345883,-0.2420612163561593,22.083402488633922,0.8400001525878906,-1.0128293968429603,-0.8745005607604952,-3.2010108946003903,1.4520097730794,-2.0377557276804446,0.28875460615945414,0.3455192726528864,76.79992675781278,53.86499419097845,1.1632551669199478,1,-0.2549991607666051,0.8200006484985316,1.550000667572018,0.08000040054320934,2.060001373291012,3,0.09339677243923106,1.5714302396643438,16.370000839233402,-4.17641647032442,16.450000762939453,-2.454554387060044,16.079999923706055,0.09339677243923106
9042,2016-01-22,17.049999237060547,17.360000610351562,16.860000610351562,17.180000305175778,14021300.0,0.014277202780666798,1.040809335855696,-0.5000036679748906,34.17967011045124,25.374906995502016,-0.44990803250235345,0.8563342181168743,1.0091074134237914,-0.470029796710989,22.514369093521008,0.5500011444091761,-1.1985916445797287,-0.5490007400512695,-2.8344132667436384,1.7364117866410993,-1.691707003397454,0.5937055232949149,-1.1999988555908203,79.47011084093852,51.41849571038959,1.1427062633461842,1,-0.44499874114990234,0.5800008773803711,1.2000007629394531,-0.15999937057495117,2.3200016021728516,4,0.09032263838346322,-1.0000045413157554,16.809999465942386,1.5714302396643438,16.370000839233402,-4.17641647032442,16.450000762939453,0.09032263838346322
9043,2016-01-25,16.90999984741211,17.15999984741211,16.899999618530273,17.0,9212100.0,-0.008211108264693068,-3.727250658898599,0.6923031779101688,34.58497226614705,25.634347523942616,-0.325306135622597,0.8692040631407281,1.1776345719429386,-0.3202878838586365,22.223597625713236,0.26000022888183594,-1.2720873791452298,-0.5800001144409173,-2.772033252417934,1.6120330235360996,-1.676016683429424,0.5160164545475894,-1.029799461364746,67.85710149883482,37.46536739187347,1.096016568988508,1,-0.30499935150146484,0.7200002670288086,1.3324999809265137,-0.019999980926513672,2.5799999237060547,0,0.09461859230676417,1.040809335855696,17.049999237060547,-1.0000045413157554,16.809999465942386,1.5714302396643438,16.370000839233402,0.09461859230676417
9044,2016-01-26,17.350000381469727,17.479999542236328,17.0,17.049999237060547,15786700.0,0.026020138263038062,-1.4,-3.3333403975755522,39.59853760542635,27.172692977539494,-0.7378670956281717,0.3062918622737598,0.770895672430516,-0.7383081097276332,21.70802612468293,0.5699996948242188,-1.267027485397609,-0.051999568939208984,-2.107242508173197,2.003243370294779,-1.0796210385562048,0.9756219006777869,-1.4402039909362792,91.44742084343737,57.75441009156086,1.027621469616994,1,-0.6850004196166992,0.2799997329711914,0.8874998092651367,-0.3600001335144043,2.1000003814697266,1,0.07723343649139314,-3.727250658898599,16.90999984741211,1.040809335855696,17.049999237060547,-1.0000045413157554,16.809999465942386,0.07723343649139314
9045,2016-01-27,17.09000015258789,17.520000457763672,16.979999542236328,17.299999237060547,12590200.0,-0.014985603640650269,-1.5116303827114494,-0.6999942779759294,43.57429780401938,30.050194676253874,-0.4744605123784922,0.43833664738029654,1.0702039601970057,-0.4606500796588904,21.865957831275416,0.5400009155273438,-1.2383654956091874,-0.21649980545043945,-2.131836607275975,1.6988369963750962,-1.174168206363209,0.7411685954623302,-1.1173956359863286,65.87299785196252,29.58095550873545,0.9576684009127682,1,-0.4049997329711914,0.5399999618530273,1.1475000381469727,0.039999961853027344,2.2999992370605504,2,0.1053247057337201,-1.4,17.350000381469727,-3.727250658898599,16.90999984741211,1.040809335855696,17.049999237060547,0.1053247057337201
9046,2016-01-28,16.680000305175778,17.579999923706055,16.670000076293945,17.229999542236328,17497100.0,-0.023990628657193258,-2.19298363025525,2.6190554041780367,44.558528637673895,32.4330091917128,0.012055375353586584,0.6800030476220158,1.4926691850022138,-0.03647466536549615,21.879989245065268,0.9099998474121094,-1.2007672291237128,-0.49749965667724894,-2.1938713316020753,1.1988720182475792,-1.345685494139662,0.3506861807851642,-0.6145520321044877,1.098926435017698,-36.95271858791086,0.8481858374624137,1,0.03499984741211293,0.9499998092651403,1.5574998855590856,0.524999618530277,2.760000228881836,3,0.13908870817612207,-1.5116303827114494,17.09000015258789,-1.4,17.350000381469727,-3.727250658898599,16.90999984741211,0.13908870817612207
9047,2016-01-29,17.649999618530273,17.690000534057614,16.829999923706055,16.829999923706055,18896700.0,0.05815343498845782,-1.097563244912951,-1.4909106041795173,57.93357284299653,36.71519224291325,-0.9233605045616606,-0.41441758517053273,0.5305447743389493,-0.9806061567973963,22.0080112611701,1.010000228881836,-1.1202440092268446,0.5379996299743652,-0.9578974222072176,2.033896682155948,-0.2099488961164262,1.2859481560651567,-1.463387213408204,96.07834337495873,52.56700342165647,0.747948526090791,1,-0.8249993324279785,-0.01999950408935547,0.6750006675720215,-0.44499969482421875,1.1300010681152344,4,0.06912188368674399,-2.19298363025525,16.680000305175778,-1.5116303827114494,17.09000015258789,-1.4,17.350000381469727,0.06912188368674399
9048,2016-02-01,17.649999618530273,17.81999969482422,17.399999618530273,17.450000762939453,8861100.0,0.0,-1.7999898275127633,0.24390113417504816,59.13371099585593,40.4491785629468,-0.7568238158886516,-0.5214885295638183,0.536003009236147,-0.9599045374121218,22.74956610186937,0.4200000762939453,-0.9406289425205223,0.5889996528625474,-0.7439173886366568,1.9219166943617516,-0.07745886788705647,1.2554581736121513,-1.3130484005146492,85.21737976650728,36.22932572938363,0.6664585207496025,2,-0.7599997520446777,-0.01999950408935547,0.6400003433227539,-0.44499969482421875,1.5200004577636719,0,0.09745049619702773,-1.097563244912951,17.649999618530273,-2.19298363025525,16.680000305175778,-1.5116303827114494,17.09000015258789,0.09745049619702773
9049,2016-02-02,17.049999237060547,17.430000305175778,16.989999771118164,17.399999618530273,11379600.0,-0.03399435662535666,1.1463348824659785,-1.7500119209971676,52.568488229300016,43.926525599476825,-0.07013909841687038,-0.03512652785844139,1.1246083674046403,-0.33817022033940347,24.170035076516374,0.6599998474121094,-0.8294720070802128,0.05999927520752024,-1.096510363055689,1.2165089134707294,-0.5182555439240843,0.6382540943391248,-0.5350822018278905,33.04341624497662,-18.90732767288266,0.578254819131605,2,-0.009999275207519531,0.5800008773803711,1.4350008964538574,0.1550006866455078,2.520000457763672,1,0.14310854212555846,-1.7999898275127633,17.649999618530273,-1.097563244912951,17.649999618530273,-2.19298363025525,16.680000305175778,0.14310854212555846
9050,2016-02-03,17.290000915527347,17.430000305175778,16.879999160766598,17.420000076293945,9221600.0,0.014076345407988189,6.333367241840054,0.37142576879689015,59.855338094002995,47.331901842874814,-0.18541288628233943,-0.3896143404493664,0.8735088592857068,-0.5564184389075812,26.000256560075552,0.5500011444091797,-0.6011287035711987,0.3600008964538617,-0.571460362210928,1.2914621551186531,-0.10572973287853316,0.8257315257862565,-0.6184739611437031,53.913134338755484,-3.0457879338058405,0.4657306293323955,2,-0.04500102996826527,0.33999919891357067,1.2699990272521937,-0.08500099182129262,2.7499999999999964,2,0.12492768843478252,1.1463348824659785,17.049999237060547,-1.7999898275127633,17.649999618530273,-1.097563244912951,17.649999618530273,0.12492768843478252
9051,2016-02-04,17.579999923706055,17.770000457763672,17.260000228881836,17.34000015258789,13648100.0,0.016772642731225806,-1.5500035762820972,-1.8461640036973963,57.38964100836887,49.910787498199,-0.39638503168030326,-0.7287927116753821,0.5761977952396649,-0.8217987760576975,25.9584974797474,0.5100002288818359,-0.4090008349381691,0.6574998855590835,-0.24891828301808516,1.563918054136252,0.20429080127049914,1.1107089698476678,-0.7706562404695418,75.75759327225963,18.84075937680018,0.4532090842885841,2,-0.33500003814697266,0.05000019073486328,0.9875001907348633,-0.375,2.3299999237060547,3,0.10295787678028723,6.333367241840054,17.290000915527347,1.1463348824659785,17.049999237060547,-1.7999898275127633,17.649999618530273,0.10295787678028723
9052,2016-02-05,16.809999465942386,17.510000228881836,16.690000534057614,17.420000076293945,16145200.0,-0.043799798697686465,1.0759461886872719,-2.54167163372512,56.95237659272697,52.39605464559676,0.3754766642056282,0.010228709230556632,1.3313998987387379,-0.03300394971611453,25.896770802791423,0.889999389648441,-0.19556330908259056,-0.0925005912780712,-0.9898149116010408,0.8048137290448985,-0.541157751439556,0.3561565688834136,1.0100002288818324,10.619382389927086,-49.22109816201437,0.4486571601614845,2,0.43500041961669567,0.7900009155273402,1.8125004768371547,0.595000267028805,3.090000152587887,4,0.15645455988524537,-1.5500035762820972,17.579999923706055,6.333367241840054,17.290000915527347,1.1463348824659785,17.049999237060547,0.15645455988524537
9053,2016-02-08,16.190000534057614,16.569999694824222,15.869999885559082,16.559999465942386,15377300.0,-0.03688274548377657,2.5897482295864,0.6065550191360184,47.636360735931625,53.2891461045418,0.9863258646422501,0.6144769147965334,1.9210314443191727,0.5972654086272087,25.544114202363954,0.9399995803833043,-0.06681041302431368,-0.6824995040893604,-1.63412649765095,0.2691274894722273,-1.1583130008701552,-0.20668600730856568,1.6073991775512724,16.842134322477158,-43.08917300931008,0.4758134967807942,2,0.6549992561340368,1.2149991989135778,2.4324994087219274,1.3049993515014684,3.8599987030029332,0,0.15997529753871942,1.0759461886872719,16.809999465942386,-1.5500035762820972,17.579999923706055,6.333367241840054,17.290000915527347,0.15997529753871942
9054,2016-02-09,16.100000381469727,16.350000381469727,15.619999885559082,15.979999542236328,13838900.0,-0.00555899627047951,1.3548371218763362,-0.32432752879073123,47.54990435561017,53.73088016582966,0.9838266249137497,0.6943992096405935,1.9767355851171224,0.6931251213942105,25.121866431945822,0.7300004959106445,0.012172366109314936,-0.7434996604919419,-1.7533929083630184,0.2663935873791363,-1.2484462844274802,-0.2385530365564037,1.620303337097166,22.325598519188144,-38.315290343535594,0.504946623935539,2,0.6199994087219238,1.0249991416931152,2.5224995613098145,1.424999713897705,4.180000305175781,1,0.19068320634064273,2.5897482295864,16.190000534057614,1.0759461886872719,16.809999465942386,-1.5500035762820972,17.579999923706055,0.19068320634064273
9055,2016-02-10,15.989999771118164,16.299999237060547,15.949999809265135,16.190000534057614,13051600.0,-0.006832335884797147,-1.499989782085934,-1.6666613685130436,42.08494549696368,53.45603759463964,1.0296630897872312,0.7847791927804835,2.0449744084607246,0.8108001973715915,25.01913478906246,0.34999942779541193,0.09686990184781763,-0.8155002593994141,-1.8950022112800653,0.2640016924812354,-1.3552512353397397,-0.27574928345908845,1.604285717468258,17.209292422638182,-39.67790830290177,0.5397509759403247,2,0.7300000190734863,1.1349997520446777,2.7074999809265137,1.5900001525878906,4.5,2,0.22388992964042487,1.3548371218763362,16.100000381469727,2.5897482295864,16.190000534057614,1.0759461886872719,16.809999465942386,0.22388992964042487
9056,2016-02-11,15.640000343322756,15.9399995803833,15.4399995803833,15.720000267028807,11210400.0,-0.02188864495342846,-1.0833270417509409,0.39999809265863245,36.672978223955575,51.09374930363509,1.3596009765381023,1.149615051604135,2.3434483118701817,1.1679538197068116,24.459133672296208,0.5500001907348633,0.11268694638026133,-1.137499666213989,-2.3083177642577315,0.03331843182975369,-1.722908715235862,-0.5520906171921158,1.835828009082027,9.66186957885856,-42.535917811837095,0.5854090490218715,2,0.9899992942810041,1.1949992179870588,3.069999694824217,2.0899991989135724,5.089999198913572,3,0.2813299536839906,-1.499989782085934,15.989999771118164,1.3548371218763362,16.100000381469727,2.5897482295864,16.190000534057614,0.2813299536839906
9057,2016-02-12,16.059999465942386,16.139999389648438,15.5,15.800000190734865,8707200.0,0.026854163260868535,2.0476225076691987,-3.2499940395300047,42.36983457773289,49.231096368288085,0.7714699417247246,0.7067840560357617,1.8625242039382748,0.7622542693520948,23.724487571350515,0.6399993896484375,0.12329481244329443,-0.6800005435943568,-1.8936940932490458,0.533693006060334,-1.286847318421703,-0.07315376876701052,1.2529625847006791,54.86724095296543,4.458154389918747,0.6068467748273451,2,0.5450005531311,0.5700001716613734,2.2650003433227504,1.6850004196166957,4.7200012207031214,4,0.23972605912187106,-1.0833270417509409,15.640000343322756,-1.499989782085934,15.989999771118164,1.3548371218763362,16.100000381469727,0.23972605912187106
9058,2016-02-16,16.719999313354492,16.989999771118164,16.149999618530273,16.149999618530273,22150100.0,0.0410958822764429,-1.9473705344594505,2.1923126299843227,44.55957533649556,48.34121715797648,-0.03835733577690803,0.10244201284855592,1.1496244188356002,0.12915929290296901,22.048914812841403,0.9300003051757777,0.17387933516988952,-0.05200066566467143,-1.2255079690628783,1.1215066377335354,-0.6387543173637731,0.5347529860344302,0.4431257396677921,82.58061777168794,35.81919384449741,0.5867536516991033,2,-0.11499929428100586,-0.08999967575073242,1.4950008392333984,1.0250005722045898,3.5600013732910156,1,0.19019141362259928,2.0476225076691987,16.059999465942386,-1.0833270417509409,15.640000343322756,-1.499989782085934,15.989999771118164,0.19019141362259928
9059,2016-02-17,17.139999389648438,17.270000457763672,16.780000686645508,16.889999389648438,11855600.0,0.025119622819510745,-1.085116917058284,0.43859672605105005,50.42016173678391,47.292864229396585,-0.4964559694626658,-0.2774390833761622,0.6924421566858783,-0.2533965744629363,20.911172788568173,0.5500011444091797,0.07301416403983652,0.33349947929382395,-0.8407193897230023,1.5077183483106502,-0.2536099552145892,0.9206089138022371,-1.6999998092651367,92.89611990233962,46.54654100669984,0.5871094345084128,2,-0.5349993705749512,-0.5099997520446777,0.8250007629394531,0.6050004959106445,3.010000228881836,2,0.16977829352605345,-1.9473705344594505,16.719999313354492,2.0476225076691987,16.059999465942386,-1.0833270417509409,15.640000343322756,0.16977829352605345
9060,2016-02-18,17.170000076293945,17.290000915527347,17.030000686645508,17.170000076293945,12865500.0,0.0017503318386129507,1.1666534212826485,0.0,54.39856192068993,46.960522108543366,-0.6093483685510392,-0.2576422878942779,0.6161370252047647,-0.24667582932620036,19.312058831478087,0.2600002288818395,-0.043325260815933575,0.3235002040863044,-0.8425866633351191,1.489587071507728,-0.2595432296244091,0.906543637797018,-1.6934004783630368,93.51347283086915,39.72814745697693,0.5830434337107119,2,-0.695000171661377,-0.5400004386901855,0.7349996566772461,0.5950002670288086,3.030000686645508,3,0.18112991243636856,-1.085116917058284,17.139999389648438,-1.9473705344594505,16.719999313354492,2.0476225076691987,16.059999465942386,0.18112991243636856
9061,2016-02-19,18.3799991607666,18.850000381469727,18.229999542236328,18.5,35168200.0,0.07047169942318532,-1.9523844124231953,-100.0,56.28226858294489,46.886065663012026,-1.8930031420254245,-1.4166210648037776,-0.6231923287828955,-1.4111075625470413,18.73300753856364,1.6800003051757812,-0.048361603688089616,1.4549993038177504,0.10273834313112218,2.807260264504377,0.7788688234744363,2.1311297841610646,-2.8308635101318362,85.97011441243706,35.984056952295475,0.6761304803433136,2,-1.234999179840088,-1.234999179840088,-0.48999929428100586,-0.6149988174438477,2.210000991821289,4,0.11479873268196372,1.1666534212826485,17.170000076293945,-1.085116917058284,17.139999389648438,-1.9473705344594505,16.719999313354492,0.11479873268196372
9062,2016-02-22,18.59000015258789,18.81999969482422,18.450000762939453,18.700000762939453,15303400.0,0.01142551694287075,1.1142888283378747,0.9166653421282683,57.80731281212237,48.01617144925544,-2.0383078706247986,-1.5866836104253252,-0.8619776332253863,-1.570184996719604,18.613967181291414,0.4400005340576172,-0.11558820364564681,1.5880002498626702,0.043985176238752643,3.1320153234865877,0.8159927130507114,2.360007786674629,-2.842812618103027,90.37036461431302,42.98850394567178,0.7720075368119592,2,-1.445000171661377,-1.445000171661377,-0.9875001907348633,-0.875,2.450000762939453,0,0.1151156198000638,-1.9523844124231953,18.3799991607666,1.1666534212826485,17.170000076293945,-1.085116917058284,17.139999389648438,0.1151156198000638
9063,2016-02-23,18.51000022888184,18.729999542236328,18.420000076293945,18.479999542236328,12056300.0,-0.004303384779419384,-3.1333367241839705,-0.27273200166461825,63.272736289284495,49.763152775219254,-1.7820043837539714,-1.4552827683608989,-0.8148641296435493,-1.4420838166462815,18.473363367424994,0.3099994659423828,-0.19013589340736914,1.4280003070831349,-0.2554496601893135,3.111450274355585,0.5862753234469089,2.269725290719361,-2.5766439235778833,83.5748694341349,32.959118889053,0.8417249836362247,2,-1.3650002479553258,-1.3650002479553258,-0.9900002479553258,-0.7950000762939489,2.6700000762939418,1,0.12263643596404195,1.1142888283378747,18.59000015258789,-1.9523844124231953,18.3799991607666,1.1666534212826485,17.170000076293945,0.12263643596404195
9064,2016-02-24,18.690000534057614,18.71999931335449,18.09000015258789,18.280000686645508,10671000.0,0.009724489624528099,1.6808622886686888,13.666348782501919,62.867646801017884,52.072341809003056,-1.7388340269664297,-1.6124157359525562,-1.0173106423692566,-1.5746832300819555,18.758713873471095,0.629999160766598,-0.2006804945512748,1.541000604629513,-0.2877510383551112,3.3697522476141373,0.6266247831371992,2.455376426121827,-2.581645584183711,91.2087981186411,39.316057682961045,0.9143758214923123,2,-1.5450005531311,-1.5450005531311,-1.2550005912780726,-1.0600004196166957,2.7299995422363317,2,0.08507223687289556,-3.1333367241839705,18.51000022888184,1.1142888283378747,18.59000015258789,-1.9523844124231953,18.3799991607666,0.08507223687289556
9065,2016-02-25,18.88999938964844,18.950000762939453,18.57999992370605,18.76000022888184,10102000.0,0.01070084804044713,1.9599841309805586,0.317071241823987,62.24298915484828,54.913454134657805,-1.6586301056159165,-1.7609328530192805,-1.2240321775986338,-1.725317652073091,19.230075572345566,0.370000839233402,-0.08986533295150778,1.6509994983673124,-0.3358614482048381,3.637860444939463,0.6575690250812372,2.6444299716533877,-2.617145713878788,93.02310108053481,42.32535008134987,0.9934304732860756,2,-1.6649990081787145,-1.694999217987064,-1.5549993515014684,-1.259999275207523,2.2800006866455043,3,0.06670197298006797,1.6808622886686888,18.690000534057614,-3.1333367241839705,18.51000022888184,1.1142888283378747,18.59000015258789,0.06670197298006797
9066,2016-02-26,19.0,19.020000457763672,18.809999465942386,19.0,10634400.0,0.0058232193703424695,9.499809269502016,0.0,73.34756050445115,58.355423682070935,-1.387838265970867,-1.7794463371671476,-1.3309116045227185,-1.7891241453991213,19.30050682980149,0.2100009918212855,0.04635372769667967,1.6450001239776597,-0.47113831126394956,3.761138559219269,0.5869309063568551,2.7030693415984643,-2.5129745572567614,97.84941384939744,40.343653977557395,1.0580692176208042,2,-1.4149999618530273,-1.7699999809265137,-1.8199996948242188,-1.369999885559082,1.9500007629394531,4,0.06315793489155008,1.9599841309805586,18.88999938964844,1.6808622886686888,18.690000534057614,-3.1333367241839705,18.51000022888184,0.06315793489155008
9067,2016-02-29,18.8700008392334,19.229999542236328,18.8700008392334,18.979999542236328,9630500.0,-0.006842061092979024,-5.545508141006745,-100.0,81.90477423116815,62.50489022592345,-0.9133734184055733,-1.637306991764376,-1.2124550526252058,-1.6157725911719112,19.678059676870735,0.3599987030029297,0.2404628049060662,1.4540009021759026,-0.7657421762613161,3.6737439806131196,0.34412936295729324,2.563872441394512,-2.1296778949881165,68.42114949605815,5.53329090020695,1.1098715392186087,2,-0.8650007247924805,-1.535001277923584,-1.7775006294250488,-1.2400007247924805,2.189998626708988,0,0.09114993306085983,9.499809269502016,19.0,1.9599841309805586,18.88999938964844,1.6808622886686888,18.690000534057614,0.09114993306085983
9068,2016-03-01,19.3700008392334,19.3799991607666,18.989999771118164,19.09000015258789,10150500.0,0.02649708414217078,1.600019073656102,-2.5454908012692687,85.46639238351214,66.3989158533377,-1.1152164451307982,-2.110023874850519,-1.7197151477588548,-2.0713079911181467,20.392400170865766,0.5099983215332031,0.5345390253235998,1.8680008411407485,-0.5170369629332967,4.253038645214794,0.6754819391037259,3.060519743177771,-2.3309167032291924,99.22493571934451,29.917127096792512,1.1925189020370224,3,-1.1650009155273438,-1.9600014686584473,-2.252500534057617,-1.7400007247924805,1.4299983978271484,1,0.08621579782853739,-5.545508141006745,18.8700008392334,9.499809269502016,19.0,1.9599841309805586,18.88999938964844,0.08621579782853739
9069,2016-03-02,19.489999771118164,19.51000022888184,19.100000381469727,19.149999618530273,11373300.0,0.006195091723574464,1.1578878682929061,1.2142832814490365,87.87881227425058,70.1189436704,-0.9686788107632083,-2.1479794492810136,-1.8315447616384049,-2.1480882030573127,20.585167195950525,0.4099998474121129,0.7938647036703692,1.8659997463226325,-0.666736804976523,4.398736297621788,0.599631470673053,3.132368021972212,-2.123187531647222,97.84941384939707,21.044699765679937,1.266368275649578,3,-0.6899995803833008,-2.0149998664855957,-2.372499465942383,-1.859999656677246,1.3000011444091797,2,0.0867111623347474,1.600019073656102,19.3700008392334,-5.545508141006745,18.8700008392334,9.499809269502016,19.0,0.0867111623347474
9070,2016-03-03,19.450000762939453,19.549999237060547,19.309999465942386,19.399999618530273,8138300.0,-0.002052283665902599,-1.0869413784239101,0.14706212343906025,94.19957564778552,74.33197778871562,-0.6383827481421669,-2.0425860099921493,-1.7849623401425418,-2.0691350996119695,20.64980504002516,0.2399997711181605,1.013972486158785,1.7180007457733169,-0.9360736554973528,4.3720751470439865,0.39096354513798204,3.0450379464086517,-1.7402784451627689,86.48668850667437,1.1397457341246877,1.327037200635335,3,-0.6300010681152344,-1.9550013542175293,-2.3025007247924805,-1.8200006484985352,1.4899997711181605,3,0.10128530776760591,1.1578878682929061,19.489999771118164,1.600019073656102,19.3700008392334,-5.545508141006745,18.8700008392334,0.10128530776760591
9071,2016-03-04,19.38999938964844,19.549999237060547,19.270000457763672,19.549999237060547,8932600.0,-0.0030849033900985923,2.4999880790596762,-3.1999237078008065,92.15190998084458,78.14804414079586,-0.46940969069603966,-1.9394689302104346,-1.7324789683342914,-1.9698137161604308,21.372297079348673,0.279998779296875,1.1794251770837434,1.5674993991851842,-1.1863144114737558,4.321313209844124,0.1905924938557142,2.9444063045146542,-1.3490272264006613,76.4705552361056,-12.20592462556263,1.3769069053294698,3,-0.5699996948242223,-1.8949999809265172,-2.2324991226196325,-1.759999275207523,1.5400009155273402,4,0.09179993515604634,-1.0869413784239101,19.450000762939453,1.1578878682929061,19.489999771118164,1.600019073656102,19.3700008392334,0.09179993515604634
9072,2016-03-07,19.440000534057614,19.5,19.190000534057614,19.209999084472656,9190700.0,0.002578707889793197,-1.2963046687906297,-1.437510430822793,90.71857928802235,81.19758225176673,-0.4315394539150432,-1.8786540607721598,-1.7973091951492854,-1.9790065664303391,21.280202096944134,0.30999946594238637,1.3352077572207222,1.4860004901885944,-1.315010053334067,4.287011033711256,0.08549521842726548,2.8865057619499233,-1.1274034975235345,80.35735573107658,-8.714702502403426,1.4005052717613304,3,-0.6200008392333949,-1.9450011253356898,-2.2675004005432093,-1.8100004196166957,1.8699989318847727,0,0.07767490675920596,2.4999880790596762,19.38999938964844,-1.0869413784239101,19.450000762939453,1.1578878682929061,19.489999771118164,0.07767490675920596
9073,2016-03-08,18.780000686645508,19.40999984741211,18.76000022888184,19.26000022888184,12899000.0,-0.033950608502084645,-1.4999963320251095,-2.086941378423924,72.90504653557832,82.31284888894012,0.30261038266228013,-1.0695030271959922,-1.1707519410920852,-1.2742771089107379,19.979649304053893,0.6800003051757741,1.3816747204610422,0.6965006351470961,-1.9986045990106547,3.391605869304847,-0.6510519819317793,2.0440532522259716,-0.24467125401666578,2.5317066928701735,-82.5017226989608,1.3475526170788754,3,0.28499889373779297,-1.285001277923584,-1.5525004863739014,-1.1500005722045898,2.6999988555908203,1,0.12140568135964935,-1.2963046687906297,19.440000534057614,2.4999880790596762,19.38999938964844,-1.0869413784239101,19.450000762939453,0.12140568135964935
9074,2016-03-09,19.170000076293945,19.280000686645508,18.940000534057614,19.01000022888184,10108300.0,0.020766739903570253,-1.2666734483679112,-0.3333333333333235,75.38071950637426,83.77259670577634,-0.01356748406814745,-1.2835198212797678,-1.5909963841224197,-1.6216150896252088,18.364035962875324,0.5,1.4137012975344945,0.9330000400543206,-1.633054868358169,3.49905494846681,-0.3500274141519242,2.2160274942605653,-0.452030078867395,51.89878001965275,-30.737533550100864,1.2830274542062452,3,-0.015000343322753906,-1.6750006675720215,-1.9100000858306885,-1.5399999618530273,2.2999992370605433,2,0.08502864654561448,-1.4999963320251095,18.780000686645508,-1.2963046687906297,19.440000534057614,2.4999880790596762,19.38999938964844,0.08502864654561448
9075,2016-03-10,19.56999969482422,19.63999938964844,19.200000762939453,19.34000015258789,15402100.0,0.020865916376543003,1.3783778210798452,1.4374985098824915,69.0095982927703,83.29060090447847,-0.34303947629712894,-1.477305350958762,-2.0136704220040684,-1.9806650265100352,16.852401008691086,0.46999931335449574,1.4343785106093243,1.1539996623992934,-1.2461796046922409,3.5541789294908277,-0.046089971146475506,2.3540892959450623,-0.8099994659423793,92.04548163850033,9.424768295183313,1.2000896335457678,3,-0.3699998855590785,-2.0300002098083496,-2.234999656677246,-1.9399995803833008,1.9899997711181676,3,0.06234038015983123,-1.2666734483679112,19.170000076293945,-1.4999963320251095,18.780000686645508,-1.2963046687906297,19.440000534057614,0.06234038015983123
9076,2016-03-11,20.040000915527344,20.100000381469727,19.600000381469727,19.700000762939453,15394400.0,0.02401641430926693,1.1739173701756422,1.4782644751463685,71.3864457817769,82.12189774343499,-0.7263901201972978,-1.687275541387212,-2.5097339710829267,-2.408324183019616,14.995200654637983,0.5300006866455078,1.4628084679442068,1.404000854492189,-0.7149508120780332,3.522952521062411,0.3445250212070796,2.4634766877772982,-1.1040008544921847,95.5224284246156,13.308543001305353,1.0594758332851109,3,-0.6100006103515625,-2.27000093460083,-2.6025009155273438,-2.410000801086426,1.1599998474121094,4,0.04491015855358249,1.3783778210798452,19.56999969482422,-1.2666734483679112,19.170000076293945,-1.4999963320251095,18.780000686645508,0.04491015855358249
9077,2016-03-14,19.90999984741211,20.100000381469727,19.84000015258789,19.979999542236328,11496400.0,-0.006487078950904945,-1.476203451407811,-0.20588136296828194,70.34882850554273,80.4421684236606,-0.4842781098764455,-1.3218238707850887,-2.398171790642987,-2.235987800525237,13.451314978523804,0.26000022888183594,1.4844435594676213,1.081499767303466,-0.7291972795118937,2.892196814118826,0.17615124389578796,1.9868482907111442,-0.7411997222900375,85.82085728194306,3.623015337167743,0.9053485234076799,3,-0.4799995422363281,-2.1399998664855957,-2.4724998474121094,-2.2799997329711914,1.2299995422363317,0,0.05123056080265376,1.1739173701756422,20.040000915527344,1.3783778210798452,19.56999969482422,-1.2666734483679112,19.170000076293945,0.05123056080265376
9078,2016-03-15,19.899999618530273,19.940000534057614,19.770000457763672,19.809999465942386,10204300.0,-0.0005022716704408126,-1.0000224396373336,-1.285722070844636,68.50151246309264,78.28913511130973,-0.4371637829755102,-1.1187286049276892,-2.3977578577455496,-2.189348129976082,13.31427714733897,0.17000007629394176,1.4467447536340714,0.9124995231628432,-0.6616454382807682,2.4866444846064546,0.12542704244103575,1.6995720038846507,-0.5449594421386692,82.75855265105058,1.6302886694857648,0.787072480721806,3,-0.4699993133544922,-2.1299996376037598,-2.477499485015869,-2.2699995040893555,1.0500011444091797,1,0.07085426504727987,-1.476203451407811,19.90999984741211,1.1739173701756422,20.040000915527344,1.3783778210798452,19.56999969482422,0.07085426504727987
9079,2016-03-16,20.049999237060547,20.13999938964844,19.82999992370605,19.90999984741211,14361000.0,0.0075376694173701075,-1.0666683620919837,1.555546136565992,68.01241316235918,75.3794503907068,-0.558059667073195,-1.0957183352925455,-2.549350803428858,-2.2995480242796944,13.707667227998458,0.3099994659423899,1.394821862341633,0.9169991493225105,-0.46426033094228814,2.298258629587309,0.22636940919011295,1.607628889454908,-0.5459670196533182,90.42550169429586,10.355641136692086,0.6906297401323985,3,-0.5999994277954066,-2.2599997520446777,-2.924999475479126,-2.419999122619629,1.0500011444091797,2,0.07132171369525842,-1.0000224396373336,19.899999618530273,-1.476203451407811,19.90999984741211,1.1739173701756422,20.040000915527344,0.07132171369525842
9080,2016-03-17,20.280000686645508,20.43000030517578,19.8700008392334,19.8700008392334,13491100.0,0.011471394430770054,-1.731705728560928,2.92858310626703,69.16167510791655,72.82497984927035,-0.735265158145598,-1.1391867350088276,-2.7789505673613064,-2.490243638843591,14.288089478842602,0.5599994659423828,1.275111517594194,0.9915005683898919,-0.1362410463145487,2.1192421830943324,0.4276297610376716,1.5553713757421121,-0.6487750347900381,81.92775514237324,3.9372371739165857,0.5638708073522204,3,-0.6850004196166992,-2.345000743865967,-3.3575010299682617,-2.765000820159912,0.6599998474121058,3,0.05867843128292405,-1.0666683620919837,20.049999237060547,-1.0000224396373336,19.899999618530273,-1.476203451407811,19.90999984741211,0.05867843128292405
9081,2016-03-18,20.489999771118164,20.530000686645508,20.15999984741211,20.350000381469727,19742300.0,0.010354984090850783,2.3636253294492997,0.34146205305222416,73.68418117347615,70.93226894765412,-0.8636411125947916,-1.2469358691026287,-2.9615986491704867,-2.6629891806151917,14.812628216375323,0.37000083923339844,1.1347772527361002,1.0959996223449693,-0.0680837312977225,2.260082975987661,0.5139579455236252,1.6780412991663134,-0.6990191885986334,94.73672322622905,14.8939789238444,0.5820416768213457,3,-0.8449993133544922,-2.5049996376037598,-3.567500114440918,-2.9749999046325684,0.7800006866455078,4,0.05222058110183325,-1.731705728560928,20.280000686645508,-1.0666683620919837,20.049999237060547,-1.0000224396373336,19.899999618530273,0.05222058110183325
9082,2016-03-21,20.729999542236328,20.899999618530273,20.350000381469727,20.459999084472656,13961000.0,0.011713019707128458,-1.2449046321525885,1.92858310626703,71.5189548701043,70.77825876260145,-1.007344059673418,-1.389639513683484,-3.154130947162095,-2.8622052206430766,15.52348758182141,0.5499992370605469,0.9814303682899173,1.2289994239807136,-0.014609608647706551,2.4726084566091338,0.6071949076665035,1.8508039402949237,-0.8599987030029297,84.95573428757099,7.252216609771679,0.6218045163142099,3,-0.8099994659423828,-2.5299997329711914,-3.997499942779541,-3.304999828338623,0.6900005340576172,0,0.022672514765160523,2.3636253294492997,20.489999771118164,-1.731705728560928,20.280000686645508,-1.0666683620919837,20.049999237060547,0.022672514765160523
9083,2016-03-22,20.780000686645508,20.8799991607666,20.5,20.6299991607666,7568600.0,0.0024120185968796726,1.171433242506812,0.555560265050368,70.87377442205567,70.27748708656604,-0.8312222701668013,-1.3289966177264958,-3.1415650564774253,-2.8697598148574457,16.316113915301028,0.37999916076660156,0.8623155936554951,1.1655005455017076,-0.11119690808347471,2.44219799908689,0.5271518187091147,1.8038492722943005,-0.7040000915527358,88.78514335422508,13.066907041057249,0.6383487267925911,3,-0.7300004959106445,-2.2550010681152344,-4.162500858306885,-3.3550009727478027,0.029998779296878553,1,0.01732428734876268,-1.2449046321525885,20.729999542236328,2.3636253294492997,20.489999771118164,-1.731705728560928,20.280000686645508,0.01732428734876268
9084,2016-03-23,20.280000686645508,20.76000022888184,20.200000762939453,20.68000030517578,12699200.0,-0.02406159689500542,-1.0000000000000127,-2.6666369971008597,61.69012344020743,69.46421210294794,-0.1756855534863,-0.7418028167301784,-2.579971877344242,-2.3341009519737526,17.376929187256057,0.5799999237060547,0.7649966883593216,0.5860005378723159,-0.6455222055769525,1.8175232813215842,-0.029760833852318314,1.20176190959695,0.6199989318847656,39.805857604219135,-33.12300707386222,0.6157613717246333,3,-0.030000686645507812,-1.4400005340576172,-3.6625008583068848,-2.8550009727478027,0.18999862670898082,2,0.0330374779886049,1.171433242506812,20.780000686645508,-1.2449046321525885,20.729999542236328,2.3636253294492997,20.489999771118164,0.0330374779886049
9085,2016-03-24,20.149999618530273,20.31999969482422,19.709999084472656,20.280000686645508,14108500.0,-0.00641030886161853,4.809554950045413,0.32500298023508095,60.49722723500664,68.25429893108458,0.05055723880129648,-0.5402653993947055,-2.3908749805778413,-2.1720283664965976,17.855964273499783,0.6100006103515625,0.7853047691793122,0.392999458312989,-0.7934341659898081,1.579433082615786,-0.20021735383841133,0.9862162704643893,0.7360000228881844,36.97481820090623,-34.039328287645915,0.5932168121513992,3,0.1549997329711914,-1.1849994659423828,-3.5324997901916504,-2.7249999046325684,0.15999984741211293,3,0.04714644074066476,-1.0000000000000127,20.280000686645508,1.171433242506812,20.780000686645508,-1.2449046321525885,20.729999542236328,0.04714644074066476
9086,2016-03-28,20.200000762939453,20.31999969482422,20.149999618530273,20.21999931335449,5424300.0,0.002481446419641431,-1.8333147897957562,0.15383373925288502,60.49722723500671,67.15967656769169,0.028651911966306898,-0.5225472589706825,-2.3622500186911175,-2.18982066837523,18.275880963793178,0.1700000762939453,0.7627674003639235,0.3830005645751946,-0.7629228955355423,1.5289240246859315,-0.18996116548017383,0.955962294630563,0.638958856201171,41.17659315630795,-27.47196278359592,0.572961730055368,3,0.10499858856201172,-0.7050008773803711,-3.647500991821289,-2.775001049041748,-0.10000038146972656,0,0.03663365065192581,4.809554950045413,20.149999618530273,-1.0000000000000127,20.280000686645508,1.171433242506812,20.780000686645508,0.03663365065192581
9087,2016-03-29,20.59000015258789,20.68000030517578,20.040000915527344,20.1200008392334,7850900.0,0.0193068997484378,-1.0317468006454718,-23.50166905102945,77.01488356362879,68.10560668997348,-0.2846830496906243,-0.8190761192230127,-2.687135465133508,-2.546932438329204,18.651012586770474,0.6399993896484375,0.7754196895703274,0.6869999885559075,-0.41708038601559494,1.79108036312741,0.13495980127015628,1.2390401758416587,0.2038010451660135,75.21376160099899,-1.7238521652002419,0.5520401872857518,3,-0.2850008010864258,-1.0950002670288086,-3.445000171661377,-3.1650004386901855,-0.7399997711181641,1,0.03302575522760809,-1.8333147897957562,20.200000762939453,4.809554950045413,20.149999618530273,-1.0000000000000127,20.280000686645508,0.03302575522760809
9088,2016-03-30,21.040000915527344,21.200000762939453,20.809999465942386,20.809999465942386,12446200.0,0.021855306440242694,-2.391294252282658,0.4893655012884692,77.41932236096933,69.15081882315239,-0.6213056830346062,-1.199024374564246,-3.0419170605859023,-2.962851363584978,19.10356123883893,0.6100006103515625,0.751663594478746,1.0535007476806655,-0.1305561868604208,2.2375576822217518,0.46147228041012056,1.6455292149512104,-1.3300018310546875,89.26176730372892,8.778646980323614,0.5920284672705435,3,-0.5850009918212891,-1.3950004577636719,-3.89500093460083,-3.6150012016296387,-1.1900005340576172,2,0.01806079582849085,-1.0317468006454718,20.59000015258789,-1.8333147897957562,20.200000762939453,4.809554950045413,20.149999618530273,0.01806079582849085
9089,2016-03-31,21.18000030517578,21.40999984741211,20.88999938964844,20.90999984741211,14526500.0,0.006653963096794335,-2.354826801205985,1.1739076351514026,75.55552191630689,69.86124624630688,-0.6528073946638777,-1.2710909357182238,-3.0950353225065825,-3.065533104447386,19.510304880808956,0.5200004577636683,0.7477310999435822,1.1090001106262193,-0.16375746406722058,2.381757685319659,0.4726213232795011,1.7453788979729374,-1.4402011871337876,86.47062123439059,7.14230748547331,0.6363787873467197,3,-0.6200008392333984,-1.4300003051757812,-4.035000324249268,-3.755000591278076,-1.3099994659423828,3,-0.017469350042595533,-2.391294252282658,21.040000915527344,-1.0317468006454718,20.59000015258789,-1.8333147897957562,20.200000762939453,-0.017469350042595533
9090,2016-04-01,21.420000076293945,21.420000076293945,20.88999938964844,20.989999771118164,11886700.0,0.011331433789427914,1.465117723248329,1.5925910227609885,73.6300911280319,69.85523624125751,-0.7980118795448412,-1.429212500637,-3.240994815713897,-3.265482732826804,19.89373410613961,0.5300006866455043,0.7679498497211092,1.2504999160766594,-0.1209915333944096,2.6219913655477285,0.5647541913411267,1.9362456408121922,-1.613392929077147,100.0,21.781587594108743,0.6857457247355343,4,-0.8550004959106445,-1.4200000762939453,-4.275000095367432,-3.9950003623962402,-1.5300006866455043,4,-0.04435110922295682,-2.354826801205985,21.18000030517578,-2.391294252282658,21.040000915527344,-1.0317468006454718,20.59000015258789,-0.04435110922295682
9091,2016-04-04,21.170000076293945,21.459999084472656,21.13999938964844,21.350000381469727,7935300.0,-0.011671335159175955,-1.6666454740523422,-0.4186050637852416,70.72366873149512,69.7668711147454,-0.49328407822749654,-1.0951719132877642,-2.912105293842984,-2.9803118429715667,20.390415000951588,0.3199996948242152,0.7801946813323646,0.9114998817443833,-0.47790781405129934,2.300907577540066,0.216796033846542,1.6062037296422247,-1.2665893533325168,79.57750830100687,2.224886086866917,0.6947038478978412,4,-0.5850009918212891,-1.0600004196166992,-3.9599997997283936,-3.7450003623962402,-1.1900005340576172,0,-0.04062355253907546,1.465117723248329,21.420000076293945,-2.354826801205985,21.18000030517578,-2.391294252282658,21.040000915527344,-0.04062355253907546
9092,2016-04-05,20.950000762939453,21.1299991607666,20.8799991607666,21.0,8911600.0,-0.010392031769562715,-1.6315451333119178,0.2777730682829653,66.15385427982372,69.24243554338628,-0.2668587947463301,-0.7971153973254594,-2.6218834325000415,-2.722231751177439,20.85483066412704,0.29000091552734375,0.7665680748399417,0.6160005569457994,-0.7500449533305442,1.982046067222143,-0.06702219819237243,1.2990233120839711,-0.9220629710571266,21.538673717013424,-52.85276565926415,0.683022755138172,4,-0.3650016784667969,-0.840001106262207,-3.5425007343292236,-3.525001049041748,-0.9400005340576136,1,-0.0405728090938009,-1.6666454740523422,21.170000076293945,1.465117723248329,21.420000076293945,-2.354826801205985,21.18000030517578,-0.0405728090938009
9093,2016-04-06,21.059999465942386,21.1200008392334,20.71999931335449,20.770000457763672,8766800.0,0.005250534558333797,-1.0512830544863923,-5.800068665598606,65.73208593167419,69.69154248688258,-0.37209229171947555,-0.7668616527471634,-2.654420266879221,-2.792325089810891,22.008030149829935,0.4000015258789098,0.7203946233218943,0.611999320983891,-0.5770845629435932,1.8010832049113752,0.0174573790201471,1.2065412629476349,-0.9174967706528321,45.945980777013574,-25.32598789203172,0.5945419419637425,4,-0.4750003814697301,-0.9499998092651403,-3.38999962806702,-3.6349997520446813,-1.4300003051757848,2,-0.05745484877288032,-1.6315451333119178,20.950000762939453,-1.6666454740523422,21.170000076293945,1.465117723248329,21.420000076293945,-0.05745484877288032
9094,2016-04-07,20.799999237060547,20.989999771118164,20.68000030517578,20.899999618530273,9180800.0,-0.012345690193501846,1.2142764695063386,-0.3448300809639336,58.02466955476944,69.41681385574512,-0.03416617064334915,-0.39893852041335975,-2.332567001322026,-2.4940052834914255,23.191845194145532,0.3799991607666051,0.665238667628973,0.2704991340637193,-0.7630330431610837,1.3040313112885222,-0.24626695454868042,0.787265222676119,-0.5520968306363443,15.38450252357291,-52.28660699605246,0.5167660886124014,4,-0.049999237060546875,-0.6899995803833008,-2.992499589920044,-3.374999523162842,-1.189998626708988,3,-0.045673023578681304,-1.0512830544863923,21.059999465942386,-1.6315451333119178,20.950000762939453,-1.6666454740523422,21.170000076293945,-0.045673023578681304
9095,2016-04-08,20.790000915527344,21.229999542236328,20.700000762939453,21.040000915527344,8668100.0,-0.0004806885528817473,-1.4651088518656519,2.4999904632932157,54.93423095866258,68.79870315837356,0.08511416543484529,-0.3086806508831508,-2.251174681992943,-2.441205034031622,24.020306765725834,0.529998779296875,0.6081162127363449,0.19950075149536062,-0.7348378671148161,1.1338393701055374,-0.26766855780972776,0.666670060800449,-0.44513077485926544,14.102664423490745,-48.07339591186253,0.46716930930508777,4,-0.04000091552734375,-0.6800012588500977,-2.652500867843628,-3.3150010108947754,-0.9400005340576172,4,-0.044252045973063314,1.2142764695063386,20.799999237060547,-1.0512830544863923,21.059999465942386,-1.6315451333119178,20.950000762939453,-0.044252045973063314
9096,2016-04-11,20.940000534057614,21.170000076293945,20.920000076293945,20.950000762939453,13810000.0,0.007214988548569057,-8.999771123402633,0.04000091552735796,53.559340225222336,66.19253167632839,0.057130257110124205,-0.4087544835535546,-2.313347761747309,-2.5584326115197165,24.267900261811715,0.37999916076660156,0.6213969665814645,0.30450038909911825,-0.6045531647574443,1.2135539429556808,-0.15002638782916478,0.7590271660274013,-0.5059200778851682,47.27283446271584,-11.525144215071336,0.4545267769282816,4,0.12999916076660512,-0.8300008773803675,-2.7825009822845423,-3.44500112533569,-1.3000011444091726,0,-0.05014331984860321,-1.4651088518656519,20.790000915527344,1.2142764695063386,20.799999237060547,-1.0512830544863923,21.059999465942386,-0.05014331984860321
9097,2016-04-12,20.93000030517578,21.040000915527344,20.770000457763672,21.030000686645508,8306100.0,-0.0004775658370002045,3.4999761583088294,9.999809269498641,52.577314857600925,63.432308620398565,0.1345844217203762,-0.3356281269441723,-2.245097165979388,-2.52336935856664,24.399010961907813,0.2700004577636719,0.6537970578876653,0.24350013732910014,-0.6067204958179531,1.0937207704761533,-0.18161017924442646,0.6686104539026267,-0.4138463587393204,45.45460850748029,-9.155686788946468,0.4251103165735273,4,0.1399993896484375,-0.8200006484985352,-2.77250075340271,-3.4350008964538574,-1.010000228881836,1,-0.04538942900562348,-8.999771123402633,20.940000534057614,-1.4651088518656519,20.790000915527344,1.2142764695063386,20.799999237060547,-0.04538942900562348
9098,2016-04-13,21.309999465942386,21.3799991607666,20.950000762939453,20.959999084472656,8393600.0,0.01815571692431539,-1.3243343557491558,-3.4999904632932513,68.45877866665941,62.643781592659955,-0.22695444830693035,-0.637249586430574,-2.5612293400324297,-2.8771187445891933,24.87039243038341,0.4499988555908203,0.6986840163790546,0.5529993057251019,-0.2554325910978221,1.361431202548026,0.1487833573136399,0.9572152541365639,-0.718337908463031,90.00002724788267,32.13251455487148,0.40421594841146274,4,-0.23999977111816762,-1.1999998092651403,-3.152499914169315,-3.8150000572204625,-1.399999618530277,2,-0.06100418909621297,3.4999761583088294,20.93000030517578,-8.999771123402633,20.940000534057614,-1.4651088518656519,20.790000915527344,-0.06100418909621297
9099,2016-04-14,21.479999542236328,21.520000457763672,20.71999931335449,21.32999992370605,18154200.0,0.00797747914379987,5.956487846948707,0.4285698715538393,73.49826417556258,62.62913415349669,-0.3910472106788987,-0.7321630111215995,-2.6447274500034084,-3.024563818667609,24.89233230836264,0.8000011444091832,0.6587176847320997,0.6514993667602553,-0.14653148391219162,1.4495302174327023,0.25248394142403185,1.0505147920964788,-0.8188709825975096,95.12183775435201,33.18177271653665,0.39901542533622414,4,-0.37999916076660156,-1.2499990463256836,-3.200000047683716,-3.9850001335144043,1.1800003051757812,3,-0.08612664901747569,-1.3243343557491558,21.309999465942386,3.4999761583088294,20.93000030517578,-8.999771123402633,20.940000534057614,-0.08612664901747569
9100,2016-04-15,21.46999931335449,21.51000022888184,21.290000915527344,21.46999931335449,12349900.0,-0.00046556001373165845,4.499856952125757,0.0,72.75986986254068,62.85537872361287,-0.4170678729635995,-0.6624016610221268,-2.5542951303470147,-2.992955481568778,24.530720274145875,0.21999931335449574,0.581487528418311,0.5819992065429638,-0.22127272113672092,1.3852711342226485,0.18036324270311965,0.9836351703828079,-0.75,93.74986588974068,27.97782674946353,0.4016359638398425,4,-0.3699989318847621,-1.1099987030029261,-3.144999742507931,-3.974999904632565,1.4300003051757848,4,-0.08663245284064813,5.956487846948707,21.479999542236328,-1.3243343557491558,21.309999465942386,3.4999761583088294,20.93000030517578,-0.08663245284064813
9101,2016-04-18,21.559999465942386,21.670000076293945,21.26000022888184,21.399999618530273,9351900.0,0.004191902909466583,1.157887868292909,100.0,69.47792948926634,63.22472041355094,-0.4983339688914654,-0.7042365544513949,-2.570508012194381,-3.0602854593769777,24.11536863905025,0.4099998474121058,0.5100088958828692,0.6184993743896534,-0.2151168954858811,1.452115644265188,0.20169123945188616,1.0353075093274207,-0.8400001525878977,88.42099768307563,22.85833192463278,0.4168081349377678,4,-0.3849992752075231,-0.9249992370605504,-3.1899998188018834,-4.019999980926517,1.9300003051757777,0,-0.07931350309975138,4.499856952125757,21.46999931335449,5.956487846948707,21.479999542236328,-1.3243343557491558,21.309999465942386,-0.07931350309975138
9102,2016-04-19,21.200000762939453,21.520000457763672,21.170000076293945,21.3799991607666,12243000.0,-0.016697528382206617,-1.9166726271368286,-1.124991059294732,53.33333863153744,61.847081824646864,-0.11079465280512579,-0.3238237574153189,-2.1145607071494616,-2.678681428689142,23.143698363436283,0.38999938964844105,0.42225902970547935,0.2350006103515625,-0.6000091863799781,1.0700104070831031,-0.18250428801420782,0.6525055087173328,-0.36600135803222855,50.52642779988534,-11.541164593078094,0.4175048983657707,4,-0.025000572204589844,-0.5100011825561523,-2.6000006198883057,-3.4300007820129395,2.4599990844726562,1,-0.07358496779010082,1.157887868292909,21.559999465942386,4.499856952125757,21.46999931335449,5.956487846948707,21.479999542236328,-0.07358496779010082
9103,2016-04-20,21.13999938964844,21.31999969482422,20.96999931335449,21.1299991607666,13615900.0,-0.0028302533552688747,-1.1212149235615168,-0.055557321634844,49.13790977238393,60.85966407104846,-0.042747225481409856,-0.24819439356047823,-1.9373422240452634,-2.6011960783985515,21.943349166441347,0.3500003814697301,0.3549226126679308,0.15699930191040323,-0.6767388167984016,0.9907374206192081,-0.25986975744399743,0.5738683612648039,-0.2056799041748114,44.21049884153819,-14.160129718420265,0.4168690593544023,4,0.045001029968258166,-0.44999980926514027,-2.5399992465972936,-3.3699994087219274,2.590000152587887,2,-0.05771047060445467,-1.9166726271368286,21.200000762939453,1.157887868292909,21.559999465942386,4.499856952125757,21.46999931335449,-0.05771047060445467
9104,2016-04-21,20.950000762939453,21.239999771118164,20.850000381469727,21.09000015258789,8925900.0,-0.008987636338439242,-1.2941130271853156,-13.999618538999414,39.64756820887792,59.16114598773906,0.19083510291325467,-0.005720704972038249,-1.627016107467,-2.3957585326403716,21.28896624875001,0.3899993896484375,0.3103432307852003,-0.06649932861328267,-0.8323840571507013,0.699385399924136,-0.44944169288199376,0.3164430356554284,0.7199993133544922,12.195173010541595,-39.219685831872106,0.38294236426871014,4,0.24499893188476562,-0.26000118255615234,-2.3500006198883057,-3.1800007820129395,3.4899997711181605,3,-0.049642046666036665,-1.1212149235615168,21.13999938964844,-1.9166726271368286,21.200000762939453,1.157887868292909,21.559999465942386,-0.049642046666036665
9105,2016-04-22,21.100000381469727,21.26000022888184,20.8700008392334,20.940000534057614,9139300.0,0.007159886065284615,-1.6000025431380016,-1.1428610354223687,48.387099609563855,58.586452585999226,0.09994341835136211,-0.08527136241571753,-1.6489181442787242,-2.532004669202834,21.647075686386156,0.38999938964844105,0.2622097053050432,0.03600025177001953,-0.6124434541616353,0.6844439577016743,-0.28822160119580786,0.3602221047358469,0.5535997009277338,30.487816224564803,-16.647340803284088,0.32422185296582656,4,0.09499931335449219,-0.4100008010864258,-2.4800007343292236,-3.3100008964538574,3.3199996948242188,4,0.07393362264165604,-1.2941130271853156,20.950000762939453,-1.1212149235615168,21.13999938964844,-1.9166726271368286,21.200000762939453,0.07393362264165604
9106,2016-04-25,20.940000534057614,21.1299991607666,20.8700008392334,21.020000457763672,6772300.0,-0.007582931019879391,-1.3636284820058435,-0.5000000000000111,49.76302717752389,58.27375395487956,0.2904915562817223,0.140197960889612,-1.3487555787749805,-2.361437169282194,22.024537803016013,0.2599983215332031,0.26004490140427095,-0.1609995841980023,-0.6716807391821717,0.34968157078616713,-0.41634016169008703,0.09434099329408241,0.6975275543212938,13.432857065586635,-35.41412623213,0.25534057749208466,4,0.2549991607666051,-0.25000095367431285,-2.175000429153439,-3.0050005912780726,3.439998626708988,0,0.09360071797920178,-1.6000025431380016,21.100000381469727,-1.2941130271853156,20.950000762939453,-1.1212149235615168,21.13999938964844,0.09360071797920178
9107,2016-04-26,21.270000457763672,21.450000762939453,21.0,21.1200008392334,9230900.0,0.015759308275533845,-1.3076885456759573,-1.8749970197648358,54.506466577547656,56.72349705608936,0.015413469558900772,-0.14360889464089155,-1.5454082034040688,-2.685389750666481,22.112873835934433,0.5100002288818395,0.2829248756448344,0.135000324249269,-0.31993692506281235,0.5899375735613503,-0.09246830040677168,0.3624689489053097,0.3517770764770525,69.99996821087633,19.927378245576037,0.2274686246560411,4,-0.07500076293945312,-0.5800008773803711,-2.455000162124634,-3.2850003242492676,3.25,1,0.10437232090158144,-1.3636284820058435,20.940000534057614,-1.6000025431380016,21.100000381469727,-1.2941130271853156,20.950000762939453,0.10437232090158144
9108,2016-04-27,21.420000076293945,21.520000457763672,21.170000076293945,21.25,9512600.0,0.007052168091304489,-1.121214923561541,1.1333367241839707,63.96401117949123,55.66413561208143,-0.13113151726609473,-0.2779298647153752,-1.578845204750266,-2.8276100168881158,21.57063318919505,0.35000038146972656,0.3073115684571093,0.2659999847412102,-0.20373178120552637,0.7357317506879468,0.031134101767843703,0.5008658677145768,0.18634191489135787,85.07457162947337,29.349532032289403,0.23486588297336775,4,-0.15999984741210938,-0.7300004959106445,-2.3600001335144043,-3.250000476837158,2.9699993133544957,2,0.10457515234078962,-1.3076885456759573,21.270000457763672,-1.3636284820058435,20.940000534057614,-1.6000025431380016,21.100000381469727,0.10457515234078962
9109,2016-04-28,20.809999465942386,21.290000915527344,20.71999931335449,21.26000022888184,10875700.0,-0.028478086282859638,1.2352910377429505,-2.6470621234390603,50.354584505418096,53.174659461290034,0.417767641779335,0.31930065433600774,-0.8705068982630841,-2.207390372525115,20.338528651085262,0.7000007629394567,0.32408717436935675,-0.3255005836486795,-0.8194413567810841,0.16844018948372508,-0.57247097021488,-0.07853019708247899,0.7812156930486047,11.250002980228814,-47.685279588028486,0.24697038656620213,4,0.3850002288818324,-0.11999988555908558,-1.522499561309818,-2.6399998664855993,3.360000610351559,3,0.1403171624810855,-1.121214923561541,21.420000076293945,-1.3076885456759573,21.270000457763672,-1.3636284820058435,20.940000534057614,0.1403171624810855
9110,2016-04-29,20.46999931335449,20.670000076293945,20.170000076293945,20.649999618530273,14884500.0,-0.01633830664649183,3.5454293244555415,0.4000000000000079,42.192666398835115,50.14296356235323,0.6716293810647151,0.6160659609063934,-0.4350595305188385,-1.8633556620390799,19.135330240911575,0.639999389648441,0.24803309933369633,-0.6180006980896025,-1.1753853724451737,-0.06061602373403119,-0.8966930352673899,-0.33930836091181504,1.0863672118110408,22.222159428869077,-36.610823275450144,0.27869233717778613,4,0.37500095367431996,0.22000026702881215,-0.9249992370605433,-2.2999997138977015,3.7000007629394567,4,0.1939424208047298,1.2352910377429505,20.809999465942386,-1.121214923561541,21.420000076293945,-1.3076885456759573,21.270000457763672,0.1939424208047298
9111,2016-05-02,20.309999465942386,20.649999618530273,20.299999237060547,20.5,11773500.0,-0.007816309368790186,-2.333321223240479,1.0555567329292181,40.189853743687294,48.68257635259211,0.7103732974220129,0.7466124476585634,-0.21851162035943972,-1.698294617160606,17.81722618796687,0.35000038146972656,0.12973178774613103,-0.7350005149841259,-1.38990906511372,-0.08009196485453174,-1.0624547900489247,-0.40754623991932704,1.1631850722908474,10.370322228800088,-48.08308621429477,0.3274542750647977,5,0.5350008010864222,0.5450010299682582,-0.6749997138977086,-2.1399998664855993,3.9200000762939418,0,0.20236340317209622,3.5454293244555415,20.46999931335449,1.2352910377429505,20.809999465942386,-1.121214923561541,21.420000076293945,0.20236340317209622
9112,2016-05-03,20.100000381469727,20.34000015258789,19.979999542236328,20.11000061035156,16630800.0,-0.01033968931534468,-1.8799829102866341,0.05263263564722417,29.76588714101638,46.53012939355128,0.8358239835797221,0.9377452553895935,0.03999122230191787,-1.485042787944117,17.247889922447275,0.3600006103515625,0.0013497493420651097,-0.9024995803832994,-1.681861546425349,-0.1231376143412497,-1.292180563404326,-0.5128185973622728,1.29499308904715,7.79225765539928,-44.742796549932066,0.38968098302102555,5,0.6499996185302734,0.7249994277954102,-0.20000076293945312,-1.9300007820129395,4.319999694824219,1,0.2129352586103741,-2.333321223240479,20.309999465942386,3.5454293244555415,20.46999931335449,1.2352910377429505,20.809999465942386,0.2129352586103741
9113,2016-05-04,19.850000381469727,20.020000457763672,19.709999084472656,20.0,12115100.0,-0.012437810709221453,2.2631631782362094,14.999618539009715,23.45276326555735,44.73070662207121,0.9874333340286654,1.1514844522322818,0.3391690322983081,-1.2344881291767678,17.167936428218443,0.3900012969970703,-0.1323194091933857,-1.0919996261596694,-2.025236021171345,-0.15876323114799362,-1.5586178236655073,-0.6253814286538315,1.431793574784706,8.860831313316659,-36.705673094566926,0.46661819750583766,5,0.7649993896484375,0.8399991989135742,0.049999237060546875,-1.6800007820129395,4.219999313354492,2,0.23526448294950475,-1.8799829102866341,20.100000381469727,-2.333321223240479,20.309999465942386,3.5454293244555415,20.46999931335449,0.23526448294950475
9114,2016-05-05,19.850000381469727,19.979999542236328,19.700000762939453,19.88999938964844,9268100.0,0.0,1.5454513928023375,0.2666607326780751,23.529408098135235,41.96874089857914,0.9107658763574413,1.1348479803290843,0.38355794656834163,-1.2294570267980163,17.180283804617535,0.279998779296875,-0.1986191300758513,-1.0444996833801277,-2.0972247063100014,0.008225339549746025,-1.5708621948450663,-0.518137171915189,1.2746140876065297,15.463889145605524,-23.016008943463813,0.5263625114649372,5,0.7600002288818359,0.8350000381469727,0.19999980926513672,-1.5300002098083496,4.090000152587887,3,0.22871531087812325,2.2631631782362094,19.850000381469727,-1.8799829102866341,20.100000381469727,-2.333321223240479,20.309999465942386,0.22871531087812325
9115,2016-05-06,19.8700008392334,19.899999618530273,19.6299991607666,19.75,7069100.0,0.0010075797168418443,2.0000317894268367,-3.000095369796119,21.739133208303073,38.85497490199905,0.779963009302719,1.0987214930962708,0.4026464660687772,-1.2373931249283103,16.866135845131584,0.2700004577636719,-0.2547212555192715,-0.9784992218017585,-2.126536536443659,0.16953809284014199,-1.552517879122707,-0.40448056448081005,1.08365998510644,23.529565760489476,-8.276493858879675,0.57401865732095,5,0.7049989700317383,0.779998779296875,0.28499889373779297,-1.4450011253356934,3.8699989318847656,4,0.21640659564393072,1.5454513928023375,19.850000381469727,2.2631631782362094,19.850000381469727,-1.8799829102866341,20.100000381469727,0.21640659564393072
9116,2016-05-09,19.88999938964844,20.01000022888184,19.799999237060547,19.8700008392334,5616400.0,0.0010064695304670135,-1.6249836089024965,0.1666534212827126,25.28297160855142,35.60791990544391,0.6653244661232769,1.0498526618007453,0.41922901685746083,-1.2407774078889098,16.429692440254943,0.21000099182129262,-0.27522857878403784,-0.9060006141662562,-2.129943942783857,0.3179427144513447,-1.5179722784750567,-0.29402894985745576,0.8783488017911445,36.619699391530276,6.884974286263368,0.6119716643088009,5,0.6850004196166957,0.7600002288818324,0.39250040054320934,-1.459999561309818,3.8100013732910085,0,0.21518355042650184,2.0000317894268367,19.8700008392334,1.5454513928023375,19.850000381469727,2.2631631782362094,19.850000381469727,0.21518355042650184
9117,2016-05-10,19.979999542236328,20.0,19.790000915527344,19.899999618530273,11661700.0,0.004524894688268555,2.499960263848049,4.000286123032193,28.358183461557644,31.651716825673507,0.41693988401818416,0.9328598506501287,0.37180090085962547,-1.3200178037407966,16.348313129468185,0.20999908447265625,-0.3354787328167532,-0.7685004234313979,-2.043230747066268,0.506229900203472,-1.4058655852488329,-0.13113526161396294,0.6289797849090384,89.74338910271771,59.28521565281417,0.6373651618174356,5,0.48000049591064453,0.6700000762939453,0.36749982833862305,-1.5300002098083496,3.7100009918212855,1,0.21271271758619403,-1.6249836089024965,19.88999938964844,2.0000317894268367,19.8700008392334,1.5454513928023375,19.850000381469727,0.21271271758619403
9118,2016-05-11,20.01000022888184,20.15999984741211,19.84000015258789,19.88999938964844,20502400.0,0.0015015359025456476,-1.9090972143952314,1.5000119209403238,31.349185024277233,29.540005772213412,0.18539324210462027,0.8437314028807563,0.36947964402654776,-1.339613746512768,15.564810399457219,0.31999969482421875,-0.3936334630959699,-0.6734997749328571,-1.960197131249977,0.613197581384263,-1.316848453091417,-0.03015109677429706,0.46192187497049986,71.69822184955065,37.32174758908917,0.6433486781585601,5,0.13999938964843395,0.639999389648434,0.3374991416931117,-1.560000896453861,3.4200000762939418,2,0.22038979495096878,2.499960263848049,19.979999542236328,-1.6249836089024965,19.88999938964844,2.0000317894268367,19.8700008392334,0.22038979495096878
9119,2016-05-12,19.6299991607666,20.18000030517578,19.459999084472656,20.13999938964844,11787900.0,-0.018990557909477457,1.4406735826671107,-4.249972184693664,23.272705078125142,27.437787847690082,0.42511398655834753,1.13628677589179,0.7694466701258911,-0.9442864372170234,15.55087857125558,0.720001220703125,-0.5087640052293452,-0.961000823974608,-2.272358525635809,0.3503568776865933,-1.6166796748052086,-0.30532197314400733,0.7240537310537327,23.611081676768535,-10.79225497869114,0.6556788508306011,5,0.4250001907348633,0.9350004196166992,0.7175002098083496,-1.179999828338623,4.0,3,0.22618444849104224,-1.9090972143952314,20.01000022888184,2.499960263848049,19.979999542236328,-1.6249836089024965,19.88999938964844,0.22618444849104224
9120,2016-05-13,19.61000061035156,19.71999931335449,19.520000457763672,19.57999992370605,10177800.0,-0.0010187748991355994,-1.6666581895401524,-0.05882484937562368,24.521061597160596,25.696810942520454,0.34675807724104857,1.06436469337401,0.8108799332936449,-0.9095610417562803,15.536193849746354,0.19999885559081676,-0.6754441785175871,-0.8879994392395041,-2.200700194588517,0.424701316109509,-1.5443498169140106,-0.23164906156499754,0.601003672293146,20.83350993938831,-15.552318617891604,0.6563503776745057,5,0.2899990081787145,0.9549989700317418,0.8199992179870641,-1.1600012779235804,4.219999313354492,4,0.22080570060871763,1.4406735826671107,19.6299991607666,-1.9090972143952314,20.01000022888184,2.499960263848049,19.979999542236328,0.22080570060871763
9121,2016-05-16,19.850000381469727,19.979999542236328,19.540000915527344,19.540000915527344,7795900.0,0.012238641695476504,-1.8387057079044355,10.333079026002924,21.82537910468112,24.814532271816535,0.03871693697387002,0.7269591114520004,0.597479950118732,-1.1399950747099332,14.995236561107092,0.4399986267089844,-0.7663905065289995,-0.5624997138977044,-1.8048215226435005,0.6798220948480918,-1.1836606182706042,0.05866119047519547,0.3299999237060547,54.166754969694395,21.122733092449998,0.6211609043728988,5,-0.030000686645507812,0.7149991989135742,0.5799994468688965,-1.400001049041748,4.119998931884762,0,0.19596973878548685,-1.6666581895401524,19.61000061035156,1.4406735826671107,19.6299991607666,-1.9090972143952314,20.01000022888184,0.19596973878548685
9122,2016-05-17,19.63999938964844,19.979999542236328,19.59000015258789,19.799999237060547,7844900.0,-0.010579394850658286,-2.000014672007277,-0.516129429209545,15.503861641813444,23.931320980289435,0.19735918815201714,0.8580911308284662,0.830576997067439,-0.9253844890224912,14.657837434438365,0.3899993896484375,-0.8143435355917106,-0.6945006370544391,-1.9244682308065961,0.5354669566977179,-1.3094844339305176,-0.07951684017836058,0.42480072021484006,25.000000000000494,-1.402092593551103,0.614983796876079,5,0.1800003051757777,0.9250001907348597,0.9500002861022914,-1.1900000572204625,4.880001068115231,1,0.20672105394417128,-1.8387057079044355,19.850000381469727,-1.6666581895401524,19.61000061035156,1.4406735826671107,19.6299991607666,0.20672105394417128
9123,2016-05-18,19.920000076293945,20.100000381469727,19.59000015258789,19.63999938964844,10025000.0,0.014256654549240189,-1.684217659075737,-1.7500059604701785,30.2222357855903,24.674968501117775,-0.080090163382458,0.5080529688171467,0.598679211622283,-1.2043697518214316,14.690079250433365,0.5100002288818359,-0.839265718027594,-0.35349998474121236,-1.5353324073563996,0.8283324378739749,-0.944416196048806,0.23741622656638128,-0.46000099182128906,63.88891832323147,34.10082051030163,0.5909162113075929,5,-0.10000038146972656,0.6449995040893555,0.6699995994567871,-1.4700007438659668,3.309999465942383,2,0.1892570503676958,-2.000014672007277,19.63999938964844,-1.8387057079044355,19.850000381469727,-1.6666581895401524,19.61000061035156,0.1892570503676958
9124,2016-05-19,19.90999984741211,20.040000915527344,19.71999931335449,19.790000915527344,14193300.0,-0.000502019520257746,-1.4615305613427225,0.4285665628980783,35.416681153906254,26.194696050629236,-0.0678154971640268,0.45971379577485294,0.6450851462378608,-1.1937212914363151,15.017062380851332,0.3200016021728551,-0.8143779847634214,-0.3115001678466811,-1.4590244152546106,0.8360240795612484,-0.8852622915506458,0.2622619558572836,-0.437200736999511,67.24128292232157,34.988526693142596,0.5737621237039638,5,-0.09000015258789062,0.6549997329711914,0.679999828338623,-1.4600005149841309,2.3800010681152344,3,0.17679560445708398,-1.684217659075737,19.920000076293945,-2.000014672007277,19.63999938964844,-1.8387057079044355,19.850000381469727,0.17679560445708398
9125,2016-05-20,22.65999984741211,22.78000068664551,21.700000762939453,21.71999931335449,53385000.0,0.1381215480198732,-1.2040867962499173,7.833407508662648,76.05321798456264,31.83583453685271,-2.660181009129513,-2.2845528142461617,-2.048698457117439,-3.9253189670101207,16.237065244419608,2.870000839233402,-0.6725597174763749,2.360499858856201,0.817591113139688,3.9034086045727143,1.5890454859979464,3.131954231714456,-3.1746567115783684,96.29627013238992,58.74430410204583,0.7714543728582562,5,-1.5399999618530273,-1.5399999618530273,-1.9949994087219238,-4.179999828338623,0.28000068664550426,4,0.04280667784140646,-1.4615305613427225,19.90999984741211,-1.684217659075737,19.920000076293945,-2.000014672007277,19.63999938964844,0.04280667784140646
9126,2016-05-23,22.899999618530273,23.020000457763672,22.770000457763672,22.8799991607666,24854300.0,0.010591340367796853,-1.0833518771656547,0.021277070638819312,80.83698978434356,37.666813017162255,-2.713683642381909,-2.49827328705884,-2.2436858152325136,-4.149485465031482,17.593291987991915,0.3600006103515625,-0.5120722404716602,2.502499675750734,0.5848271448566287,4.420172206644839,1.543663410303683,3.4613359411977846,-3.2828701806640623,96.50143356977782,52.90542648289063,0.9588362654470524,5,-1.6599998474121094,-1.6599998474121094,-2.169999122619629,-4.419999599456787,0.6599998474121129,0,0.04061136771475038,-1.2040867962499173,22.65999984741211,-1.4615305613427225,19.90999984741211,-1.684217659075737,19.920000076293945,0.04061136771475038
9127,2016-05-24,23.489999771118164,23.489999771118164,22.920000076293945,22.93000030517578,19040300.0,0.025764199232146456,1.035715137210023,27.99933244325768,87.29506755061307,43.88302218675512,-3.0770106662191594,-3.070874406667471,-2.776698678872659,-4.715270617012592,18.488463086336452,0.5900001525878906,-0.31834372545938905,2.9814998626708977,0.6408363990640176,5.322163326277778,1.8111681308674576,4.151831594474338,-3.668698072058106,100.0,49.86173796685375,1.1703317318034394,5,-2.015000343322754,-2.015000343322754,-2.5849995613098145,-4.934999942779541,0.4799995422363246,1,0.020434208042287905,-1.0833518771656547,22.899999618530273,-1.2040867962499173,22.65999984741211,-1.4615305613427225,19.90999984741211,0.020434208042287905
9128,2016-05-25,23.65999984741211,23.8799991607666,23.3799991607666,23.790000915527344,14740200.0,0.00723712549810096,2.2258318566646977,-0.23214498588220067,87.72275844095996,51.044139227070104,-2.989150875308148,-3.2300618626660267,-2.886238709441656,-4.855190857787701,19.39196338786495,0.5,-0.127059542226597,3.039499950408935,0.32990335011911753,5.749096550698752,1.6847016502640244,4.394298250553845,-3.545202302587402,94.71155477346109,38.52712525700511,1.3547983001449093,5,-1.9600000381469727,-1.9900007247924805,-2.7274999618530273,-5.105000019073486,0.22999954223633168,2,0.03634829314868426,1.035715137210023,23.489999771118164,-1.0833518771656547,22.899999618530273,-1.2040867962499173,22.65999984741211,0.03634829314868426
9129,2016-05-26,23.729999542236328,23.8700008392334,23.60000038146973,23.670000076293945,12330500.0,0.002958567002352419,-1.7000200272753019,-0.4615305613427624,87.84312170865508,58.07992368390283,-2.7003776562871344,-3.235997278155253,-2.8985540766682654,-4.89120485392495,21.521145788847264,0.2700004577636683,0.06932360048710251,2.9634996414184585,-0.08283890915022596,6.009838191987143,1.4403303661341162,4.486668916702801,-3.238681835817431,93.1192784967282,31.449119498026676,1.5231692752843429,5,-2.0199995040893555,-2.060000419616699,-2.792499542236328,-5.174999713897705,0.1100006103515625,3,-0.02107037545913415,2.2258318566646977,23.65999984741211,1.035715137210023,23.489999771118164,-1.0833518771656547,22.899999618530273,-0.02107037545913415
9130,2016-05-27,24.440000534057614,24.57999992370605,23.79999923706055,23.86000061035156,18555600.0,0.029919974948064088,-1.2285648891153729,9.666751438471564,89.2918732822752,65.57620081474661,-2.964992688560841,-3.8296754041047016,-3.548845910043955,-5.563065846686776,23.618039694398202,0.850000381469723,0.2885770134897214,3.4750005722045856,0.020042365384103533,6.929958779025068,1.7475214687943463,5.202479675614825,-3.6098146822039467,92.26522480902797,26.293396869475387,1.7274791034102401,5,-2.355000495910641,-2.420001029968258,-3.497500896453854,-5.885000705718991,-0.44000053405761363,4,-0.08797052256746896,-1.7000200272753019,23.729999542236328,2.2258318566646977,23.65999984741211,1.035715137210023,23.489999771118164,-0.08797052256746896
9131,2016-05-31,24.420000076293945,24.46999931335449,24.10000038146973,24.31999969482422,18801400.0,-0.0008183493177832402,2.7000104904775677,0.1724144734894948,88.81117225516175,73.72145754956308,-2.490464083472986,-3.6743629541190472,-3.4749075613164457,-5.492519450062872,25.828252352188297,0.3699989318847585,0.5958404253509642,3.2495000839233406,-0.5163545934290745,7.015354761275756,1.366572745247133,5.132427422599548,-3.1398365358179916,90.36145408919518,26.26484476805112,1.8829273386762073,5,-2.3350000381469727,-2.40000057220459,-3.4775004386901855,-5.865000247955322,-0.12999916076660156,1,-0.060606041671271815,-1.2285648891153729,24.440000534057614,-1.7000200272753019,23.729999542236328,2.2258318566646977,23.65999984741211,-0.060606041671271815
9132,2016-06-01,24.3799991607666,24.479999542236328,24.229999542236328,24.29999923706055,10480900.0,-0.001638039123766255,-1.272734366194741,0.7999961853172507,88.13260359260387,80.15594286145348,-1.9080360139241215,-3.4754635268079177,-3.388058580175997,-5.3933891220483865,27.563990610550693,0.25,0.9274277119195062,2.9954992294311538,-0.9940103805706002,6.985008839432908,1.0007444244302768,4.990254034432031,-2.7038552543030363,83.3332803514608,19.363856097227057,1.994754805000877,6,-2.2299995422363317,-2.359999656677246,-3.437499523162842,-5.8249993324279785,0.5500011444091797,2,-0.03363411497338342,2.7000104904775677,24.420000076293945,-1.2285648891153729,24.440000534057614,-1.7000200272753019,23.729999542236328,-0.03363411497338342
9133,2016-06-02,24.520000457763672,24.649999618530273,24.440000534057614,24.5,18034800.0,0.005742465209858105,-1.9999999999998985,0.250005960470173,94.53550184950166,86.72470071651964,-1.4828440190513454,-3.423169138712197,-3.480231011578013,-5.46614043914542,28.975952035965058,0.2700004577636719,1.284609553235068,2.902000522613527,-1.2525940818789891,7.056595127106043,0.8247032203672688,4.979297824859785,-2.495393829231009,87.61911854997798,17.778575627098945,2.077297302246258,6,-1.3450002670288086,-2.465001106262207,-3.577500820159912,-5.965000629425049,0.6299991607666016,3,-0.02243071509548189,-1.272734366194741,24.3799991607666,2.7000104904775677,24.420000076293945,-1.2285648891153729,24.440000534057614,-0.02243071509548189
9134,2016-06-03,24.38999938964844,24.46999931335449,24.11000061035156,24.40999984741211,16194500.0,-0.0053018379155074236,4.142861035422604,-0.9999999999998224,92.67851401354778,88.57195583085132,-0.726974081770301,-3.0942471027038074,-3.2868066134894534,-5.267206209815956,30.17201296154609,0.4099998474121129,1.7151751888005862,2.5449995040893576,-1.6980306088242045,6.78802961700292,0.42348444763257476,4.6665145605461404,-1.9978377425161113,69.41175150624404,-6.354061788569126,2.1215150564567815,6,-0.6799993515014684,-2.335000038146976,-3.4149994850158727,-5.804999351501468,1.0200004577636683,4,-0.02050020551506082,-1.9999999999998985,24.520000457763672,-1.272734366194741,24.3799991607666,2.7000104904775677,24.420000076293945,-0.02050020551506082
9135,2016-06-06,24.170000076293945,24.53000068664551,24.10000038146973,24.420000076293945,13550500.0,-0.00902006227387886,-1.2051332211745776,12.499713904255511,88.70963551903425,89.44669424581696,-0.3020161569608284,-2.672611421707071,-3.00044176555528,-4.979970892992299,31.329781432413224,0.43000030517578125,2.105048201163992,2.1100002288818374,-2.1474069767126522,6.367407434476327,-0.01870337391540744,4.238703831679082,-1.4617411131659033,12.727234895511266,-63.05379366305754,2.128703602797245,6,-0.38500022888183594,-2.1150007247924805,-3.2275004386901855,-5.260000228881836,1.739999771118164,0,-0.013653286001836684,4.142861035422604,24.38999938964844,-1.9999999999998985,24.520000457763672,-1.272734366194741,24.3799991607666,-0.013653286001836684
9136,2016-06-07,24.170000076293945,24.36000061035156,24.11000061035156,24.309999465942386,10476100.0,0.0,1.0833187634110129,0.5599975585937642,92.178740788704,89.98932460560485,-0.11501669917568336,-2.4617385531849223,-2.9343198503665704,-4.903270376721004,32.85187372967838,0.25,2.516574502971192,1.8960001945495613,-2.3323124022692774,6.1243127913684,-0.21815610385985806,4.010156492958981,-1.18989742140959,12.727234895511266,-66.60721862968848,2.114156298409419,6,-0.1550006866455078,-2.1150007247924805,-3.4025001525878906,-4.944999694824219,1.9300003051757848,1,-0.00703351575330291,-1.2051332211745776,24.170000076293945,4.142861035422604,24.38999938964844,-1.9999999999998985,24.520000457763672,-0.00703351575330291
9137,2016-06-08,24.229999542236328,24.29999923706055,24.09000015258789,24.20000076293945,8014900.0,0.0024823941147287254,1.470604075038086,-0.21427792915533328,91.84462711359093,90.44731001367495,-0.06594291362929994,-2.305202270432183,-2.9387096809827895,-4.895181693645945,34.41929626536841,0.2099990844726598,2.5705489519017597,1.743499660491942,-2.4261614980792423,5.913160819063126,-0.34133091879365196,3.828330239777536,-1.016111312441545,24.999914850426258,-53.9630835965342,2.0848305792855926,6,-0.10499954223632812,-2.1750001907348633,-3.3799991607666016,-4.879999160766602,2.1100006103515625,2,0.0024763258119928633,1.0833187634110129,24.170000076293945,-1.2051332211745776,24.170000076293945,4.142861035422604,24.38999938964844,0.0024763258119928633
9138,2016-06-09,24.420000076293945,24.459999084472656,23.90999984741211,24.03000068664551,11920900.0,0.007841540967692628,1.34043520254531,13.000508646997325,92.30766478067122,90.94337035501006,-0.15287680330919073,-2.263950677958924,-3.0842532957835296,-5.003641979254738,36.357294007180734,0.5499992370605469,2.593712784582877,1.7130002021789537,-2.3707756533420614,5.796776057699969,-0.32888772558155566,3.754888129939463,-1.0050562520761943,82.25799008795279,1.73741031310324,2.041887927760508,6,-0.19500064849853516,-2.3650007247924805,-3.632500171661377,-4.539999961853027,2.180000305175785,3,0.0208845301919931,1.470604075038086,24.229999542236328,1.0833187634110129,24.170000076293945,-1.2051332211745776,24.170000076293945,0.0208845301919931
9139,2016-06-10,24.06999969482422,24.45000076293945,23.959999084472656,24.399999618530273,12630200.0,-0.014332529908936964,1.2790658475459857,-0.8461549747642786,74.0613970104794,89.25109521369943,0.27985418102349513,-1.6487960561898767,-2.697459713976855,-4.579216630200435,37.676418142552215,0.4900016784667933,2.517731879023355,1.1409997940063477,-2.7148494814201456,4.996849069432841,-0.786924843706899,3.0689244317195943,-0.4821480594027143,25.80639207036246,-50.540915137286035,1.9279246377132468,6,0.21000003814697266,-2.015000343322754,-3.4175000190734863,-4.189999580383301,2.3199996948242223,4,0.044869129098422444,1.34043520254531,24.420000076293945,1.470604075038086,24.229999542236328,1.0833187634110129,24.170000076293945,0.044869129098422444
9140,2016-06-13,23.940000534057614,24.149999618530273,23.85000038146973,23.979999542236328,11253000.0,-0.00540087920294241,-1.7272743035988871,0.12120914371587355,68.43970959638656,86.98759936272441,0.37042363542844825,-1.2414197712246136,-2.5391564520774814,-4.37351549297728,38.96247730409833,0.2999992370605433,2.4155834935906952,0.7945006370544405,-2.750396237361663,4.339397511470544,-0.9779478001536113,2.5669490742624923,-0.2034481810008799,14.754154745711286,-56.60475291951907,1.7724484372080516,6,0.30999946594238637,-1.8850011825561488,-3.2925000190734828,-4.060000419616696,2.70999908447266,0,0.06140347872019625,1.2790658475459857,24.06999969482422,1.34043520254531,24.420000076293945,1.470604075038086,24.229999542236328,0.06140347872019625
9141,2016-06-14,23.739999771118164,23.8799991607666,23.459999084472656,23.71999931335449,14600500.0,-0.008354250562982446,1.8000076294139338,-0.5000238424491408,55.14402420052403,83.32220165249332,0.5183304953907992,-0.7747704191757805,-2.3045325648187216,-4.105232730354601,40.7019839027724,0.4800014495849574,2.298763405030826,0.39999990463256907,-2.792966182830785,3.592965992095923,-1.196483139099108,1.9964829483642461,0.9099998474121094,28.00006866455078,-38.09448302106509,1.5964830437316768,6,0.3149995803833008,-1.6850004196166992,-3.127500057220459,-3.859999656677246,2.489999771118164,1,0.09140691226686304,-1.7272743035988871,23.940000534057614,1.2790658475459857,24.06999969482422,1.34043520254531,24.420000076293945,0.09140691226686304
9142,2016-06-15,23.70000076293945,23.95000076293945,23.520000457763672,23.84000015258789,13912700.0,-0.0016848782040586041,1.38888653414151,-6.999809269501128,50.86958396635102,78.47043299880991,0.5048145539686963,-0.43743849583082905,-2.2225690499642248,-4.000323214465762,42.56863624333569,0.4300003051757777,2.0783457809403885,0.1570008277893038,-2.5200682934239325,2.83406994900254,-1.1815337328173143,1.495535388395922,0.9261988449096705,24.000167846679332,-36.88518245176402,1.3385345606066184,6,0.29499912261963246,-1.6450014114379847,-3.0875010490417445,-3.5750007629394496,2.670000076293949,2,0.10126580342913938,1.8000076294139338,23.739999771118164,-1.7272743035988871,23.940000534057614,1.2790658475459857,24.06999969482422,0.10126580342913938
9143,2016-06-16,23.690000534057614,23.75,23.31999969482422,23.520000457763672,12827600.0,-0.00042195057214822196,1.965529488368422,-1.2142915531334588,49.10716642526817,73.62917215566773,0.42990716965177,-0.13757110287935248,-2.173401430227127,-3.922576253346815,44.700098423073385,0.43000030517578125,1.8545317449827117,-0.041499423980717154,-2.1050506121823105,2.022051764220876,-1.0732750180815138,0.9902761701200795,0.9128750633239768,32.74340615009616,-23.07048649433853,1.0317755941007973,6,0.23499965667724965,-1.6350011825561488,-3.1350007057189906,-3.475000381469723,2.7999992370605504,3,0.11186152633135404,1.38888653414151,23.70000076293945,1.8000076294139338,23.739999771118164,-1.7272743035988871,23.940000534057614,0.11186152633135404
9144,2016-06-17,23.43000030517578,23.649999618530273,23.36000061035156,23.649999618530273,22138500.0,-0.010975104390903101,1.6363628482006167,-1.2941130271853427,21.787747595306058,66.19340683080904,0.6028018782527944,0.42125806579265657,-1.8680656222489205,-3.6026789566340653,46.94674746754154,0.3299999237060547,1.6196782418207007,-0.4774996757507317,-1.513095150429944,0.5580957989284805,-0.9952974130903378,0.04029806158887439,1.121560256103514,13.253086802754854,-36.38228387564814,0.5177977373396065,6,0.45999908447265625,-1.3750009536743164,-3.030000686645508,-3.2150001525878906,3.379999160766605,4,0.1352966297483864,1.965529488368422,23.690000534057614,1.38888653414151,23.70000076293945,1.8000076294139338,23.739999771118164,0.1352966297483864
9145,2016-06-20,23.6299991607666,23.959999084472656,23.6299991607666,23.8700008392334,13020700.0,0.008536015919156315,-1.7499801319240245,1.0909201251918192,29.949227766331546,59.279016494989875,0.35553698581752613,0.31374079270065636,-2.019147848035111,-3.736858211620387,46.850239469266896,0.529998779296875,1.332903326677652,-0.32600078582763814,-1.1926799443051834,0.5406783726499071,-0.7593403650664108,0.1073387934111345,0.8722989658544904,48.43746274706149,3.7903457856627654,0.4333395792387726,6,0.26000022888183594,-1.544999122619629,-3.3199996948242188,-3.414999008178711,3.270000457763672,0,0.11680069093969014,1.6363628482006167,23.43000030517578,1.965529488368422,23.690000534057614,1.38888653414151,23.70000076293945,0.11680069093969014
9146,2016-06-21,23.82999992370605,23.920000076293945,23.63999938964844,23.690000534057614,7720100.0,0.008463849769047682,-1.333322737026255,-0.5833267106413415,37.089226261580535,53.19508306698873,0.11424987141586129,0.1970906258497287,-2.1717350757578053,-3.8626616371507794,46.54711270714025,0.29000091552734375,1.052609601049035,-0.1725000381469748,-0.8870665113948704,0.5420664351009208,-0.5297832747709244,0.18478319847697477,0.6250062656431652,79.68761175881498,38.28440052277792,0.35728323662394806,6,0.059999465942386365,-1.7349996566772425,-3.597500324249264,-3.6149997711181605,2.7900009155273473,1,0.11833821669545586,-1.7499801319240245,23.6299991607666,1.6363628482006167,23.43000030517578,1.965529488368422,23.690000534057614,0.11833821669545586
9147,2016-06-22,23.96999931335449,24.270000457763672,23.78000068664551,23.82999992370605,11645700.0,0.005874921951181555,-3.0833677718792853,1.0,37.089169926920654,47.05969474990532,-0.07432516822673207,0.10002366313961275,-2.2613941740748373,-3.9423844570422233,46.03296407867859,0.4899997711181605,0.8079429431881238,-0.056500625610354405,-0.7296323138133651,0.6166310625926563,-0.393066469711858,0.2800652184911492,0.43960661621372665,68.42095752839901,31.506180227337595,0.33656584410150525,6,-0.0849990844726527,-1.8499994277954066,-3.777499675750729,-3.754999160766598,2.320001602172855,2,0.09428453456912367,-1.333322737026255,23.82999992370605,-1.7499801319240245,23.6299991607666,1.6363628482006167,23.43000030517578,0.09428453456912367
9148,2016-06-23,24.520000457763672,24.53000068664551,24.1299991607666,24.34000015258789,10942900.0,0.02294539675279661,2.9999999999998934,1.2857220708446866,52.54904131393165,44.669433005844475,-0.680177434776116,-0.402901902221231,-2.765876441007361,-4.428298862229816,45.330958829870596,0.5600013732910227,0.5527876915098275,0.45050048828125,-0.2338347901737272,1.1348357667362272,0.10833284905376317,0.7926681275087368,-1.2000007629394531,99.1452796384838,63.60066650294071,0.3421676392274881,6,-0.5950002670288086,-2.40000057220459,-4.327500820159912,-4.305000305175781,1.75,3,0.07544862752577841,-3.0833677718792853,23.96999931335449,-1.333322737026255,23.82999992370605,-1.7499801319240245,23.6299991607666,0.07544862752577841
9149,2016-06-24,23.229999542236328,23.959999084472656,23.149999618530273,23.5,35722800.0,-0.05261015054830054,-2.7674367026844804,-1.5,37.01657021912902,41.177973075038075,0.5343292553660071,0.8935314633765792,-1.44988851974707,-3.0714815833145437,43.80510477219588,1.3700008392333984,0.26282367023587483,-0.8145004272460952,-1.5824773458413866,-0.04652350865080379,-1.1984888865437426,-0.4305119679484477,1.3000011444091832,5.797091433799835,-31.285699357578807,0.3839884592976458,6,0.6100006103515625,-1.0450000762939453,-3.0374999046325684,-3.0149993896484375,2.7399997711181605,4,0.14033578532597768,2.9999999999998934,24.520000457763672,-3.0833677718792853,23.96999931335449,-1.333322737026255,23.82999992370605,0.14033578532597768
9150,2016-06-27,22.290000915527344,23.170000076293945,22.170000076293945,23.040000915527344,20293800.0,-0.0404648577370782,-1.0201985951148838,2.7777730682829653,29.38597170012963,38.31596724166092,1.3585251335749469,1.7541341896355362,-0.4939675711213596,-2.0732864489508422,41.61085034455482,1.0599994659423828,-0.09512274673858911,-1.6469990730285637,-2.7222926110541223,-0.5717055350030051,-2.1846458420413413,-1.1093523040157862,2.2399997711181676,5.0847800084052555,-33.62975473489378,0.5376467690127787,6,1.0599994659423828,0.8849992752075195,-2.097501277923584,-2.075000762939453,3.909999847412106,0,0.2027814430131487,-2.7674367026844804,23.229999542236328,2.9999999999998934,24.520000457763672,-3.0833677718792853,23.96999931335449,0.2027814430131487
9151,2016-06-28,22.940000534057614,22.96999931335449,22.559999465942386,22.75,13573800.0,0.02916104045906409,2.280023803892583,-0.25333404541015153,37.47573685697805,36.82776200728614,0.6516384443570793,1.0409412639023436,-1.1230649494098373,-2.665349478607343,39.29801568108146,0.6799983978271449,-0.2354791785207624,-0.9229994773864796,-2.060255252129174,0.214256297356215,-1.4916273647578286,-0.3543715900151305,1.4956001281738338,32.627129602689486,-7.4990847985621585,0.568627887371348,6,0.4099998474121129,0.46999931335449574,-1.8200006484985316,-2.079999923706051,3.430000305175785,1,0.1726241932119179,-1.0201985951148838,22.290000915527344,-2.7674367026844804,23.229999542236328,2.9999999999998934,24.520000457763672,0.1726241932119179
9152,2016-06-29,23.559999465942386,23.709999084472656,23.18000030517578,23.25,13315300.0,0.027026979836565213,-1.3555561206973283,1.631571550469356,42.293898601482304,36.07073224908772,0.010830850257153912,0.3756183320601316,-1.7029206305984843,-3.2109236625570325,36.8161716729432,0.7699985504150426,-0.3364684403775371,-0.2620005607604945,-1.3797348335623205,0.8557337120413315,-0.8208676971614075,0.2968665756404185,0.784977172851562,58.898263989913744,23.105830405755675,0.5588671364009127,6,-0.2099990844726598,-0.149999618530277,-2.3199996948242223,-2.449998855590824,3.25,2,0.1298812157323881,2.280023803892583,22.940000534057614,-1.0201985951148838,22.290000915527344,-2.7674367026844804,23.229999542236328,0.1298812157323881
9153,2016-06-30,23.96999931335449,23.979999542236328,23.46999931335449,23.709999084472656,10256700.0,0.017402370827927394,2.642849844347135,0.8387118606525394,49.11347139973409,39.10692378291306,-0.3970258177575552,-0.08189786136848554,-2.0652510068599774,-3.533459443029283,34.21509072899639,0.5100002288818395,-0.36759551895132603,0.17549934387206534,-0.8960358235127011,1.2470345112568317,-0.36026823982031786,0.7112669275644485,0.28797826293946116,99.44750100372914,59.81455528422352,0.535767583692383,6,-0.6199989318847621,-0.5599994659423793,-2.4949998855590785,-2.4949998855590785,2.8600006103515625,3,0.09678772084404286,-1.3555561206973283,23.559999465942386,2.280023803892583,22.940000534057614,-1.0201985951148838,22.290000915527344,0.09678772084404286
9154,2016-07-01,23.88999938964844,24.020000457763672,23.739999771118164,23.770000457763672,8593000.0,-0.0033375021275647843,-2.1111134658585176,0.46153394710782175,49.552762431976106,41.28509430131801,-0.27369497602246184,-0.043507987482637844,-1.931403216139362,-3.3641356497333064,32.28160947435015,0.2800006866455078,-0.3857135869611774,0.12049942016601989,-0.91527049441925,1.1562693347512898,-0.3973855371266133,0.6383843774586531,0.28445908664550856,92.97291668599809,48.119551361820015,0.5178849572926345,7,-0.5399990081787145,-0.4799995422363317,-2.2049999237060582,-2.220000267028812,2.9000015258789027,4,0.09962332059106238,2.642849844347135,23.96999931335449,-1.3555561206973283,23.559999465942386,2.280023803892583,22.940000534057614,0.09962332059106238
9155,2016-07-05,23.84000015258789,23.8700008392334,23.489999771118164,23.75,8747100.0,-0.0020928940283780895,4.066629367783937,0.750007947356687,50.9191217074988,42.82174935086448,-0.2131940585764731,-0.020552887616350546,-1.8318625570655271,-3.2224400565360014,30.052785658803128,0.399999618530277,-0.40003699796836045,0.0870001792907722,-0.9322892216454548,1.1062895802269992,-0.4226445211773431,0.5966448797588875,0.25427998770605953,87.6712203495671,39.00532856338194,0.509644700468114,7,-0.48999977111816406,-0.43000030517578125,-2.15000057220459,-2.1700010299682617,2.5699996948242188,1,0.08934560180929285,-2.1111134658585176,23.88999938964844,2.642849844347135,23.96999931335449,-1.3555561206973283,23.559999465942386,0.08934560180929285
9156,2016-07-06,24.0,24.020000457763672,23.520000457763672,23.6200008392334,9625800.0,0.006711402952518153,1.3809519484471007,4.222205738990379,52.69783605027722,44.556045586792976,-0.3872688945152696,-0.20442257970587718,-1.9342822709998302,-3.283293744069617,27.778015785697086,0.5,-0.3288176177152131,0.2555000305175774,-0.7519137108162752,1.26291377185143,-0.24820684014935068,0.7592069011845055,-1.8299999237060547,97.61899355588758,43.93973741267591,0.503706870666927,7,-0.6499996185302734,-0.5900001525878906,-1.947500228881836,-1.9800004959106445,2.8199996948242188,2,0.09166669845581032,4.066629367783937,23.84000015258789,-2.1111134658585176,23.88999938964844,2.642849844347135,23.96999931335449,0.09166669845581032
9157,2016-07-07,24.290000915527344,24.459999084472656,24.0,24.020000457763672,10056500.0,0.012083371480305916,-1.9677228819294899,0.7105290896405644,55.13699111090358,44.84359556423431,-0.7008006614980893,-0.5161617433292349,-2.172784550958742,-3.4781617955991564,25.638499321754317,0.45999908447265625,-0.274770636841982,0.5425008773803697,-0.4713373800755676,1.556339134836307,0.035581748652401046,1.0494200061083383,-2.0830008316040036,82.82846381334957,25.406235984250586,0.5069191287279688,7,-0.975001335144043,-0.8800010681152344,-2.2375011444091797,-2.2700014114379883,2.8899993896484375,3,0.08563194093485671,1.3809519484471007,24.0,4.066629367783937,23.84000015258789,-2.1111134658585176,23.88999938964844,0.08563194093485671
9158,2016-07-08,24.93000030517578,24.96999931335449,24.43000030517578,24.5,14148100.0,0.026348265357179157,1.1176501387507356,1.5925910227609885,62.05788284213465,47.625963633457154,-1.4265415139424285,-1.1763038656707394,-2.7576223417764396,-4.028879264116533,24.066103360002433,0.6799983978271449,-0.23139476850268537,1.157000255584716,0.050519953776205995,2.263480557393226,0.603760104680461,1.7102404064889711,-2.6328802612304685,97.29736347632462,32.871632949243136,0.553240150904255,7,-1.3600006103515625,-1.3600006103515625,-2.845000743865967,-2.910000801086426,2.5399990081787074,4,0.07541111663670108,-1.9677228819294899,24.290000915527344,1.3809519484471007,24.0,4.066629367783937,23.84000015258789,0.07541111663670108
9159,2016-07-11,25.149999618530273,25.29999923706055,25.0,25.0,11026200.0,0.008824681534753909,-3.0000000000000475,0.3488360745905857,62.17949501705001,51.269688446448306,-1.5036748472675967,-1.3821049811013708,-2.8991011808380094,-4.164117167049795,22.5332057101578,0.3699989318847692,-0.18972664407639428,1.3229995727539077,0.0610030210271475,2.584996124480668,0.6920012968905276,1.9539978486172878,-2.6925068184204086,91.71272581275714,24.22093291351227,0.6309982758633803,7,-1.220000267028805,-1.4149999618530273,-2.5349998474121094,-3.0950002670288086,2.069999694824215,0,0.06679921791879351,1.1176501387507356,24.93000030517578,-1.9677228819294899,24.290000915527344,1.3809519484471007,24.0,0.06679921791879351
9160,2016-07-12,25.40999984741211,25.459999084472656,25.1299991607666,25.31999969482422,10623000.0,0.010337981424471732,2.473708514867388,0.600002543137978,62.53968724918737,54.054571823360455,-1.424346109869802,-1.6088146732419801,-3.064979889875154,-4.337462607709256,21.274774119954337,0.3299999237060547,-0.22492064650711185,1.5094998359680183,0.062172569934265454,2.956827102001771,0.7858362029511419,2.2331634689848947,-2.7251065323461887,97.42271791473556,30.173471547550122,0.7236636330168766,7,-1.0900001525878906,-1.5950002670288086,-2.5275001525878906,-3.3550004959106445,1.8800010681152344,1,0.05430936939796083,-3.0000000000000475,25.149999618530273,1.1176501387507356,24.93000030517578,-1.9677228819294899,24.290000915527344,0.05430936939796083
9161,2016-07-13,25.90999984741211,25.96999931335449,25.420000076293945,25.489999771118164,15989700.0,0.019677292522727985,1.0370379527753877,4.666659602424448,64.56457307882539,56.52909120973191,-1.6301775738397346,-2.042635156414434,-3.4579496820426066,-4.766340842689772,21.117220995591403,0.5599994659423793,-0.07934597190723736,1.900999832153321,0.20103226166835952,3.6009674026382825,1.051016046910842,2.7509836173958,-2.9475959554055144,96.95434076876845,28.620098624788824,0.8499837852424804,7,-1.1900005340576207,-1.8400001525878906,-2.9900002479553223,-3.8550004959106445,1.7700004577636719,2,0.019297568620014527,2.473708514867388,25.40999984741211,-3.0000000000000475,25.149999618530273,1.1176501387507356,24.93000030517578,0.019297568620014527
9162,2016-07-14,26.10000038146973,26.239999771118164,25.739999771118164,26.07999992370605,14888600.0,0.007333096687632601,2.3333418104599266,0.04762012888226541,62.53968724918737,58.02089297078227,-1.5890995134894297,-2.154054211136984,-3.5297355205164784,-4.886745842754145,20.94093832534175,0.5,0.22129303184159,1.9710003852844267,0.039773431223153466,3.9022273393457,1.00538690825379,2.9366138623150633,-2.7766850389013875,92.26522480902818,26.678810362534335,0.9656134770306365,7,-1.235000610351566,-1.8950004577636754,-3.065001010894779,-4.045001029968265,3.539999008178711,3,0.027586180185103393,1.0370379527753877,25.90999984741211,2.473708514867388,25.40999984741211,-3.0000000000000475,25.149999618530273,0.027586180185103393
9163,2016-07-15,26.34000015258789,26.34000015258789,25.95000076293945,26.149999618530273,11635400.0,0.00919539339503439,3.1052451939969252,9.499809269498819,79.6190749534062,61.36159436205229,-1.62885151034396,-2.303442006529796,-3.6382349665291756,-5.053770574631919,21.275928766276113,0.38999938964844105,0.4692679548215537,2.078500175476073,-0.07656507538093749,4.233565426333083,1.0009675500475694,3.156032800904576,-2.6083489900225736,100.0,25.741466128370803,1.0775326254285051,7,-1.4250001907348633,-2.0850000381469727,-3.250000476837158,-4.285000801086426,2.809999465942383,4,0.0318906662005225,2.3333418104599266,26.10000038146973,1.0370379527753877,25.90999984741211,2.473708514867388,25.40999984741211,0.0318906662005225
9164,2016-07-18,26.60000038146973,26.63999938964844,26.36000061035156,26.53000068664551,13473000.0,0.009870927387078732,2.733374024058486,0.3684184108818953,97.15537803709948,66.49895617645235,-1.6360611942534788,-2.4388163911391025,-3.7610023930915055,-5.241417110257711,21.720211269133426,0.2999992370605504,0.6727508134002242,2.180000400543218,-0.1746233611541257,4.534624162240561,1.0026885196945443,3.3573122813918914,-2.4510133805008003,97.35105946253198,13.750036615701347,1.1773118808486722,7,-1.5200004577636754,-2.1950006484985387,-3.4600009918212926,-4.545001029968265,3.3500003814697195,0,0.03270672629353877,3.1052451939969252,26.34000015258789,2.3333418104599266,26.10000038146973,1.0370379527753877,25.90999984741211,0.03270672629353877
9165,2016-07-19,26.38999938964844,26.81999969482422,26.31999969482422,26.5,15996700.0,-0.007894774015401174,-3.0,-1.5714441416893226,91.76754911192822,70.84003540552469,-1.146913627062876,-2.120142028337785,-3.414024158902084,-4.962742433190371,21.7786376175562,0.5,0.8111241263624329,1.831999397277837,-0.6478613094343402,4.311860103990014,0.5920690439217466,3.0719297506339274,-1.7926301587171984,69.28568411845754,-19.90548730209599,1.2399303533560893,7,-0.9799995422363317,-1.894999504089359,-3.222499847412113,-4.335000038146976,3.3100013732910085,1,0.031451305149768904,2.733374024058486,26.60000038146973,3.1052451939969252,26.34000015258789,2.3333418104599266,26.10000038146973,0.031451305149768904
9166,2016-07-20,26.649999618530273,26.770000457763672,26.420000076293945,26.56999969482422,9809500.0,0.009852225649683799,1.1874914318752123,-0.7272679983354375,90.98142940837803,74.82275077191073,-1.107998095054569,-2.274665924063626,-3.5318464577226365,-5.153616295468005,21.840221398447852,0.3800010681152308,0.9754581709505743,1.9509996414184556,-0.6711720886451467,4.573171371482058,0.6399137763866527,3.2620855064502585,-1.6081042948204356,84.25925108303855,-8.40174712185518,1.3110858650318018,7,-1.0249996185302734,-2.1549997329711914,-3.497499942779541,-4.595000267028809,3.0,2,0.02401505839242346,-3.0,26.38999938964844,2.733374024058486,26.60000038146973,3.1052451939969252,26.34000015258789,0.02401505839242346
9167,2016-07-21,26.229999542236328,26.65999984741211,26.059999465942386,26.61000061035156,14638500.0,-0.01575985299459104,1.5000039736467599,-4.750017881410441,79.89417749137286,76.80456128849276,-0.42898142290015784,-1.7672804530193886,-2.9745189058449526,-4.664154632063749,21.138261813966125,0.600000381469723,1.142818782084774,1.4179995536804206,-1.2659533211573866,4.101952428518228,0.07602311626151703,2.7599759910993242,-0.8324833443036148,32.183807247933984,-57.15595517843728,1.3419764374189036,7,-0.31999969482421875,-1.734999656677246,-3.1750001907348633,-4.175000190734863,3.7399997711181605,3,0.05528024354726413,1.1874914318752123,26.649999618530273,-3.0,26.38999938964844,2.733374024058486,26.60000038146973,0.05528024354726413
9168,2016-07-22,26.3700008392334,26.40999984741211,26.07999992370605,26.38999938964844,5292100.0,0.005337449463986399,10.000095368280629,0.05262761632285279,82.29166821887004,79.0392471998061,-0.38357451220834804,-1.8567759073232466,-2.973701664666251,-4.741158627848051,20.06727723538959,0.32999992370605824,1.3082904223309555,1.465500831604004,-1.3022872751061811,4.233288938314189,0.08160677824891138,2.8493948849590964,-0.6879879419223833,40.789642096175236,-46.10397970568793,1.3838940533550919,7,-0.3950014114379883,-1.8750009536743164,-3.345001220703125,-4.315001487731934,3.679998397827152,4,0.12400449170824168,1.5000039736467599,26.229999542236328,1.1874914318752123,26.649999618530273,-3.0,26.38999938964844,0.12400449170824168
9169,2016-07-25,26.489999771118164,26.57999992370605,26.25,26.440000534057614,6859600.0,0.004550585061272816,1.8695702652049737,-2.5001430615161855,83.88744794428398,81.4112206103724,-0.3279975239364781,-1.8129734002655624,-2.936333842644892,-4.798738950332819,21.252945047023218,0.32999992370605113,1.4549111816767493,1.4224997520446792,-1.3138662547193825,4.158865758808741,0.054316748662646575,2.7906827554267117,-0.5803895143045068,56.578970483788595,-28.968086546609783,1.368183003382031,7,-0.36999988555908203,-1.994999885559082,-3.5,-4.435000419616699,3.5,0,0.1004152461455392,10.000095368280629,26.3700008392334,1.5000039736467599,26.229999542236328,1.1874914318752123,26.649999618530273,0.1004152461455392
9170,2016-07-26,26.809999465942386,26.82999992370605,26.459999084472656,26.65999984741211,11877000.0,0.012080018784036195,2.8947347287056244,3.0000381475545996,84.52086437069471,83.62858630946897,-0.4788825049398966,-1.8730140863891087,-3.091359085894009,-5.053186896979511,22.95274270789654,0.3700008392333949,1.5204779114441003,1.516499519348148,-0.9910408394172485,4.024039878113545,0.2627293399654498,2.7702696987308464,-0.7299995422363352,97.40253949695658,12.829683926194335,1.2537701793826983,7,-0.524999618530277,-2.3099994659423864,-3.837500095367435,-4.7550001144409215,3.0300006866455043,1,0.11712052814420648,1.8695702652049737,26.489999771118164,10.000095368280629,26.3700008392334,1.5000039736467599,26.229999542236328,0.11712052814420648
9171,2016-07-27,26.899999618530273,27.11000061035156,26.6200008392334,26.8799991607666,10220900.0,0.0033569621178926035,1.2272593286170264,0.13333672418396744,83.7209061629033,85.98205507765964,-0.4622985847308563,-1.7403587790275523,-3.0196746551433193,-5.075488409747859,24.83907796496576,0.4899997711181605,1.5820398287671509,1.4084997177124023,-0.9366927068983912,3.753692142323196,0.23590350540700555,2.581095930017799,-0.6699996948242237,79.9999273391791,-4.59556412706462,1.1725962123053972,7,-0.3699989318847692,-2.2599992752075195,-3.9124999046325684,-4.845000267028809,3.3900012969970703,2,0.1040892633500401,2.8947347287056244,26.809999465942386,1.8695702652049737,26.489999771118164,10.000095368280629,26.3700008392334,0.1040892633500401
9172,2016-07-28,26.6200008392334,26.95000076293945,26.57999992370605,26.81999969482422,8239100.0,-0.010408876701395786,-1.6428566562897402,-9.99971390425329,74.07408011189779,85.36594453971426,-0.11262432761857255,-1.2852537593311553,-2.5711413215255305,-4.729530255620258,26.901517917138417,0.37000083923339844,1.6236084326553453,0.9755008697509773,-1.234490589294186,3.1854923287961405,-0.12949485977160435,2.080496599273559,-0.2140007781982476,52.42723840175436,-29.29908550536303,1.104995729522582,7,-0.03500080108642578,-1.9800004959106445,-3.6275010108947754,-4.565001487731934,3.3999996185302734,3,0.11382414289150455,1.2272593286170264,26.899999618530273,2.8947347287056244,26.809999465942386,1.8695702652049737,26.489999771118164,0.11382414289150455
9173,2016-07-29,26.290000915527344,26.68000030517578,26.15999984741211,26.57999992370605,8805600.0,-0.012396690958014212,1.1224518394245253,1.4500033378791892,65.74587061751188,81.87599927087119,0.23416197842574604,-0.814282086183546,-2.081993294068859,-4.3242819422199865,28.378477642080885,0.5200004577636719,1.6030279014584927,0.5295008659362779,-1.5501192580422156,2.6091209899147714,-0.5103091960529689,1.5693109279255246,0.8199996948242152,13.684311969707363,-64.0202359452712,1.0398100619892465,7,0.2949991226196289,-1.6500005722045898,-3.2875008583068848,-4.235001564025879,3.6899986267089844,4,0.13997711181720307,-1.6428566562897402,26.6200008392334,1.2272593286170264,26.899999618530273,2.8947347287056244,26.809999465942386,0.13997711181720307
9174,2016-08-01,26.270000457763672,26.459999084472656,26.190000534057614,26.40999984741211,6456700.0,-0.0007607629162104113,1.2500079473567387,0.48275816709747177,62.72189849974099,78.64870475840596,0.22621849135522254,-0.6396298872637161,-1.8994734638899864,-4.2346126381902245,29.882506532298102,0.2699985504150426,1.592028698734957,0.3905003547668464,-1.50245011463484,2.2834508241685327,-0.5559748799339985,1.3369755894676913,0.8210001373290972,11.579002316924838,-61.00278511260412,0.9464752347008438,8,0.3149995803833008,-1.630000114440918,-3.247500419616699,-4.215001106262207,3.6399993896484375,0,0.1438903202675721,1.1224518394245253,26.290000915527344,-1.6428566562897402,26.6200008392334,1.2272593286170264,26.899999618530273,0.1438903202675721
9175,2016-08-02,25.96999931335449,26.25,25.68000030517578,26.229999542236328,10462200.0,-0.011419913939153425,2.7999834697082404,1.8571525885558837,50.943387172909375,74.20003339890943,0.5144804208431033,-0.18116089460822948,-1.525742472198509,-3.872366701045028,31.500597214092412,0.5900001525878906,1.4592571520337145,-0.016000747680667615,-1.6474210050187708,1.6154195096574355,-0.831710876349721,0.7997093809883857,1.1023812667846684,20.279646593715956,-47.185983332515306,0.8157101286690522,8,0.42500114440918324,-1.3299989700317347,-2.957499504089352,-3.914999961853024,3.820001602172855,1,0.15479401478830535,1.2500079473567387,26.270000457763672,1.1224518394245253,26.290000915527344,-1.6428566562897402,26.6200008392334,0.15479401478830535
9176,2016-08-03,26.20000076293945,26.21999931335449,25.86000061035156,25.899999618530273,5615600.0,0.008856428789610682,1.1176503587517341,-1.1538495396691193,51.55279944604005,71.05099139387247,0.23907511505813872,-0.2507490800384957,-1.6855583815148627,-4.045658568646129,32.99266879491992,0.3599987030029297,1.2302181351446961,0.10400066375732209,-1.2338591476688912,1.4418604751835353,-0.5649292419557845,0.7729305694704287,0.8166846062011714,40.94490317580926,-22.41778640871196,0.6689299057131064,8,0.1949996948242223,-1.365000724792477,-2.9375004768371547,-4.145001411437985,2.6599998474121094,2,0.13893127036840824,2.7999834697082404,25.96999931335449,1.2500079473567387,26.270000457763672,1.1224518394245253,26.290000915527344,0.13893127036840824
9177,2016-08-04,26.3700008392334,26.3700008392334,26.13999938964844,26.20000076293945,4926200.0,0.006488552341357812,1.7058981925074475,0.5666647593253283,50.47620085630778,67.51593946469887,0.10171958124941582,-0.270815840985712,-1.8009708063689658,-4.155309047540388,34.049700170508565,0.23000144958495738,1.0657088088685036,0.1700007438659661,-0.8660850609982766,1.2060865487302088,-0.3480421585661553,0.6880436462980875,0.5932171273486304,69.00005340576172,9.84742232050111,0.5180429024321207,8,0.024999618530273438,-1.2250003814697266,-2.9900007247924805,-4.315001487731934,3.219999313354492,3,0.14865377138940983,1.1176503587517341,26.20000076293945,2.7999834697082404,25.96999931335449,1.2500079473567387,26.270000457763672,0.14865377138940983
9178,2016-08-05,26.809999465942386,26.8700008392334,26.3799991607666,26.5,6914600.0,0.016685574998327457,1.2790658475459646,1.8235254518731105,53.15313767269228,64.10101610118869,-0.3009496697640941,-0.5931596987063834,-2.185623929078748,-4.531627150126276,34.78739593890749,0.5,0.9080124681005337,0.5159994125366261,-0.3643689851405796,1.3963678102138317,0.07581521369802147,0.9561836113752307,0.10188979418339272,94.95787005351823,38.958407266893715,0.4401841988386035,8,-0.4149990081787145,-1.5199995040893626,-3.4299993515014684,-4.7550001144409215,2.569999694824215,4,0.11973148287074964,1.7058981925074475,26.3700008392334,1.1176503587517341,26.20000076293945,2.7999834697082404,25.96999931335449,0.11973148287074964
9179,2016-08-08,26.82999992370605,26.920000076293945,26.71999931335449,26.85000038146973,5746100.0,0.0007460073913494458,1.5000119209403682,-0.06451771683824797,57.00637503682567,61.04385061964768,-0.2991030640969434,-0.5068309253198358,-2.1511620160161193,-4.489579351039808,35.229971392220286,0.20000076293945668,0.8299068688088198,0.45199985504149964,-0.27621631643993183,1.1802160265229311,0.08789176930078568,0.8161079407822136,-1.1499996185302699,92.74192183868414,36.8358590313235,0.3641080857407151,8,-0.43499946594237926,-1.5299997329711879,-3.449999809265133,-4.775000572204586,2.60000038146973,0,0.11740587504612887,1.2790658475459646,26.809999465942386,1.7058981925074475,26.3700008392334,1.1176503587517341,26.20000076293945,0.11740587504612887
9180,2016-08-09,26.790000915527344,26.95000076293945,26.709999084472656,26.95000076293945,6923700.0,-0.0014908314682239299,2.0000238418807363,7.999809269499174,52.3972824201902,57.563447981568444,-0.29305728089973826,-0.3774993525222534,-2.0789314888291806,-4.390807219485623,35.54281635569113,0.24000167846679332,0.7251791738165494,0.34300079345702983,-0.24752428707536822,0.9335258739894279,0.04773825319082903,0.6382633337232306,-1.0852006149291995,85.32111697120112,31.638282144460092,0.2952625402661993,8,-0.47500038146972656,-1.4900007247924805,-3.410000801086426,-4.735001564025879,3.3599987030029297,1,0.11646132233151318,1.5000119209403682,26.82999992370605,1.2790658475459646,26.809999465942386,1.7058981925074475,26.3700008392334,0.11646132233151318
9181,2016-08-10,26.40999984741211,26.86000061035156,26.3700008392334,26.79999923706055,6234300.0,-0.014184436548301371,-1.0851169170582688,2.437498509882536,53.125004139209906,55.23577287349201,0.01131799659851751,0.04414439432279593,-1.6698052300384703,-3.9569991259247317,35.10394053471699,0.4899997711181605,0.5877842021917061,-0.062000274658203125,-0.5964786945556497,0.4724781452392435,-0.3292394846069264,0.20523893529052017,-0.6553915283203118,33.33333333333319,-22.116027964115304,0.26723920994872274,8,-0.09499931335449219,-1.0949993133544922,-3.0299997329711914,-4.3550004959106445,3.639999389648441,2,0.12798186624928887,2.0000238418807363,26.790000915527344,1.5000119209403682,26.82999992370605,1.2790658475459646,26.809999465942386,0.12798186624928887
9182,2016-08-11,26.81999969482422,26.989999771118164,26.40999984741211,26.559999465942386,7599100.0,0.015524416879248326,-1.0714302744200463,-0.6666682968817095,57.14283984264069,54.27988056517299,-0.41049665537136804,-0.3258560179938925,-2.0440256080294894,-4.314093671269195,34.46399390419981,0.5799999237060547,0.4196265086394817,0.31199960708618235,-0.2139019359134835,0.8379011500858482,0.04904883558634765,0.574950378586017,-1.0175756779785168,72.58058561856653,14.64579675801528,0.2629507714998332,8,-0.4849996566772461,-1.2649993896484375,-3.439999580383301,-4.765000343322754,3.4799995422363317,3,0.07606267482251394,-1.0851169170582688,26.40999984741211,2.0000238418807363,26.790000915527344,1.5000119209403682,26.82999992370605,0.07606267482251394
9183,2016-08-12,27.18000030517578,27.21999931335449,26.86000061035156,26.86000061035156,9852900.0,0.013422841702009247,-1.2499940395297882,1.2307669735539313,60.176995133730976,53.99711352450521,-0.7051258786376593,-0.6531885888242499,-2.3678391660296185,-4.619356864199574,33.81318278813662,0.3999996185302699,0.2579073151419671,0.630000209808351,0.0314406480491769,1.2285597715675252,0.33072042892876397,0.9292799906879381,-1.306321743073731,95.29422588433857,35.65173987799354,0.2992797808795871,8,-0.7300004959106445,-1.3550004959106445,-3.817500591278076,-5.125000953674316,3.20999908447266,4,0.08866813172747401,-1.0714302744200463,26.81999969482422,-1.0851169170582688,26.40999984741211,2.0000238418807363,26.790000915527344,0.08866813172747401
9184,2016-08-15,27.46999931335449,27.75,27.35000038146973,27.399999618530273,10768500.0,0.010669573396711263,-3.7059285521947514,0.21874925494121622,59.821424516691486,54.98356211825878,-0.9018425427036334,-0.9219356951473507,-2.6133442452396416,-4.844392845438033,33.09726057827322,0.5699996948242188,0.17630487910853176,0.8764992713928201,0.14988448413607003,1.6031140586495702,0.5131918777644451,1.2398066650211952,-1.4886150911522442,79.71008283150198,23.817710055322962,0.36330739362837466,8,-0.6649990081787074,-1.0949993133544886,-3.89999961853027,-5.255000114440914,3.10000038146973,0,0.06953039297979058,-1.2499940395297882,27.18000030517578,-1.0714302744200463,26.81999969482422,-1.0851169170582688,26.40999984741211,0.06953039297979058
9185,2016-08-16,27.21999931335449,27.520000457763672,27.209999084472656,27.43000030517578,6704700.0,-0.009100837504515846,-1.6956471261412922,-3.000027247956606,54.54544961945143,55.316078804193374,-0.5094582477645808,-0.6393455197569118,-2.3137456491780064,-4.528148292432963,32.07800055944335,0.3100013732910156,0.1476128022856109,0.5849992752075153,-0.18612387161446975,1.3561224220295003,0.19943770179652276,0.9705608486185078,-1.0617535133724694,61.59412978547818,8.389697461786014,0.3855615734109931,8,-0.2749996185302699,-0.7799997329711879,-3.387499809265133,-4.840000152587887,3.070001602172855,1,0.08119033973439649,-3.7059285521947514,27.46999931335449,-1.2499940395297882,27.18000030517578,-1.0714302744200463,26.81999969482422,0.08119033973439649
9186,2016-08-17,27.290000915527344,27.43000030517578,27.0,27.43000030517578,10255300.0,0.0025716974261094094,5.142888283378746,0.6666606116202283,60.12083704286344,56.387705047144,-0.4565996742305707,-0.6945514360320857,-2.332312614949167,-4.531624133622316,30.837817947833223,0.43000030517578125,0.14241604023701626,0.6230008125305169,-0.20197993874496944,1.4479815638060032,0.2105104368927755,1.0354911881682582,-0.9725796955435264,65.67171402299637,11.858022424991184,0.41249037563774243,8,-0.23000049591064453,-0.7050008773803711,-3.222501277923584,-4.8300018310546875,2.3699989318847656,2,0.1048002421053662,-1.6956471261412922,27.21999931335449,-3.7059285521947514,27.46999931335449,-1.2499940395297882,27.18000030517578,0.1048002421053662
9187,2016-08-18,27.68000030517578,27.709999084472656,27.26000022888184,27.60000038146973,20765000.0,0.014290926220765998,5.42867069033633,-0.5714305177111463,70.62311953689387,58.328814143166404,-0.7165910327726053,-1.0227895361782515,-2.6672193284820302,-4.858381730453612,30.445430099598408,0.44999885559081676,0.2258936920254797,0.940500164031981,0.027103645678650423,1.8538966823853116,0.4838019048553157,1.3971984232086463,-1.2193212071903474,92.13486035626728,31.871752485081828,0.45669825917666607,8,-0.619999885559082,-0.9650001525878906,-3.285000801086426,-4.965001106262207,1.6700000762939489,3,0.08562134775127195,5.142888283378746,27.290000915527344,-1.6956471261412922,27.21999931335449,-3.7059285521947514,27.46999931335449,0.08562134775127195
9188,2016-08-19,29.63999938964844,29.739999771118164,28.63999938964844,28.989999771118164,53886000.0,0.0708092146988224,1.5882350301248669,8.125002980235486,81.73256177329498,61.07616822499632,-2.49535117053545,-2.8725234062017613,-4.554339706823942,-6.750284908985481,30.665999310083723,2.059999465942383,0.3504567393056881,2.736999320983891,1.1672447756895679,4.306753866278214,1.9521220483367294,3.5218765936310525,-3.0503882014615513,96.35035073638295,28.692693537276483,0.7848772726471622,8,-1.5849990844726598,-1.9299993515014684,-5.104999542236332,-6.789999961853031,0.0,4,0.022267201788223057,5.42867069033633,27.68000030517578,5.142888283378746,27.290000915527344,-1.6956471261412922,27.21999931335449,0.022267201788223057
9189,2016-08-22,29.149999618530273,29.53000068664551,28.8700008392334,29.5,29150800.0,-0.016531706518499334,2.219497671648974,-0.5384624413489921,78.9090936834162,64.02192503202144,-1.8345763389805398,-2.2904583764107507,-3.984369183998375,-6.196582624680431,30.718696235930544,0.7699985504150426,0.4703579985219797,2.1139995574951165,0.2655708022002372,3.9624283127899957,1.189785179847675,3.038213935142558,-2.1823418003916295,78.46714591705539,4.617524819648665,0.9242143776474405,8,-1.0949993133544922,-1.4399995803833008,-4.564999580383301,-6.25,0.5900001525878906,0,0.042538586186804395,1.5882350301248669,29.63999938964844,5.42867069033633,27.68000030517578,5.142888283378746,27.290000915527344,0.042538586186804395
9190,2016-08-23,29.95000076293945,30.149999618530273,29.20000076293945,29.25,23549500.0,0.027444293477816295,-1.3749994039529716,-1.9999999999999898,80.88962264032368,67.1068826432563,-2.3905883734294733,-2.996804693156225,-4.689263767157005,-6.931414679818598,30.652985118249674,1.0,0.5798424864025868,2.757000637054439,0.500939070350011,5.013062203758867,1.6289698537022268,3.8850314204066514,-2.649661910443264,93.65082921234958,14.992952356187374,1.1280307833522139,8,-1.6700010299682582,-2.0350008010864222,-5.2075009346008265,-6.900001525878903,-0.37000083923339844,1,0.02070113242374161,2.219497671648974,29.149999618530273,1.5882350301248669,29.63999938964844,5.42867069033633,27.68000030517578,0.02070113242374161
9191,2016-08-24,29.70000076293945,30.0,29.61000061035156,29.95000076293945,12402100.0,-0.008347245196379194,1.2285776566757243,-0.3571424678884602,77.07317179071514,69.32136397082013,-1.8157711609278628,-2.6628034326291576,-4.338653727666863,-6.613045931705354,30.312452069683708,0.38999938964844105,0.6815688357186147,2.367000579833981,-0.14544499295427116,4.879446152622233,1.1107777934398548,3.623223366228107,-2.000709403198492,84.42910205439297,4.361637214201906,1.2562227863941258,8,-1.1950006484985316,-1.7850008010864222,-4.747500896453854,-6.560001373291012,0.44999885559082387,2,0.01986532449265499,-1.3749994039529716,29.95000076293945,2.219497671648974,29.149999618530273,1.5882350301248669,29.63999938964844,0.01986532449265499
9192,2016-08-25,29.649999618530273,29.959999084472656,29.59000015258789,29.6299991607666,10441700.0,-0.0016835401725500132,-6.4000915541313805,-0.0800018310546875,74.65276995927019,70.92978339588004,-1.477492339780106,-2.5024661254207317,-4.185259715498667,-6.490759938609131,30.03525036357694,0.3699989318847656,0.8188268155284462,2.1654994964599616,-0.5250254682157518,4.856024461135675,0.8202370141221031,3.51076197879782,-1.6076091025588113,66.88742223766057,-10.829859456587712,1.3452624823378574,8,-1.0749998092651367,-1.734999656677246,-4.589999675750732,-6.510000228881836,0.2700004577636719,3,0.000337275851955976,1.2285776566757243,29.70000076293945,-1.3749994039529716,29.95000076293945,2.219497671648974,29.149999618530273,0.000337275851955976
9193,2016-08-26,29.96999931335449,30.15999984741211,29.70000076293945,29.78000068664551,12175200.0,0.010792569947428499,-1.6285776566757162,9.499713904252935,75.90757985210816,72.71713398870412,-1.519950083434324,-2.669500439126484,-4.395693994605924,-6.737636517721324,30.761757009847024,0.5100002288818359,1.0096082775380104,2.3014992713928173,-0.5439458513612188,5.146944394146853,0.8787767100157993,3.7242218327698353,-1.6325435230247933,85.2712651053993,9.063943727378216,1.422722561377019,8,-1.389999389648434,-2.0499992370605433,-4.767499446868893,-6.829999923706051,-0.3599987030029297,4,-0.020687318855175607,-6.4000915541313805,29.649999618530273,1.2285776566757243,29.70000076293945,-1.3749994039529716,29.95000076293945,-0.020687318855175607
9194,2016-08-29,30.04999923706055,30.270000457763672,29.60000038146973,29.920000076293945,9799100.0,0.002669333518149797,1.350870852783203,0.6842110546710745,76.72128769122727,75.1811159966792,-1.3359829620256853,-2.5842903094794245,-4.3545580281038205,-6.739154307426325,31.55202863775805,0.6700000762939418,1.1769451933063628,2.192499256134038,-0.7618897371419138,5.14688824940999,0.7153047594960604,3.669693752772016,-1.4209363975976679,79.43913238785896,4.203519702206336,1.4771944966379762,8,-1.4149990081787145,-2.074998855590824,-4.814999580383304,-6.909999847412113,-0.10999870300293679,0,-0.013643922057291036,-1.6285776566757162,29.96999931335449,-6.4000915541313805,29.649999618530273,1.2285776566757243,29.70000076293945,-0.013643922057291036
9195,2016-08-30,29.989999771118164,30.20000076293945,29.70000076293945,30.190000534057614,12069300.0,-0.00199665449137143,3.5454293244556885,-1.5384773390846909,80.96885379250487,77.49756230219492,-0.9406579047481252,-2.3269864567827554,-4.178069858673016,-6.600065190638304,33.467228558653574,0.5,1.3207649370212096,1.9314997673034675,-1.029184521953951,4.892184056560886,0.45115762267475645,3.4118419119321786,-1.0655681603611384,58.82344691402349,-20.815600400821097,1.48034214462871,8,-1.2249994277954102,-2.0149993896484375,-4.682499885559082,-6.850000381469727,-0.10000038146972301,1,-0.00833611210096652,1.350870852783203,30.04999923706055,-1.6285776566757162,29.96999931335449,-6.4000915541313805,29.649999618530273,-0.00833611210096652
9196,2016-08-31,29.84000015258789,29.90999984741211,29.54999923706055,29.88999938964844,10595700.0,-0.005001654540682243,6.999999999999921,0.24999523164662998,77.35507434167104,78.24555728050349,-0.4368398693782396,-1.9924594871770864,-3.917370409422439,-6.373440294187816,35.35639956679985,0.44000053405761363,1.4589263645032915,1.5995001792907715,-1.3274737569759623,4.526474115557505,0.1360132111574046,3.0629871474241384,-0.6733661493696701,40.27783664646264,-38.59120496405843,1.4634869681333667,8,-0.38500022888183594,-1.864999771118164,-4.447500228881836,-6.695000648498535,-0.09000015258789062,2,-0.008713144354970503,3.5454293244556885,29.989999771118164,1.350870852783203,30.04999923706055,-1.6285776566757162,29.96999931335449,-0.008713144354970503
9197,2016-09-01,30.290000915527344,30.290000915527344,29.82999992370605,29.940000534057614,10705200.0,0.01508045444498518,1.62857423120312,-7.000114442663799,77.71836249547809,77.79953513852385,-0.533813799904344,-2.249035164661599,-4.253673192033734,-6.7432614566262075,37.228056788192056,0.4600009918212926,1.6682168626839058,1.8535009384155288,-1.0710756871309144,4.778077563961972,0.3912126256423072,3.3157892511887503,-0.924760950490942,100.0,22.249909014825803,1.4622883127732216,9,-0.7100000381469727,-2.3050003051757812,-4.705000400543213,-6.975000381469727,-0.9100017547607422,3,-0.004622030134218358,6.999999999999921,29.84000015258789,3.5454293244556885,29.989999771118164,1.350870852783203,30.04999923706055,-0.004622030134218358
9198,2016-09-02,30.020000457763672,30.40999984741211,29.81999969482422,30.38999938964844,11528100.0,-0.008913847791442775,1.8780505959303677,-1.05713865319535,72.80858859324047,77.12170123961543,-0.22824383335572662,-1.8195060789691908,-3.8884988702948426,-6.399904941825689,38.56863221392415,0.5900001525878906,1.8680305097476761,1.4230004310607924,-1.4779692661559132,4.323970128277498,-0.027484417547562146,2.873485279669147,-0.47000122070312145,54.651265946310204,-21.906952175123322,1.4504848486083535,9,-0.21500015258789062,-1.9750003814697266,-4.407500267028809,-6.694999694824219,-1.3800010681152308,4,-0.0033311252479966136,1.62857423120312,30.290000915527344,6.999999999999921,29.84000015258789,3.5454293244556885,29.989999771118164,-0.0033311252479966136
9199,2016-09-06,29.979999542236328,30.21999931335449,29.790000915527344,30.040000915527344,14689400.0,-0.001332475513570408,1.0476203451407988,0.16216634190096038,75.65054556167662,76.5395815642102,-0.06495688317492565,-1.6141747230039485,-3.7102396782902147,-6.288750263955556,39.89236901219934,0.4299983978271449,2.0152403769825327,1.2254995346069322,-1.612902278161119,4.063901347374983,-0.19370137177709168,2.644700440990956,-0.2580001831054659,49.999999999999794,-27.27579011028684,1.4192009063840254,9,0.0,-1.9349994659423828,-4.367499351501465,-6.629999160766602,-1.340000152587887,1,-0.012341525601543446,1.8780505959303677,30.020000457763672,1.62857423120312,30.290000915527344,6.999999999999921,29.84000015258789,-0.012341525601543446
9200,2016-09-07,29.90999984741211,30.25,29.8700008392334,30.03000068664551,11248800.0,-0.002334879782956656,-2.8000133515168275,1.999968211583758,74.34942761826088,76.23694332282639,-0.001372345366370098,-1.3686175607894526,-3.4696409218411333,-6.147121809408617,41.25708731187616,0.37999916076660156,1.899973108704252,0.999499893188478,-1.7249583946788896,3.7239581810558455,-0.362729250745204,2.36172903712216,-0.11999893188476562,41.860506378523915,-35.359517618968546,1.362229143933683,9,0.06999969482421875,-1.864999771118164,-4.297499656677246,-6.559999465942383,-2.0499992370605504,2,0.0010030319892528894,1.0476203451407988,29.979999542236328,1.8780505959303677,30.020000457763672,1.62857423120312,30.290000915527344,0.0010030319892528894
9201,2016-09-08,29.790000915527344,29.96999931335449,29.63999938964844,29.86000061035156,8170400.0,-0.004012000417818351,1.2758842951289844,0.5833267106412946,70.64579606974249,75.79172400176775,0.14833465131974322,-1.0355048579890394,-3.1978745797337353,-5.956901762241554,43.250743658639,0.3299999237060476,1.8296770540258613,0.7105009078979485,-1.7692060937587684,3.1902079095546654,-0.5293525929304117,1.9503544087263087,0.6199989318847656,19.480706065364675,-53.54547437080424,1.2398535008283587,9,0.18999862670898438,-1.6550006866455078,-4.272500514984131,-6.37500095367432,-1.720001220703125,3,0.003356779827051737,-2.8000133515168275,29.90999984741211,1.0476203451407988,29.979999542236328,1.8780505959303677,30.020000457763672,0.003356779827051737
9202,2016-09-09,28.86000061035156,29.649999618530273,28.670000076293945,29.5,14681900.0,-0.03121853899276128,1.08510845524826,9.14288828337926,40.4411957200611,71.85101465376255,1.0666594928653161,0.05814445633117771,-2.1437719105528004,-4.9556271967266134,44.405347739420506,1.1200008392333984,1.637498158187043,-0.3214994430542042,-2.566599628458267,1.9236007423498585,-1.4440495357562355,0.8010506496478271,1.5345992279052787,10.919572359225938,-56.712573426162706,1.122550092702032,9,0.6799993515014684,-0.5850009918212855,-3.2450003623962367,-4.454999923706051,-1.0600013732910085,4,0.030838509037633743,1.2758842951289844,29.790000915527344,-2.8000133515168275,29.90999984741211,1.0476203451407988,29.979999542236328,0.030838509037633743
9203,2016-09-12,29.59000015258789,29.770000457763672,28.53000068664551,28.63999938964844,16269100.0,0.025294508898052293,-1.1196610456851537,-1.484377607705682,55.09259688510656,69.44782678641577,0.30965164158409664,-0.5080969146272665,-2.7518452511487013,-5.608425925679104,45.20737008940986,1.2399997711181605,1.4998468057389545,0.28800010681152344,-1.754326823433658,2.330327037056705,-0.7331633583110673,1.3091635719341141,0.7356156951904325,61.62790052951116,-4.442277629627988,1.0211634651225905,9,-0.11999988555908203,-1.1999998092651367,-3.8199996948242188,-4.949999809265137,-1.5699996948242188,0,-0.007097025709306148,1.08510845524826,28.86000061035156,1.2758842951289844,29.790000915527344,-2.8000133515168275,29.90999984741211,-0.007097025709306148
9204,2016-09-13,29.3799991607666,29.6200008392334,29.09000015258789,29.290000915527344,13010400.0,-0.007097025709306148,-1.1632691192327005,0.09473491890763255,42.35923082233292,65.15786867861891,0.4633440257776442,-0.15564682483470804,-2.417265402178451,-5.318627771862861,45.3899270066642,0.5300006866455078,1.3866191172185438,-0.017500877380371094,-1.8688260832524222,1.83382432849168,-0.9431634803163966,0.9081617255556544,0.8378797773437512,49.41853566577018,-12.61913081172537,0.9256626029360249,9,0.09000110626220703,-0.9899988174438477,-3.537498950958252,-4.739998817443848,-1.0599994659423828,1,-0.025187195107423288,-1.1196610456851537,29.59000015258789,1.08510845524826,28.86000061035156,1.2758842951289844,29.790000915527344,-0.025187195107423288
9205,2016-09-14,29.43000030517578,29.5,29.270000457763672,29.3799991607666,12243000.0,0.0017018769856178562,1.4210410078803393,0.5555791035286638,46.175633720170076,61.69348638734103,0.3638119212811155,-0.03329828423762393,-2.337926254149746,-5.290125949729948,45.9065865624166,0.22999954223632812,1.225882342527271,-0.07799978256225515,-1.6200773611080095,1.4640777959834992,-0.8490385718351305,0.6930390067106202,0.6866059378466822,62.500033113723184,3.158630638351788,0.7710387892728768,9,0.039999961853027344,-1.0399999618530273,-3.5824999809265137,-4.789999961853027,-1.0500011444091797,2,-0.026843387948874864,-1.1632691192327005,29.3799991607666,-1.1196610456851537,29.59000015258789,1.08510845524826,28.86000061035156,-0.026843387948874864
9206,2016-09-15,30.149999618530273,30.38999938964844,29.520000457763672,29.57999992370605,15579400.0,0.024464808219110568,-1.5217410534114069,11.399732977303142,55.952379871117735,59.27504387352321,-0.3437372168153594,-0.5565840412291791,-2.9227101659521217,-5.924083816679367,47.30403885755735,0.9599990844726598,1.0612868884564506,0.49899959564208984,-0.6598727162247933,1.657871907508973,-0.08043656029135349,1.0784357515755332,-1.619998931884762,87.0967775014739,27.52391959639518,0.5794361559334423,9,-0.6799993515014648,-1.7599992752075195,-4.342499256134033,-5.5099992752075195,-1.7199993133544922,3,-0.07595353357057011,1.4210410078803393,29.43000030517578,-1.1632691192327005,29.3799991607666,-1.1196610456851537,29.59000015258789,-0.07595353357057011
9207,2016-09-16,30.04999923706055,30.440000534057614,29.88999938964844,30.3799991607666,16245800.0,-0.0033167622797667384,1.4444350254947491,-0.5789475445382777,51.005023801114504,56.852425563286985,-0.3144265942217075,-0.2845126277534682,-2.695217574066408,-5.743019134246929,48.43058854133688,0.5500011444091726,0.871177268646754,0.28049926757812926,-0.42626424622213577,0.9872627813783943,-0.07288248932200148,0.63388102447826,-1.4827985763549805,79.58108229560939,22.298098899493382,0.35338175690013235,9,-0.5649986267089879,-1.6249990463256871,-4.234998703002933,-5.4099988937377965,-0.899999618530277,4,-0.06589016946777171,-1.5217410534114069,30.149999618530273,1.4210410078803393,29.43000030517578,-1.1632691192327005,29.3799991607666,-0.06589016946777171
9208,2016-09-19,30.29999923706055,30.78000068664551,30.270000457763672,30.440000534057614,13655500.0,0.00831946776529957,-4.100031471432558,0.42424645261969807,53.0120470852966,54.337036843689205,-0.581704333734109,-0.5086084895634144,-2.8328239784388423,-5.912073180903512,47.92414482808412,0.7300014495849609,0.726442868341163,0.4974992752075238,-0.24455672195329115,1.2395552723683387,0.1264712766271181,0.8685272737879295,-1.6578865814209003,71.59755633730497,16.41008386364527,0.3710279985804073,9,-0.6449985504150391,-1.4799985885620153,-4.3549990653991735,-5.6599988937377965,-1.4399986267089915,0,-0.08250825290260067,1.4444350254947491,30.04999923706055,-1.5217410534114069,30.149999618530273,1.4210410078803393,29.43000030517578,-0.08250825290260067
9209,2016-09-20,30.38999938964844,30.709999084472656,30.190000534057614,30.60000038146973,13183700.0,0.0029703021403977292,1.4186069205963934,1.4999931881037805,54.78468189959051,52.163176208281385,-0.678814461440421,-0.5280196583817869,-2.8141597338016666,-5.9100422838793385,47.32863970054653,0.5199985504150426,0.5374180839595013,0.5254994392395069,-0.19387055514316032,1.2448694336221742,0.1658144420481733,0.8851844364308405,-1.6196134521484389,74.17210345154268,18.641322686984005,0.35968499719133384,9,-0.7349987030029297,-1.4999990463256871,-4.252499580383304,-5.694999694824222,-1.539999008178711,1,-0.07798614608370302,-4.100031471432558,30.29999923706055,1.4444350254947491,30.04999923706055,-1.5217410534114069,30.149999618530273,-0.07798614608370302
9210,2016-09-21,30.56999969482422,30.670000076293945,30.0,30.43000030517578,21288300.0,0.005923011148104562,2.941175150624376,-0.6666606116202396,58.66982232221575,50.832512458556195,-0.8441161229220242,-0.6948130520284721,-2.889545464869844,-5.990601696055208,46.16900774734399,0.6700000762939453,0.4002140384736741,0.6744997978210456,-0.11079829690890364,1.459797892550995,0.2818507504560692,1.067148845186022,-1.6790368723754874,83.33325764490904,24.80429170147655,0.3926490473649748,9,-0.9149990081787074,-1.6799993515014648,-3.979999542236328,-5.609999656677246,-1.7099990844726598,2,-0.07360157090158381,1.4186069205963934,30.38999938964844,-4.100031471432558,30.29999923706055,1.4444350254947491,30.04999923706055,-0.07360157090158381
9211,2016-09-22,30.290000915527344,31.06999969482422,30.170000076293945,30.76000022888184,15660400.0,-0.009159266669678146,-1.5352066515332643,-3.3571525885558837,50.0,51.894601822993856,-0.5428165990995453,-0.388252508973288,-2.522147756398901,-5.60922591805539,45.10106941629448,0.8999996185302734,0.24039160012294758,0.3650010108947761,-0.43358963540921636,1.1635916571987686,-0.03429431225722013,0.7642963340467723,-1.2856958212268061,33.89842562958633,-18.58397007337885,0.39929532315199673,9,-0.49000072479248047,-1.2550010681152344,-3.597501277923584,-5.330000877380371,-1.6300010681152344,3,-0.06305717058534754,2.941175150624376,30.56999969482422,1.4186069205963934,30.38999938964844,-4.100031471432558,30.29999923706055,-0.06305717058534754
9212,2016-09-23,29.65999984741211,30.420000076293945,29.61000061035156,30.32999992370605,13971800.0,-0.020798978180033068,-1.1038986774865454,1.4255341598522633,45.90908539196868,50.874211657089646,0.23758263601866503,0.2556431203315839,-1.816391672199586,-4.8771289907874475,43.62152486154004,0.8099994659423864,0.07208945214839702,-0.2655000686645508,-1.063377940795462,0.5323778034663604,-0.6644390047300064,0.13343886740090483,-0.490439185069679,3.424607425600527,-46.76824716072224,0.3989389360654553,9,0.4200000762939453,-0.49499988555908203,-2.8374996185302734,-4.699999809265137,-0.5799999237060582,4,-0.04146997803655239,-1.5352066515332643,30.290000915527344,2.941175150624376,30.56999969482422,1.4186069205963934,30.38999938964844,-0.04146997803655239
9213,2016-09-26,29.35000038146973,29.6200008392334,29.21999931335449,29.489999771118164,12610300.0,-0.010451768966189934,1.0000000000000178,0.20895428911416059,43.25482708271648,50.973722352687815,0.5698877418245694,0.5447414243595077,-1.4404146004110423,-4.461808012956443,41.69034042510498,0.44000053405762074,-0.07052555186585963,-0.544499588012691,-1.3822777025475474,0.29327852652216535,-0.9633886452801192,-0.12561053074526285,1.7199993133544886,7.027083314002472,-41.40602487126331,0.4188890572674274,9,0.7949991226196254,0.44999980926513317,-2.462500095367435,-4.3900003433227575,-0.4500007629394567,0,-0.006814335957069595,-1.1038986774865454,29.65999984741211,-1.5352066515332643,30.290000915527344,2.941175150624376,30.56999969482422,-0.006814335957069595
9214,2016-09-27,29.63999938964844,29.76000022888184,29.26000022888184,29.35000038146973,17381900.0,0.00988071565279447,-1.1276626828723901,-2.0714305177112244,47.23925877848546,51.09190291472286,0.35833058756617575,0.2344728895724657,-1.668087740488776,-4.643729934370935,39.64834100026437,0.5,0.04427661526886695,-0.23400058746337393,-1.0758129597129376,0.6078117847861897,-0.6549067735881557,0.18690559866140788,1.3930002975463829,22.702702145406263,-25.464555572781833,0.42090618612478164,9,0.5050001144409144,0.16000080108642223,-1.757499217987064,-3.6849994659423864,-1.0499992370605504,1,-0.026315748831266528,1.0000000000000178,29.35000038146973,-1.1038986774865454,29.65999984741211,-1.5352066515332643,30.290000915527344,-0.026315748831266528
9215,2016-09-28,29.739999771118164,29.979999542236328,29.46999931335449,29.729999542236328,14034800.0,0.0033738321028660145,1.0816345596163648,0.0344836658050683,49.48664131629749,50.37348751974283,0.34299791721686645,0.12098582807976754,-1.6965452208972671,-4.634293862089496,37.594623022907705,0.5100002288818395,0.03744014391568129,-0.12150020599365163,-0.9634845083652515,0.7204840963779482,-0.5424923571794515,0.2994919451921483,1.2567399085998545,28.108127056198867,-22.709268490955786,0.4209921511857997,9,0.4049997329711914,0.06000041961669922,-1.857499599456787,-3.7849998474121094,-1.4699993133544922,2,-0.029926005262204236,-1.1276626828723901,29.63999938964844,1.0000000000000178,29.35000038146973,-1.1038986774865454,29.65999984741211,-0.029926005262204236
9216,2016-09-29,29.57999992370605,29.81999969482422,29.29999923706055,29.65999984741211,11534000.0,-0.005379954560978062,1.6000047683761118,-7.999809269502548,58.78047861420436,51.237426943419486,0.46225101704443716,0.27458658043185125,-1.4737684918556866,-4.364996251569281,35.69145175399457,0.5200004577636683,0.10862851916069971,-0.26850004196167276,-1.1198585189362014,0.5828584350128558,-0.6941792804489388,0.1571791965255933,1.3812049486846973,30.000031789123582,-24.795747876647027,0.4256792384872644,9,0.5649995803833043,0.22000026702881215,-1.4825000762939418,-3.4200000762939418,-1.3600006103515625,3,-0.02434074764068772,1.0816345596163648,29.739999771118164,-1.1276626828723901,29.63999938964844,1.0000000000000178,29.35000038146973,-0.02434074764068772
9217,2016-09-30,30.149999618530273,30.209999084472656,29.65999984741211,29.68000030517578,13210900.0,0.01926976660900581,-1.1568587852064611,-5.874997019764658,57.10659124410913,51.69237629439865,-0.10289207733881511,-0.3229998090571726,-1.9595336061675255,-4.822711096210256,33.58375404087856,0.6299991607666051,0.1777355304418755,0.3084997177124009,-0.5297757553234597,1.1467751907482615,-0.1106380188055276,0.7276374542303294,0.7763811426797496,93.93944648344558,38.35519973260685,0.4191377365179296,9,-0.005000114440917969,-0.34999942779541016,-1.9399995803833008,-3.989999771118164,-0.8199996948242223,4,-0.0494195618563924,1.6000047683761118,29.57999992370605,1.0816345596163648,29.739999771118164,-1.1276626828723901,29.63999938964844,-0.0494195618563924
9218,2016-10-03,29.920000076293945,30.399999618530273,29.79999923706055,30.18000030517578,9867600.0,-0.007628508960078717,-1.3999923706345923,-0.5531927845301625,56.81819495419473,51.91832218935468,0.07547274287692218,-0.10632764505102088,-1.6507487143855073,-4.4811032273578455,31.359034131980764,0.600000381469723,0.14203165039908328,0.08350019454956126,-0.7514788125863809,0.9184792016855035,-0.33398930901840984,0.5009896981175324,0.9722530559589657,57.894754453828625,1.467359759131071,0.41748950356797193,10,0.22499942779541016,-0.11999988555908203,-1.6750001907348633,-3.760000228881836,-0.4099998474121058,0,-0.028074871338434226,-1.1568587852064611,30.149999618530273,1.6000047683761118,29.57999992370605,1.0816345596163648,29.739999771118164,-0.028074871338434226
9219,2016-10-04,29.61000061035156,30.1299991607666,29.520000457763672,29.899999618530273,8483100.0,-0.010360944690906093,-1.5957429539597834,1.1153798188020532,52.132706348582154,51.19197597006205,0.29412410620238205,0.1839630504890053,-1.2678102526368527,-4.054097463226327,28.905763549416196,0.6099987030029297,0.13027245785324837,-0.20799932479858896,-1.0459814918114034,0.6299828422142255,-0.6269904083049944,0.2109917587078165,1.2488074455233829,28.181933253224162,-26.342254044216826,0.4189910835064064,10,0.5349988937377965,0.18999958038330433,-1.360000610351559,-3.4450006484985316,-0.4800014495849574,1,-0.023978418682405245,-1.3999923706345923,29.920000076293945,-1.1568587852064611,30.149999618530273,1.6000047683761118,29.57999992370605,-0.023978418682405245
9220,2016-10-05,29.940000534057614,30.18000030517578,29.59000015258789,29.739999771118164,7940000.0,0.011144880678951585,-1.3600006103515625,-0.689660161927855,47.258496171854645,50.88736443360146,-0.1504618277973222,-0.15143838133343124,-1.5298488334168603,-4.263664964408228,26.32013266009775,0.5900001525878906,0.09451932789660589,0.12050056457519176,-0.7182820361174258,0.9592831652678093,-0.298890735771117,0.5398918649215005,0.8860313469669201,58.181915913697246,7.456643443647053,0.4193913003463088,10,-0.12000083923339488,-0.14000034332275035,-1.6350002288818324,-3.720000267028805,-1.7600002288818324,2,-0.045090192297560505,-1.5957429539597834,29.61000061035156,-1.3999923706345923,29.920000076293945,-1.1568587852064611,30.149999618530273,-0.045090192297560505
9221,2016-10-06,29.88999938964844,30.06999969482422,29.440000534057614,30.04999923706055,13015400.0,-0.0016700448736564066,5.299967575197193,-0.7999961853173004,47.8835992184914,51.10675485877065,-0.1823432281923516,-0.09861766134139671,-1.4139675658977637,-4.096131609989506,24.118091397701296,0.6299991607666051,0.036866729913981544,0.06549949645996378,-0.7737347638706709,0.9047337567905984,-0.35411763370535354,0.4851166266252811,0.9039118400226904,46.874925494123545,-0.1920076942168194,0.4196171301653175,10,-0.07999992370605824,-0.08999919891357777,-1.5199990272522008,-3.6699991226196325,-1.0699996948242223,3,-0.054198694043660955,-1.3600006103515625,29.940000534057614,-1.5957429539597834,29.61000061035156,-1.3999923706345923,29.920000076293945,-0.054198694043660955
9222,2016-10-07,29.75,29.90999984741211,29.479999542236328,29.82999992370605,11641500.0,-0.004683820425132712,2.5833392938034954,0.4999999999999778,42.50681864483586,51.02364281011724,-0.03155286819086456,0.11750131723783497,-1.1993299742995447,-3.834867772674915,23.972577558982554,0.43000030517578125,-0.06554869742937797,-0.11899986267089702,-0.8270258218216426,0.5890260964798486,-0.4730128422462698,0.2350131169044758,1.0124329913447987,32.29164183137458,-11.190160491277432,0.35401297957537203,10,0.07999992370605469,0.05000019073486328,-1.0349998474121094,-3.5299997329711914,-0.7600002288818359,4,-0.05142859450909287,5.299967575197193,29.88999938964844,-1.3600006103515625,29.940000534057614,-1.5957429539597834,29.61000061035156,-0.05142859450909287
9223,2016-10-10,29.3799991607666,30.0,29.35000038146973,29.96999931335449,10270700.0,-0.012437002999441948,-1.0000058687857005,7.375008940705526,37.215183272113,49.90985664274253,0.3834775649259079,0.4964141536146762,-0.7468129856540919,-3.348993734588152,23.992460089577328,0.6499996185302699,-0.11880437767274188,-0.47850065231323313,-1.2097943051687317,0.2527930005422654,-0.8441474787409824,-0.11285382588548387,1.3515851570183912,3.6143110908882052,-34.498855840803486,0.36564682642774976,10,0.4700002670288086,0.4200010299682617,-0.5974984169006348,-3.149998664855957,0.23000144958495738,0,-0.001701812065649011,2.5833392938034954,29.75,5.299967575197193,29.88999938964844,-1.3600006103515625,29.940000534057614,-0.001701812065649011
9224,2016-10-11,28.63999938964844,29.38999938964844,28.309999465942386,29.3700008392334,20018700.0,-0.025187195107423288,1.8051998880359215,1.2372902725244899,28.603092866344312,47.589462370525496,1.0803167675094265,1.2418002138761999,0.06945015031052293,-2.4960877844431444,23.943658159382665,1.0799999237060547,-0.12506296354275293,-1.1815004348754847,-2.0722310464561424,-0.29076982329482703,-1.6268657406658136,-0.7361351290851559,2.061353228047942,17.647046823857995,-14.136937288068857,0.4453653057903288,10,0.7150001525878871,1.0500001907348597,0.28500080108642223,-2.3499994277954137,1.3800010681152308,1,0.03037712492228084,-1.0000058687857005,29.3799991607666,2.5833392938034954,29.75,5.299967575197193,29.88999938964844,0.03037712492228084
9225,2016-10-12,28.63999938964844,28.79999923706055,28.26000022888184,28.65999984741211,11687700.0,0.0,2.600002543137893,0.027397832942714827,30.496433753671553,44.44679071935519,1.0145648844424144,1.2433267414836777,0.15695731375615196,-2.425945018573703,23.91706842349083,0.5399990081787109,-0.09213506346046785,-1.1420003890991168,-2.1659371869088417,-0.11806359128939192,-1.6539687880039793,-0.6300319901942544,1.9656991019777834,20.994434966242068,-10.087429974023337,0.5119683989048627,10,0.6900005340576136,1.0250005722045863,0.37250041961669567,-2.3499994277954137,2.090000152587887,2,0.01710893092041288,1.8051998880359215,28.63999938964844,-1.0000058687857005,29.3799991607666,2.5833392938034954,29.75,0.01710893092041288
9226,2016-10-13,27.86000061035156,28.26000022888184,27.559999465942386,28.25,16963800.0,-0.02723459482959356,2.414639138808452,19.499523173759126,29.4520506188,41.374063983209744,1.7041314390248452,1.9425643566968986,1.0097890420971183,-1.583459137083441,23.12519815649425,1.0799999237060547,-0.12426486813519233,-1.8074992179870648,-3.1275130405964084,-0.4874853953777212,-2.467506129291735,-1.1474923066823948,2.604955985510003,12.295126178119473,-21.364617379482688,0.6600069113046713,10,1.1199989318847692,1.4549989700317418,1.1524991989135778,-1.5700006484985316,2.879999160766605,3,0.011485990230212906,2.600002543137893,28.63999938964844,1.8051998880359215,28.63999938964844,-1.0000058687857005,29.3799991607666,0.011485990230212906
9227,2016-10-14,28.06999969482422,28.40999984741211,27.81999969482422,27.95000076293945,12138200.0,0.007537655415363886,-2.105255232645686,-0.3076900504714645,35.046710021742896,38.9550101018262,1.305325006858439,1.6618256580820585,0.871084322964613,-1.7385362237106712,22.14309848130968,0.5900001525878906,-0.178791723271857,-1.4985001564025886,-2.984310536453741,-0.012689776351436421,-2.241405346428163,-0.7555949663770143,2.16256033064381,20.90164414979551,-15.46076406921565,0.7429051900255753,10,0.8000001907348633,1.244999885559082,0.9875001907348633,-1.7799997329711914,3.2800006866455114,4,0.026718917283718113,2.414639138808452,27.86000061035156,2.600002543137893,28.63999938964844,1.8051998880359215,28.63999938964844,0.026718917283718113
9228,2016-10-17,27.79999923706055,28.649999618530273,27.739999771118164,28.649999618530273,11038600.0,-0.00961882653007129,1.141175150624376,-7.08339956130567,28.403745568546853,36.318458904044505,1.3890520720675035,1.8286869850645324,1.196527011518441,-1.4173406451231507,20.607300753276007,0.9099998474121094,-0.2835630788106336,-1.643500614166257,-3.2829008496055856,-0.0041003787269282554,-2.463200731885923,-0.8238004964465908,2.2187559436454265,13.11474213791903,-23.943813773497524,0.8197001177196643,10,1.0700006484985316,1.5150003433227504,1.1075005531311,-1.3149995803833043,3.870000839233395,0,0.04280577578114486,-2.105255232645686,28.06999969482422,2.414639138808452,27.86000061035156,2.600002543137893,28.63999938964844,0.04280577578114486
9229,2016-10-18,28.020000457763672,28.34000015258789,27.959999084472656,28.239999771118164,11970800.0,0.007913713192115202,-1.2352868578865583,0.2588226054370642,30.365300879949828,34.441437204943966,1.0278835716742307,1.4988757616807398,1.0350227805280845,-1.5854654011964122,19.165266987286284,0.5400009155273402,-0.4277690299085748,-1.304999446868898,-2.998075238805839,0.38807634506804334,-2.1515373428373685,-0.4584615509004273,1.8020542657612175,37.0968610265534,-1.0486775488232496,0.8465378959684698,10,0.7949991226196289,1.294999122619629,0.9099998474121094,-1.2250003814697266,3.8599987030029297,1,0.05674518653147764,1.141175150624376,27.79999923706055,-2.105255232645686,28.06999969482422,2.414639138808452,27.86000061035156,0.05674518653147764
9230,2016-10-19,28.31999969482422,28.43000030517578,27.95000076293945,27.979999542236328,11794000.0,0.01070661071232859,-1.400011444157256,-1.5454600625959096,36.06193990077569,33.12791950297555,0.5296157390564993,1.0768816286272909,0.7995021166029268,-1.8426537240133882,18.006384559964918,0.4799995422363317,-0.5600030099103535,-0.8925002098083503,-2.5355255144820674,0.7505250948653668,-1.7140128621452106,-0.07098755747148999,1.321090608094071,69.72478187984046,29.28694828268263,0.8215126523368589,10,0.46000003814697266,0.994999885559082,0.6100006103515625,-1.380000114440918,3.559999465942383,2,0.06002827617438666,-1.2352868578865583,28.020000457763672,1.141175150624376,27.79999923706055,-2.105255232645686,28.06999969482422,0.06002827617438666
9231,2016-10-20,28.3799991607666,28.45000076293945,28.020000457763672,28.21999931335449,12119100.0,0.002118625232660154,1.8666395402065443,0.4705875753121984,27.930159618035432,31.508290722219947,0.260267326081685,0.9132770079361023,0.81825827578378,-1.8587394066043075,16.329385834255973,0.4300003051757777,-0.6564354739028637,-0.737000656127929,-2.337817647932585,0.8638163356767272,-1.537409152030257,0.06340783977439912,1.0946038751936165,70.32961505086962,35.145014670326404,0.8004084959023277,10,0.40000057220458984,0.9350004196166992,0.5500011444091797,-1.4299993515014648,3.460000991821289,3,0.08280480799726164,-1.400011444157256,28.31999969482422,-1.2352868578865583,28.020000457763672,1.141175150624376,27.79999923706055,0.08280480799726164
9232,2016-10-21,28.43000030517578,28.559999465942386,28.04999923706055,28.26000022888184,9875700.0,0.0017618444639808661,1.3721029262385223,1.0625014901174947,30.54830547259668,30.76752652227369,0.0037249569532420423,0.8078199939326893,0.8360000018170197,-1.8634514914774485,15.625312946820182,0.5100002288818359,-0.7634727082213892,-0.6254995346069343,-2.232975214914383,0.9819761457005143,-1.4292373747606568,0.1782383055467882,0.891434445183009,75.82424722596006,41.7148791902158,0.8037378401537241,10,0.04499912261963246,0.8849992752075195,0.5,-1.4800004959106445,3.729999542236328,4,0.08125217872480439,1.8666395402065443,28.3799991607666,-1.400011444157256,28.31999969482422,-1.2352868578865583,28.020000457763672,0.08125217872480439
9233,2016-10-24,29.149999618530273,29.15999984741211,28.649999618530273,28.709999084472656,12300700.0,0.02532533611065113,1.217387518503315,2.58823727406349,44.575459709282306,32.5422339492668,-0.8407440046617225,0.075963562782281,0.18190105379890298,-2.535750622466473,15.496863339199301,0.7299995422363281,-0.8645666925309747,0.10449981689453125,-1.4977417328084925,1.706741366597555,-0.6966209579569806,0.9056205917460431,0.030520309075203755,99.17353417782178,61.657624582853245,0.8011207748515122,10,-0.7899999618530273,0.16499996185302734,-0.19499921798706055,-2.169999122619629,3.0500011444091726,0,0.07547172527374402,1.3721029262385223,28.43000030517578,1.8666395402065443,28.3799991607666,-1.400011444157256,28.31999969482422,0.07547172527374402
9234,2016-10-25,28.86000061035156,29.29999923706055,28.75,29.07999992370605,9773200.0,-0.009948508129460354,-1.4999934976830642,-0.49999783256100255,37.14285454782428,33.28072514861711,-0.5769258943880402,0.32098807103397675,0.526440371132761,-2.197177753946356,15.256321235143105,0.5499992370605504,-0.9491675580090586,-0.1464992523193409,-1.7256166411833078,1.432618136544626,-0.9360579467513261,0.6430594421126443,-1.3000011444091726,67.40747229396338,31.162897668707203,0.7895586944319836,10,-0.43000125885009055,0.45499897003174183,0.37750005722046254,-1.470000267028805,1.2399997711181712,1,0.09736657680230576,1.217387518503315,29.149999618530273,1.3721029262385223,28.43000030517578,1.8666395402065443,28.3799991607666,0.09736657680230576
9235,2016-10-26,28.85000038146973,29.020000457763672,28.6200008392334,28.709999084472656,7343500.0,-0.0003465082699354305,-1.5000149012642232,-0.6363715179941727,37.50000573121868,34.17494238333029,-0.5967600464526015,0.27499205001412363,0.6000486889369192,-2.1346559223872283,14.636763893410084,0.39999961853027344,-0.9869129365140026,-0.11199951171874645,-1.653804382528822,1.429805359091329,-0.8829019471237842,0.6589029236862913,-1.2552009201049792,64.84380587940787,28.706947559765794,0.7709024354050384,10,-0.33000087738037465,0.46499919891357067,0.42250013351440074,-1.2449998855590856,2.5900001525878835,2,0.10502595283302085,-1.4999934976830642,28.86000061035156,1.217387518503315,29.149999618530273,1.3721029262385223,28.43000030517578,0.10502595283302085
9236,2016-10-27,28.86000061035156,29.29999923706055,28.670000076293945,29.06999969482422,9128000.0,0.0003466283795354741,-1.13558982316621,-1.4999795643111002,38.95782060505085,34.60951022592006,-0.5028755990221576,0.21954159003359663,0.6528275073843623,-2.0915431880649216,14.45569100463768,0.6299991607666051,-0.914587613879867,-0.06599931716919372,-1.580426817042742,1.4484281827043546,-0.8232130671059679,0.6912144327675804,-1.2310971534728914,64.80010986328068,27.012900599435042,0.7572137499367746,10,-0.3400011062622035,0.45499897003174183,0.4124999046325719,-0.970000267028805,2.6700000762939524,3,0.10464305220187087,-1.5000149012642232,28.85000038146973,-1.4999934976830642,28.86000061035156,1.217387518503315,29.149999618530273,0.10464305220187087
9237,2016-10-28,28.65999984741211,29.18000030517578,28.56999969482422,28.959999084472656,11541600.0,-0.006930033219324061,-1.5416716337251348,1.4285740236148714,40.67358089013912,35.97282526165254,-0.23510593652924783,0.3185226629747504,0.9020048897212263,-1.8400112637043264,13.696248379431392,0.6100006103515625,-0.8629929519496535,-0.19150009155273295,-1.594928707621456,1.21192852451599,-0.8932143995870945,0.5102142164816286,-0.9976744749298057,12.328795756799773,-28.550830624888064,0.7017143080343606,10,-0.034999847412109375,0.3299999237060547,0.757500171661377,-0.5600004196166992,2.9500007629394496,4,0.11095604752638977,-1.13558982316621,28.86000061035156,-1.5000149012642232,28.85000038146973,-1.4999934976830642,28.86000061035156,0.11095604752638977
9238,2016-10-31,29.07999992370605,29.170000076293945,28.709999084472656,28.729999542236328,10929200.0,0.014654573570483276,-1.3589716001623686,-1.1666709052299513,56.21469854992963,38.844980558316955,-0.5078494001950524,-0.17669396278678207,0.4738894899289825,-2.208548510878959,12.665381364713113,0.5100002288818359,-0.72787730460918,0.2704999923706026,-1.0458663075258556,1.5868662922670609,-0.3876831575776265,0.9286831423188318,-1.3849210739321833,69.86308886159873,24.968817829717842,0.6581831499482298,10,-0.45499992370605113,-0.10000038146972301,0.5425000190734899,-0.8350000381469691,3.429998397827145,0,0.10591471567354582,-1.5416716337251348,28.65999984741211,-1.13558982316621,28.86000061035156,-1.5000149012642232,28.85000038146973,0.10591471567354582
9239,2016-11-01,28.899999618530273,29.229999542236328,28.51000022888184,29.11000061035156,10437400.0,-0.00618983169353593,2.20000508627594,-0.600002179824629,53.494627377328456,40.78194583348949,-0.21221005301875095,-0.055455686828871364,0.6593121059031475,-1.9720211006280195,11.973646059787901,0.7199993133544886,-0.6359674394772412,0.12599973678588938,-1.1366691079525637,1.3886685815243425,-0.5053346855833389,0.7573341591551177,-1.1728223610106703,49.3670733267819,1.3897508929051483,0.6313344223692274,11,-0.23999977111816406,0.07999992370605469,1.072500228881836,-0.5249996185302734,3.809999465942383,1,0.11418689231723245,-1.3589716001623686,29.07999992370605,-1.5416716337251348,28.65999984741211,-1.13558982316621,28.86000061035156,0.11418689231723245
9240,2016-11-02,28.59000015258789,29.09000015258789,28.46999931335449,28.739999771118164,9944300.0,-0.010726625260701228,-2.179480909459889,0.7142805242459317,61.23076218825134,44.482012785735705,0.15658307014027528,0.15622940570461452,0.9454530842951456,-1.604647571112931,11.150765655230073,0.620000839233402,-0.4872984984422857,-0.11649971008300852,-1.2549430824244538,1.0219436622584368,-0.6857213962537294,0.45272197608771236,-0.8313664554774682,14.45793376673844,-36.46184472765233,0.5692216861707224,11,0.0849990844726598,0.3899993896484375,1.3824996948242188,-0.21500015258789062,3.759998321533196,2,0.05281567753839833,2.20000508627594,28.899999618530273,-1.3589716001623686,29.07999992370605,-1.5416716337251348,28.65999984741211,0.05281567753839833
9241,2016-11-03,28.270000457763672,28.59000015258789,28.1200008392334,28.520000457763672,12013800.0,-0.011192713994975345,1.4102566610587268,1.6666709052299633,52.97620128882251,46.97400120976079,0.5133195912331026,0.36748095691912397,1.245443437102427,-1.225358680578907,10.68802508598505,0.4699993133544922,-0.3603522627312401,-0.35549945831298757,-1.3623072333385515,0.6513083167125764,-0.8589033458257695,0.1479044291997944,-0.48053944985424835,13.513494936928547,-39.50130672140759,0.5034038875127815,11,0.4399995803833008,0.7099990844726562,1.7024993896484375,0.10499954223632812,3.729999542236328,3,0.11213300406662641,-2.179480909459889,28.59000015258789,2.20000508627594,28.899999618530273,-1.3589716001623686,29.07999992370605,0.11213300406662641
9242,2016-11-04,28.21999931335449,28.63999938964844,28.020000457763672,28.04999923706055,8665800.0,-0.0017686998089684325,-4.391350499647582,-0.6800003051757528,56.68789654156523,48.319827524458894,0.5927314685881875,0.31303039813576206,1.276053605489654,-1.1151185089382167,10.263396863848726,0.6199989318847692,-0.2789271586810713,-0.32900056838989755,-1.1993035041910218,0.5413023674112267,-0.7641520362904579,0.10615089951066281,-0.4003275408620439,16.52884354685116,-39.81735995534686,0.435151467900562,11,0.44000053405762074,0.7600002288818395,1.7525005340576207,0.15500068664551137,3.8099994659423864,4,0.11729275173031772,1.4102566610587268,28.270000457763672,-2.179480909459889,28.59000015258789,2.20000508627594,28.899999618530273,0.11729275173031772
9243,2016-11-07,29.32999992370605,29.35000038146973,28.6299991607666,28.670000076293945,12024900.0,0.039333828396880266,1.0571441027569224,3.882350301248893,66.25309234168894,51.554298390443854,-0.5465237719409473,-0.8441901577482618,0.1488443983552763,-2.157654259015626,10.068748428140124,1.1300010681152415,-0.13656510320764426,0.7835000038146944,-0.07698400538595607,1.643984013015345,0.35325799921437095,1.213742008415018,-1.4807216019222444,98.4962060969186,38.07450082060036,0.43024200460032463,11,-0.6449995040893519,-0.350000381469723,0.6424999237060582,-0.9549999237060511,2.8099994659423935,0,0.07773612998896362,-4.391350499647582,28.21999931335449,1.4102566610587268,28.270000457763672,-2.179480909459889,28.59000015258789,0.07773612998896362
9244,2016-11-08,29.51000022888184,29.670000076293945,29.11000061035156,29.34000015258789,7395800.0,0.006137071450528886,1.2857131735571434,0.2575759327226031,65.21739130434793,54.63400789856932,-0.6980307006755062,-1.0073158982578327,-0.04920671954627309,-2.2643066320151526,10.238295109386174,0.5599994659423864,-0.0012776474053488585,0.9200002670288114,-0.042321605975192966,1.8823221400328158,0.438839330526811,1.4011612035308119,-1.6006930247105942,90.30303730890407,29.775130224543886,0.4811609365020021,11,-0.6649999618530309,-0.6400003433227575,0.4624996185302699,-1.1350002288818395,3.550001144409176,1,0.10166038866089933,1.0571441027569224,29.32999992370605,-4.391350499647582,28.21999931335449,1.4102566610587268,28.270000457763672,0.10166038866089933
9245,2016-11-09,29.1299991607666,29.32999992370605,28.36000061035156,29.32999992370605,12558600.0,-0.012877026945710579,8.699956131149136,-1.1764745481268268,58.865241191483236,56.84594351928404,-0.30635103059739066,-0.6205383888080362,0.3098899796249093,-1.815616088174103,10.002631490370709,1.1499996185302805,0.011593080422752422,0.5154992103576674,-0.4766696306172129,1.5076680513325478,0.01941478987022549,1.0115836308451094,-1.1150503842679953,67.27266421986533,7.654771382713065,0.4960844204874409,11,-0.28499889373779297,-0.25999927520751953,0.8425006866455078,-0.7549991607666016,3.3799991607665945,2,0.12289735759854525,1.2857131735571434,29.51000022888184,1.0571441027569224,29.32999992370605,-4.391350499647582,28.21999931335449,0.12289735759854525
9246,2016-11-10,28.18000030517578,29.899999618530273,28.10000038146973,29.209999084472656,14796800.0,-0.03261238870443617,-2.0252122929562777,5.149974250891773,47.56335333384394,57.611473790806805,0.6001590709234499,0.37382968352120116,1.2323500696330711,-0.8049480466601118,9.022476836906122,1.7999992370605433,0.06130485057708768,-0.45049962997436666,-1.4008786114541572,0.49987935150542384,-0.9256891207142637,0.02468986076553037,1.489999771118164,8.51063398064852,-47.030759047466184,0.4751894907398958,11,0.7799997329711914,0.6349992752075195,1.6299996376037598,0.19499969482421875,4.259998321533203,3,0.14797722227772314,8.699956131149136,29.1299991607666,1.2857131735571434,29.51000022888184,1.0571441027569224,29.32999992370605,0.14797722227772314
9247,2016-11-11,28.81999969482422,28.84000015258789,28.239999771118164,28.5,12748400.0,0.022711120749380864,2.333329801212224,-0.3106796835649314,46.73267476313946,56.55791559227456,-0.016491850000832642,-0.21829262342080824,0.5571738844458238,-1.3821761506738994,8.25955384379918,0.6599998474121094,0.1259427785988727,0.15199975967407298,-0.7638168882124852,1.0678164075606311,-0.3059085642692061,0.609908083617352,1.0799999237060547,39.99997880722832,-9.608233338077056,0.4579083239432789,11,0.1400003433227539,-0.039999961853027344,0.9850001335144043,-0.44499969482421875,3.7900009155273366,4,0.11034005339517328,-2.0252122929562777,28.18000030517578,8.699956131149136,29.1299991607666,1.2857131735571434,29.51000022888184,0.11034005339517328
9248,2016-11-14,28.989999771118164,29.5,28.93000030517578,29.399999618530273,12293800.0,0.005898684180918767,-1.1509471987101976,-1.2812507450587702,51.318449314650906,56.316118029754826,-0.2241754626264978,-0.31048866603475744,0.3619514124848848,-1.4965610827636233,8.181711896537273,0.6800003051757812,0.1870005760381268,0.2624998092651367,-0.5663706013439871,1.0913702198742605,-0.15193539603942696,0.6769350145697004,0.9099998474121094,49.44443149330616,2.001465066263272,0.4144352053045622,11,-0.029999732971191406,-0.21000003814697266,0.8250002861022949,-0.6149997711181641,3.5900020599365305,0,0.10486371273473982,2.333329801212224,28.81999969482422,-2.0252122929562777,28.18000030517578,8.699956131149136,29.1299991607666,0.10486371273473982
9249,2016-11-15,29.61000061035156,29.63999938964844,29.10000038146973,29.309999465942386,12678700.0,0.021386714181732547,2.000005298209676,-0.7317103806324783,56.859204346824605,55.83038938070741,-0.818997629989088,-0.8487805060288203,-0.2752978432961406,-2.036179250760288,8.158060991354258,0.649999618530277,0.27186648172737193,0.8030006408691364,-0.04493444485047604,1.6509357265887488,0.37903309800933016,1.2269681837289426,0.2539990234375047,83.8889371613128,37.050589718296905,0.42396754285980626,11,-0.6500005722045863,-0.8800010681152308,0.21499919891357777,-1.235000610351559,3.399997711181637,1,0.08544406373339974,-1.1509471987101976,28.989999771118164,2.333329801212224,28.81999969482422,-2.0252122929562777,28.18000030517578,0.08544406373339974
9250,2016-11-16,30.020000457763672,30.29999923706055,29.540000915527344,30.0,16103200.0,0.0138466679824647,1.6206928303177193,0.06666793822757283,59.76430446666189,56.58462306713401,-1.122905535256212,-1.1856809026597332,-0.6958808535534047,-2.3475871391984455,8.550252100136142,0.7599983215332067,0.26706212330493884,1.1280004501342766,0.15413978162528252,2.1018611186432707,0.6410701158797814,1.614930784388772,-1.9200000762939418,87.27277613870925,40.9423105839832,0.4869303342544966,11,-0.8600006103515625,-1.0900011062622035,-0.4975008964538574,-1.6450004577636719,2.8800010681152344,2,0.10126585173789193,2.000005298209676,29.61000061035156,-1.1509471987101976,28.989999771118164,2.333329801212224,28.81999969482422,0.10126585173789193
9251,2016-11-17,30.729999542236328,30.85000038146973,30.0,30.38999938964844,19147600.0,0.023650868542509862,1.9310265449474915,16.99961853900421,66.0465073641391,57.62446871408666,-1.617337200228775,-1.803039687846109,-1.404562535271431,-2.964243370196151,9.180859350241889,0.8500003814697301,0.3074745094163376,1.7204995155334473,0.4769990073915551,2.9640000236753394,1.0987492614625012,2.3422497696043934,-2.5859991836547813,95.40226777122332,42.92138328371749,0.6217502540709464,11,-1.254999160766598,-1.5249996185302699,-1.232499599456787,-2.354999542236328,2.6000022888183665,3,0.05792381405181546,1.6206928303177193,30.020000457763672,2.000005298209676,29.61000061035156,-1.1509471987101976,28.989999771118164,0.05792381405181546
9252,2016-11-18,30.739999771118164,31.25,30.35000038146973,30.46999931335449,23958900.0,0.0003254223570061665,-2.5294218844666863,0.7941186370317368,63.741718508226235,57.345427177035255,-1.3771002694883805,-1.7192543199844508,-1.383120719414027,-2.8897945748287697,10.176162588616744,0.8999996185302699,0.3496464641383845,1.614999771118164,0.18326186862291394,3.046737673613414,0.899130819870539,2.330868722365789,-2.4877594116210915,78.01722862207198,26.589368701839547,0.7158689512476257,11,-1.0649995803833008,-1.244999885559082,-1.5925002098083496,-2.364999771118164,2.160001754760742,4,0.05530250059364206,1.9310265449474915,30.729999542236328,1.6206928303177193,30.020000457763672,2.000005298209676,29.61000061035156,0.05530250059364206
9253,2016-11-21,31.35000038146973,31.45000076293945,30.84000015258789,30.8799991607666,13076800.0,0.019843871662116763,-1.218187114628331,1.7407423105723352,68.9335417364357,57.758332780600554,-1.8667380753243492,-2.2724977729426037,-1.977476425433224,-3.417488222506652,11.523219558730233,0.7100009918212855,0.4759545141011756,2.115000343322759,0.37114494730089476,3.858855739344623,1.2430726453118268,2.986928041333691,-2.917894443542483,95.74466530906783,42.23621646947937,0.8719276980109324,11,-1.5749998092651403,-1.7550001144409215,-2.2575006484985387,-2.8850002288818395,1.3099994659423793,0,0.04019139437161168,-2.5294218844666863,30.739999771118164,1.9310265449474915,30.729999542236328,1.6206928303177193,30.020000457763672,0.04019139437161168
9254,2016-11-22,31.670000076293945,31.79999923706055,31.35000038146973,31.53000068664551,8955600.0,0.010207326664447569,1.2500071525982606,0.2978702681643951,73.76542619371882,59.41390889196007,-2.065309532961731,-2.499327242718472,-2.2710202320718196,-3.6512072048218727,12.81533160877692,0.4499988555908203,0.6181580373186364,2.294500064849853,0.25083482984664585,4.33816529985306,1.272667447348251,3.3163326823514545,-2.9964625523657205,94.24782047278636,34.320893605967896,1.0218326175016026,11,-1.720000267028805,-1.7950000762939453,-2.577500343322754,-3.065000534057617,0.6000003814697266,1,0.02873387283133977,-1.218187114628331,31.35000038146973,-2.5294218844666863,30.739999771118164,1.9310265449474915,30.729999542236328,0.02873387283133977
9255,2016-11-23,31.8799991607666,31.95000076293945,31.51000022888184,31.63999938964844,9876700.0,0.0066308520355782274,1.3157741516129577,1.7142915531335332,78.33593585081356,62.833084727178914,-2.060926675502998,-2.6042064433978567,-2.4531896904943835,-3.772030158265398,14.455480506378033,0.4400005340576101,0.6411588117407518,2.352999210357666,0.04165339308604388,4.664345027629288,1.197326301721855,3.508672118993477,-2.893815465525144,96.41017565206862,29.347700837467272,1.1556729086358113,11,-1.784998893737793,-1.929998397827152,-2.814999580383301,-3.159998893737793,0.06000137329101207,2,0.03544539493455323,1.2500071525982606,31.670000076293945,-1.218187114628331,31.35000038146973,-2.5294218844666863,30.739999771118164,0.03544539493455323
9256,2016-11-25,31.8799991607666,31.96999931335449,31.440000534057614,31.709999084472656,4703900.0,0.0,2.0285611522553624,0.7083343267450375,78.95569639354154,66.41342046389026,-1.6549199180123075,-2.4942359191221186,-2.447997558896912,-3.684503434900382,15.681262643001425,0.529998779296875,0.6663012861411097,2.2019992828369155,-0.3116148133002241,4.715613378974055,0.9451922347683457,3.4588063309054853,-2.5381574174013863,94.44443136248381,20.12272539317425,1.25680704806857,11,-1.4299993515014648,-1.8849992752075195,-2.8324995040893555,-3.159998893737793,0.3600025177002024,4,0.031995056209649375,1.3157741516129577,31.8799991607666,1.2500071525982606,31.670000076293945,-1.218187114628331,31.35000038146973,0.031995056209649375
9257,2016-11-28,31.84000015258789,32.15999984741211,31.6200008392334,31.84000015258789,8412900.0,-0.0012546740662382483,-1.4545486071976625,0.0,73.90477276930045,68.92301195885132,-1.2756292830193523,-2.3228793065801447,-2.399940356176767,-3.560952194803054,17.218756829452232,0.5399990081787109,0.7571085498690415,2.003000259399414,-0.6385310426602331,4.644531561459058,0.6822346083695905,3.3237659104292376,-2.1302163494241775,75.75759327225963,4.3081647852507245,1.3207656510298218,11,-1.2100000381469727,-1.75,-2.7925004959106445,-3.119999885559082,0.259998321533196,0,0.046796534903461584,2.0285611522553624,31.8799991607666,1.3157741516129577,31.8799991607666,1.2500071525982606,31.670000076293945,0.046796534903461584
9258,2016-11-29,32.15999984741211,32.34999847412109,31.56999969482422,31.670000076293945,8982900.0,0.010050241623450695,-1.2608642770463003,100.0,74.58256824082565,70.89227461374033,-1.227791661154665,-2.5300173782645317,-2.716056769807139,-3.804909601770369,18.89145346436533,0.7799987792968679,1.0101752792077185,2.168999958038331,-0.6404943231405369,4.9784942392171985,0.7642528174488987,3.573747098627763,-2.0581814771686524,81.00010108967086,11.442482998709664,1.404747140589433,11,-1.2150001525878942,-1.9750003814697301,-3.265000343322754,-3.439999580383301,-0.11999893188476562,1,0.02301000254906227,-1.4545486071976625,31.84000015258789,2.0285611522553624,31.8799991607666,1.3157741516129577,31.8799991607666,0.02301000254906227
9259,2016-11-30,32.200000762939446,32.540000915527344,32.049999237060554,32.15999984741211,14878900.0,0.00124380956831871,-2.7692127116407512,0.08163455961633577,80.39607153958616,73.18469317739857,-0.9630387537780116,-2.4349557936592596,-2.754530942979404,-3.771376391498407,21.1047658673645,0.49000167846678977,1.2486065661440975,2.044000816345207,-0.8809509670331082,4.968952599723519,0.5815249246560512,3.506476708034363,-1.6935099739980153,69.09090593826727,-0.7245244677982043,1.462475891689156,11,-0.9300003051757741,-1.9200000762939382,-3.3625011444091726,-3.460000991821282,0.579998016357429,2,0.014285685514706437,-1.2608642770463003,32.15999984741211,-1.4545486071976625,31.84000015258789,2.0285611522553624,31.8799991607666,0.014285685514706437
9260,2016-12-01,30.10000038146973,32.18000030517578,29.85000038146973,32.139999389648445,25173900.0,-0.06521740160598721,1.1981122654164655,-50.99880793439786,65.48387444106223,73.12217840816781,1.2845915323128203,-0.2277042014866133,-0.6831773645785617,-1.6134582133547646,22.24496368805598,2.350000381469716,1.4171833759293158,-0.13149957656860067,-2.962703691003714,2.699704537866509,-1.5471016337861556,1.2841024806489543,2.4400005340576136,9.293678452282625,-65.45596889550393,1.4156020572175556,12,1.095000267028805,0.1800003051757777,-1.2275009155273473,-1.1350002288818395,3.0300006866455043,3,0.07209302487683167,-2.7692127116407512,32.200000762939446,-1.2608642770463003,32.15999984741211,-1.4545486071976625,31.84000015258789,0.07209302487683167
9261,2016-12-02,31.440000534057614,31.45000076293945,30.059999465942386,30.20000076293945,15229600.0,0.044518276930415546,1.2063508642861032,-0.6078433205833861,68.98551437740133,73.7048223936317,0.06246529498926634,-1.3892675973987743,-2.0278174578553525,-2.8951441152023953,23.120809038558395,1.3900012969970632,1.549918333659516,1.0500005722045849,-1.6716553800672393,3.771656524476409,-0.31082740393132724,2.410828548340497,1.1000003814697301,59.107800628928395,-19.209719855149253,1.3608279761359112,12,-0.24499988555907848,-1.1599998474121058,-2.5225009918212855,-2.4050006866455043,2.0300006866455114,4,0.015903307617898044,1.1981122654164655,30.10000038146973,-2.7692127116407512,32.200000762939446,-1.2608642770463003,32.15999984741211,0.015903307617898044
9262,2016-12-05,31.53000068664551,31.84000015258789,31.34000015258789,31.70000076293945,13035900.0,0.002862600224526224,1.222227873639951,-0.13709686102654794,68.62170842511175,73.67017424792905,0.1076299892373207,-1.2844295664503207,-2.1011974822952766,-2.928748419546995,24.011570228325972,0.5,1.6442536832330141,0.9745006561279332,-1.5895461541653937,3.5385474664212566,-0.3075227490187302,2.2565240612745967,0.9562002182006815,62.45353054416157,-18.710045708645673,1.2820234051466621,12,-0.3350000381469762,-1.2500000000000036,-2.6125011444091832,-2.495000839233402,1.7800006866455043,0,0.022518267566102868,1.2063508642861032,31.440000534057614,1.1981122654164655,30.10000038146973,-2.7692127116407512,32.200000762939446,0.022518267566102868
9263,2016-12-06,31.61000061035156,31.82999992370605,31.209999084472656,31.709999084472656,10088000.0,0.002537263620800756,2.6470621234391154,0.5882260543706768,65.92356997419617,72.7988568902043,0.0764267156926941,-1.2488907761593104,-2.153311262387838,-2.955146869604988,24.92058979847797,0.6200008392333949,1.6402982150288352,0.9405005455017061,-1.596729482451611,3.4777305734550232,-0.3281144684749542,2.2091155594783665,0.8234762840271053,65.42750481268617,-14.755531581837431,1.2686150139766588,12,-0.4149999618530238,-1.3299999237060511,-2.802500724792477,-2.5750007629394496,2.180000305175785,1,0.015501355719969911,1.222227873639951,31.53000068664551,1.2063508642861032,31.440000534057614,1.1981122654164655,30.10000038146973,0.015501355719969911
9264,2016-12-07,32.509998321533196,32.650001525878906,31.290000915527344,31.79999923706055,12589000.0,0.02847192957303868,1.7474607358086343,-7.100099183641969,68.38994902840686,71.69374724327025,-0.7731965131310972,-2.0159723522632014,-3.023738791192109,-3.799916953928957,25.669792968665423,1.3600006103515625,1.6903165372208626,1.6904983520507741,-0.9119819044293465,4.292978608530895,0.38925822381071384,2.9917384802908344,-2.659997940063466,94.99988760271553,15.064540700446159,1.3012401282400607,12,-1.2599973678588796,-2.174997329711907,-3.707498550415032,-3.3449983596801687,0.790000915527358,2,-0.014457011081866034,2.6470621234391154,31.61000061035156,1.222227873639951,31.53000068664551,1.2063508642861032,31.440000534057614,-0.014457011081866034
9265,2016-12-08,32.709999084472656,32.919998168945305,32.450000762939446,32.779998779296875,10131400.0,0.006151977030616651,1.6857111716622344,-0.09859124660169284,65.8146970696902,70.23363620728675,-0.9421583466025893,-2.038533484592172,-3.1944594767190253,-3.939613296487188,27.529423995903585,0.4699974060058594,1.6574041223001181,1.7114991188049302,-0.8941645709271029,4.31716280853696,0.4086672739389172,3.0143309636709468,-2.8039986801147414,92.65737133893957,14.07213279378486,1.3028318448660152,12,-1.3249998092651367,-2.2399997711181676,-3.8899993896484375,-3.3949995040893555,0.9799995422363281,3,0.0021400090731720223,1.7474607358086343,32.509998321533196,2.6470621234391154,31.61000061035156,1.222227873639951,31.53000068664551,0.0021400090731720223
9266,2016-12-09,32.34999847412109,32.830001831054695,31.90999984741211,32.779998779296875,10774400.0,-0.01100582758874058,2.471663619743992,6.1428882833788485,62.17850997664722,68.93071811921418,-0.5682329195249451,-1.423070621026632,-2.8036002732757197,-3.5249408916774456,28.71755940781382,0.9200019836425852,1.5536603311858777,1.142998600006095,-1.1632039815757835,3.4492011815879735,-0.010102690784847823,2.2960998907970342,-2.323438159179677,66.66666666666653,-11.49510937757313,1.1531012907909395,12,-0.9649991989135671,-1.879999160766598,-3.522499084472649,-3.034998893737786,1.4000015258789134,4,0.024111364166465865,1.6857111716622344,32.709999084472656,1.7474607358086343,32.509998321533196,2.6470621234391154,31.61000061035156,0.024111364166465865
9267,2016-12-12,32.0,32.31999969482422,31.670000076293945,32.18000030517578,7709200.0,-0.010819118721167031,1.8260909226610054,0.41860506378523465,55.118109999708636,66.76800053686783,-0.21585068831601717,-0.8670746824696565,-2.4445495867579687,-3.1150446046138534,29.86278651273664,0.6799983978271413,1.388649062834304,0.6340001106262214,-1.4019229773805009,2.6699231986329472,-0.38396143337713795,1.6519616546295843,-1.8577021708984347,46.19890868368354,-28.51027302919846,1.0179615440033625,12,-0.6150007247924805,-1.5300006866455114,-3.1550002098083496,-2.685000419616699,1.8400001525878906,0,0.045937538146972656,2.471663619743992,32.34999847412109,1.6857111716622344,32.709999084472656,1.7474607358086343,32.509998321533196,0.045937538146972656
9268,2016-12-13,32.029998779296875,32.36999893188477,31.95000076293945,32.040000915527344,6322000.0,0.0009374618530273438,-3.9412081500762137,0.05556732929258679,52.97028845993449,63.72069130579543,-0.2975164304676525,-0.6931870125763382,-2.4575462211162744,-3.0865984566333466,30.22147723310199,0.41999816894532316,1.214488978596048,0.5119989395141609,-1.2061461227830037,2.230144001811322,-0.34707359163441964,1.3710714706627414,-1.7765929366015598,45.39871844678391,-25.73026724486828,0.8590725311485806,12,-0.6449995040893555,-1.5199995040893555,-3.2099990844726562,-2.714999198913574,1.720001220703125,1,0.039962617632739006,1.8260909226610054,32.0,2.471663619743992,32.34999847412109,1.6857111716622344,32.709999084472656,0.039962617632739006
9269,2016-12-14,32.139999389648445,32.360000610351555,31.8700008392334,31.93000030517578,10482800.0,0.0034342995486678074,-1.9697134335949262,-20.99542334096181,52.18121100694301,62.24261759089329,-0.46591973926953045,-0.6365651179144862,-2.5389221841051324,-3.138837187871591,30.394462322685733,0.48999977111815696,1.1119013488038512,0.495499610900886,-0.9876325194281179,1.97863174122989,-0.2460664542636124,1.237065676065388,-1.7799298539031305,37.60000244141076,-29.07813700527374,0.7415660651645015,12,-0.650000572204597,-1.630000114440925,-3.307499408721931,-2.824999809265144,1.8899993896484304,2,0.051337945152865494,-3.9412081500762137,32.029998779296875,1.8260909226610054,32.0,2.471663619743992,32.34999847412109,0.051337945152865494
9270,2016-12-15,33.060001373291016,33.09999847412109,31.959999084472656,32.34000015258789,11742600.0,0.028624828908331734,1.8500147820365207,3.4285921889190485,58.57559852080663,61.085960273493875,-1.030229666075492,-1.3883203498040473,-3.4296573502385073,-4.000250598460724,30.128612004739132,1.1399993896484304,0.995037899392937,1.2635015487670884,-0.1395815821328057,2.666584679666986,0.5619599833171378,1.9650431142170355,-2.597534692217703,97.20299680818903,32.631068787880054,0.7015415654499481,12,-0.9050025939941406,-2.4600019454956055,-4.20250129699707,-3.745001792907715,1.3599967956542898,3,0.007259463212346828,-1.9697134335949262,32.139999389648445,-3.9412081500762137,32.029998779296875,1.8260909226610054,32.0,0.007259463212346828
9271,2016-12-16,32.509998321533196,33.400001525878906,32.419998168945305,33.400001525878906,13336500.0,-0.0166365102513929,1.2022468057383286,-1.2361134658585273,54.53313855500978,59.52056362126033,-0.34920886709429766,-0.735854468693887,-2.8545632131606773,-3.395699457620168,29.434511872429937,0.9800033569336009,0.8301024649950612,0.6244985580444258,-0.7182627965744715,1.967259912663323,-0.04688211926502106,1.2958792353538726,-1.889279732877018,48.55477117899363,-13.999041719451583,0.6713806773094481,12,-0.20499801635741477,-1.7599973678588796,-3.6524982452392507,-3.1949987411498952,1.470001220703132,4,0.036296535407515096,1.8500147820365207,33.060001373291016,-1.9697134335949262,32.139999389648445,-3.9412081500762137,32.029998779296875,0.036296535407515096
9272,2016-12-19,32.439998626708984,32.759998321533196,32.25,32.25,10385100.0,-0.002153174359835197,-4.368442186841132,-0.21348083442987456,51.96077488541222,57.96914194472878,-0.15259850833552235,-0.5607130463424568,-2.7552552224834983,-3.266534153398645,28.27988252935636,0.509998321533196,0.8965400413452542,0.46949892044067454,-0.7799293458405003,1.7189271867218494,-0.15521521269991467,1.0942130535812638,-1.596937403074989,37.25474063186817,-22.017049803407183,0.6247141331405874,12,-0.09499740600585938,-1.6199979782104492,-3.5524988174438477,-3.1249990463256836,2.6000022888183594,0,0.040382288185809134,1.2022468057383286,32.509998321533196,1.8500147820365207,33.060001373291016,-1.9697134335949262,32.139999389648445,0.040382288185809134
9273,2016-12-20,32.610000610351555,32.90999984741211,32.34999847412109,32.75,8185600.0,0.005240505266316475,1.4347934254391366,-0.7368442186841581,52.819804721196704,56.23912591059432,-0.18532162255189633,-0.6656049022507027,-2.881441140937657,-3.370512155590035,26.95480706836304,0.5600013732910227,0.8334483183776733,0.576500892639153,-0.668248008708126,1.8212497939864356,-0.04587355803448645,1.1988753433127926,-1.5623841625379669,48.3659764062322,-9.264561917394495,0.6223744506736413,12,-0.07499980926512961,-1.4449996948242116,-3.7400007247924734,-3.2950010299682546,1.7299995422363352,1,0.03771847651685989,-4.368442186841132,32.439998626708984,1.2022468057383286,32.509998321533196,1.8500147820365207,33.060001373291016,0.03771847651685989
9274,2016-12-21,32.580001831054695,32.990001678466804,32.5,32.5,6521200.0,-0.0009199257508550884,-11.24976158687792,-0.5714441416893951,73.8461555390661,57.131510184969414,-0.1613122837962635,-0.594411303068604,-2.7832154383074084,-3.27367419749665,25.31621251828089,0.490001678466804,0.7712778954068185,0.501002025604258,-0.7542837746120981,1.756287825820614,-0.12664087450392003,1.128644925712436,-1.344194576995882,43.05567329292636,-19.8345051621596,0.6276429001081781,12,-0.045001029968268824,-1.3300008773803782,-3.7100019454956126,-3.265002250671394,1.6699981689453054,2,0.03591154398984964,1.4347934254391366,32.610000610351555,-4.368442186841132,32.439998626708984,1.2022468057383286,32.509998321533196,0.03591154398984964
9275,2016-12-22,33.009998321533196,33.61999893188477,32.860000610351555,32.950000762939446,9492900.0,0.01319817269220147,-5.3333757192359,0.7499523173754817,68.2983467418344,57.81149204776799,-0.6082417907804967,-0.9859612219221887,-3.138581717303552,-3.6288623731295147,23.688195264164648,1.0399971008300781,0.7516181155010173,0.8744985580444293,-0.44324182579970284,2.1922389418885615,0.2156283661223668,1.5333687499664954,-1.6010555257287749,55.47437328930105,-7.568147176781956,0.6588701919220655,12,-0.36499881744384055,-1.4299983978271378,-4.164998531341546,-3.6949987411498952,2.020000457763679,3,0.030899742793937257,-11.24976158687792,32.580001831054695,1.4347934254391366,32.610000610351555,-4.368442186841132,32.439998626708984,0.030899742793937257
9276,2016-12-23,32.900001525878906,33.0,32.65999984741211,32.919998168945305,4028100.0,-0.0033322266357868058,2.7777730682829653,-0.3332909460832997,65.89329723381077,59.008735073779334,-0.46044292996899117,-0.8386271708523694,-2.928548630146828,-3.447609887194666,22.004073259112143,0.34999847412108664,0.6325875945085571,0.7135016441345243,-0.6410424284502838,2.068045716719329,0.03622960784212381,1.3907736804269284,-1.26995311646645,47.44540384310142,-15.024241434995076,0.6772720362924026,12,-0.15500164031982422,-1.165001869201653,-3.855001926422119,-3.5850019454956055,2.039997100830078,4,0.04620050372553264,-5.3333757192359,33.009998321533196,-11.24976158687792,32.580001831054695,1.4347934254391366,32.610000610351555,0.04620050372553264
9277,2016-12-27,33.330001831054695,33.459999084472656,33.09999847412109,33.150001525878906,5008500.0,0.013069917484275884,-1.5713740770005469,-9.001526135066507,68.45496443160168,60.7292546261868,-0.7620835042935141,-1.2134932428074947,-3.2582234049962295,-3.8058450859523063,20.22511382911622,0.55999755859375,0.5367323656385139,1.0690018653869728,-0.3667653205056638,2.5047690512796095,0.3511182724406581,1.7868854583332912,-1.5009583693950077,77.16559084232716,14.44756482726828,0.7178835929463178,12,-0.5850019454956126,-1.5950021743774414,-3.9900016784668004,-4.015002250671394,1.979999542236321,1,0.019501880452224007,2.7777730682829653,32.900001525878906,-5.3333757192359,33.009998321533196,-11.24976158687792,32.580001831054695,0.019501880452224007
9278,2016-12-28,32.900001525878906,33.68000030517578,32.880001068115234,33.549999237060554,5388600.0,-0.012901298576441844,-1.3188429834309123,-3.6110922731317583,54.65397771087146,61.00400648217885,-0.21869302267491975,-0.7644026554977259,-2.722121462051735,-3.3128770551316506,18.267808906576143,0.7999992370605469,0.47849458145977763,0.602001476287839,-0.8606940925177611,2.064697045093439,-0.12934630811496106,1.333349260690639,-0.8918625171967136,33.89842562958653,-23.714336666600985,0.7313477844027992,12,-0.0800018310546875,-1.1350011825561523,-3.3150014877319336,-3.495001792907715,2.279998779296875,2,0.06504557113667997,-1.5713740770005469,33.330001831054695,2.7777730682829653,32.900001525878906,-5.3333757192359,33.009998321533196,0.06504557113667997
9279,2016-12-29,32.65999984741211,32.990001678466804,32.47999954223633,32.799999237060554,4472500.0,-0.007294883505644001,-1.0400085449219034,0.21538443480660274,49.408992405775614,59.98549469161985,0.11491201035850906,-0.5145534491707906,-2.3837117823574943,-3.0109833385683373,15.82944608103418,0.5100021362304759,0.5024747325960277,0.33899984359741353,-1.1316521484988442,1.8096518356936713,-0.3963261524507118,1.0743258396455424,-0.4512374831506847,15.000015894561836,-36.60266927903356,0.7353259960481282,12,0.30500030517578125,-0.8949995040893555,-2.97499942779541,-3.1549997329711914,2.8800010681152344,3,0.051439078782142156,-1.3188429834309123,32.900001525878906,-1.5713740770005469,33.330001831054695,2.7777730682829653,32.900001525878906,0.051439078782142156
9280,2016-12-30,32.27000045776367,32.90999984741211,32.18000030517578,32.860000610351555,5887700.0,-0.011941193860089405,1.1159449134504282,4.214305177111452,49.06105577608979,59.37748549396208,0.42584739987403,0.04885736649656991,-1.907478610390367,-2.5600927279412318,16.742457103111402,0.7299995422363281,0.5376933940194135,-0.15949954986572124,-1.196468686441861,0.8774695867104185,-0.6779841181537876,0.35898501842234865,1.4099998474121094,6.000010172526041,-41.89209711266138,0.5184845682880692,12,0.6599998474121094,-0.505000114440918,-2.3575005531311035,-2.5900011062622035,3.329998016357422,4,0.061357282744009645,-1.0400085449219034,32.65999984741211,-1.3188429834309123,32.900001525878906,-1.5713740770005469,33.330001831054695,0.061357282744009645
9281,2017-01-03,31.940000534057614,32.709999084472656,31.65999984741211,32.360000610351555,13209400.0,-0.010226213790668348,-1.1428524161984572,0.7118643519865542,49.29245908984373,59.081005961121136,0.7448155548447879,0.4408386918406997,-1.4952358365741816,-2.16443480344304,17.443829073815266,1.0499992370605469,0.5669182732730462,-0.514499473571778,-1.4720950623068028,0.4430961151632431,-0.9932972679392869,-0.0357016792042657,1.7099997711181665,13.861416989751133,-32.83024833638474,0.4787977943675109,1,0.7299995422363317,-0.17500019073485973,-1.9175000190734828,-2.1850004196166957,3.4699993133544957,1,0.09674383824585098,1.1159449134504282,32.27000045776367,-1.0400085449219034,32.65999984741211,-1.3188429834309123,32.900001525878906,0.09674383824585098
9282,2017-01-04,32.240001678466804,32.509998321533196,32.060001373291016,32.09000015258789,9460600.0,0.009392646818815686,-3.28570390554035,-0.35714642531144,52.32819068402319,59.026382179212966,0.46205100458834636,0.20738929156729569,-1.7094243549036534,-2.4029134105885177,17.757817631176202,0.5699977874755824,0.475463567881242,-0.24999837875365216,-1.1110631661232375,0.6110664086159368,-0.6805307724384448,0.18053401493114052,1.3303986083984327,28.712955426594828,-17.39282097968579,0.430532393684794,1,0.42999839782714133,-0.4750013351440501,-2.0175018310546946,-2.4750022888183665,3.0799980163574148,2,0.0837467992455323,-1.1428524161984572,31.940000534057614,1.1159449134504282,32.27000045776367,-1.0400085449219034,32.65999984741211,0.0837467992455323
9283,2017-01-05,32.09999847412109,32.400001525878906,31.90999984741211,32.299999237060554,7290200.0,-0.004342530926083277,1.449975681629617,-1.333324856314563,49.55946174173502,56.32786064617618,0.5834594894548957,0.4068431739724687,-1.5066773845435222,-2.207325375118657,18.186249721350134,0.4900016784667969,0.44900850000803416,-0.41450147628784606,-1.1941777939091551,0.365174841333463,-0.8043396350985006,-0.024663317477191526,1.3939857951660244,33.08255796610876,-13.51672064433118,0.389838158810654,1,0.5700016021728587,-0.33499813079833274,-1.7399983406066823,-2.2399988174438406,3.3600006103515696,3,0.10000009507034169,-3.28570390554035,32.240001678466804,-1.1428524161984572,31.940000534057614,1.1159449134504282,32.27000045776367,0.10000009507034169
9284,2017-01-06,32.040000915527344,32.22999954223633,31.86000061035156,32.040000915527344,7063600.0,-0.0018690829110821205,-1.0555461365659098,-0.0,36.14129927748809,52.75485537235993,0.6244724481566095,0.453052567250964,-1.3739906311284216,-2.0961580173860597,17.775588909456886,0.3699989318847692,0.4497498468788237,-0.4509991645812974,-1.2590619816536943,0.3570636524910995,-0.8550305731174959,-0.04696775604509895,1.3806239768847703,30.40008544921875,-9.393411127178183,0.40403140853619773,1,0.6299991607666016,-0.27500057220458984,-1.4750013351440465,-2.0850019454956055,3.1899986267089844,4,0.0980024750288544,1.449975681629617,32.09999847412109,-3.28570390554035,32.240001678466804,-1.1428524161984572,31.940000534057614,0.0980024750288544
9285,2017-01-09,32.779998779296875,33.06999969482422,32.209999084472656,32.27000045776367,9271800.0,0.023096062503884296,-1.7301560390188373,100.0,53.48838240860497,51.37653150289262,-0.1693956078042831,-0.29664115462497875,-2.0308793799241585,-2.7761717574512446,17.438889461434027,1.029998779296875,0.44774172578206617,0.2854987144470229,-0.5271513868553939,1.0981488157494397,-0.12082633620418193,0.6918237650982277,0.5702011113152423,79.43255695668289,39.06407365184626,0.4063250506512076,1,-0.10999870300292969,-1.014998435974121,-2.004998207092285,-2.7299985885620117,2.710002899169922,0,0.08419774981729478,-1.0555461365659098,32.040000915527344,1.449975681629617,32.09999847412109,-3.28570390554035,32.240001678466804,0.08419774981729478
9286,2017-01-10,33.130001068115234,33.200000762939446,32.740001678466804,32.86999893188477,8753300.0,0.01067731244210468,1.2999866486105125,0.5098097880965955,58.31328701154614,50.24967845621978,-0.5401433008077063,-0.6168369699600476,-2.292314353268953,-3.0646634316519368,17.862907941788823,0.45999908447264204,0.32698798129919737,0.5965008735656738,-0.26060091392194096,1.4536026610532922,0.16794997982186288,1.0250517673094848,0.15259082076888575,94.7761427721464,51.78253793084589,0.4285508937438088,1,-0.46000099182128906,-1.2600011825561523,-2.392500400543213,-3.080000877380371,2.049999237060547,1,0.0745547034824281,-1.7301560390188373,32.779998779296875,-1.0555461365659098,32.040000915527344,1.449975681629617,32.09999847412109,0.0745547034824281
9287,2017-01-11,33.470001220703125,33.47999954223633,32.799999237060554,33.209999084472656,10620100.0,0.010262606146279607,3.8571662125340094,1.0000000000000273,59.95372026056535,50.838538739519095,-0.9590505182910647,-0.8865136885147251,-2.53152268390496,-3.3467785956692957,18.718686619048416,0.6800003051757741,0.23480242390106554,0.8630009651184096,-0.05165491345618989,1.7776568436930056,0.4056730258311134,1.3203289044057058,-1.8100013732910156,99.38281925151823,54.71133071213351,0.4573279392872984,1,-0.9000015258789062,-1.0250015258789062,-2.7325005531311035,-3.4200010299682617,2.1999969482421875,2,0.05796231120269524,1.2999866486105125,33.130001068115234,-1.7301560390188373,32.779998779296875,-1.0555461365659098,32.040000915527344,0.05796231120269524
9288,2017-01-12,33.310001373291016,33.34000015258789,32.59999847412109,33.25,6484100.0,-0.0047803956252364666,11.333471087516411,0.23077261656738754,58.202247672604344,51.81556710250007,-0.8211262510143271,-0.6595161802445801,-2.2840520470417616,-3.160532088034806,19.452883051460613,0.8700027465820384,0.15562762345501113,0.6390009880065932,-0.28474283303437176,1.5627448090475582,0.17712907748611428,1.1008728985270722,-1.6136015319824217,89.50627894874411,42.78676483414465,0.46187191052048243,1,-0.7400016784667969,-0.8650016784667969,-2.572500705718994,-3.2600011825561523,3.270000457763672,3,0.06034218669065816,3.8571662125340094,33.470001220703125,1.2999866486105125,33.130001068115234,-1.7301560390188373,32.779998779296875,0.06034218669065816
9289,2017-01-13,33.790000915527344,33.900001525878906,33.299999237060554,33.31999969482422,6911200.0,0.014410072724320155,-1.3529402964980106,7.833174391251828,58.66669548882381,52.88286040391496,-1.2560673436001437,-1.064121747801039,-2.6633968693798735,-3.6034034356291613,20.535884834584284,0.6000022888183523,0.028894294736787174,1.0365004539489746,0.02215467563963358,2.050846232258312,0.5293275647943076,1.5436733431036416,-2.0579290802001964,93.49109754776265,45.90118154885535,0.5071728891546693,1,-1.010000228881836,-1.1949996948242188,-3.0525002479553223,-3.7400007247924805,2.7199974060058594,4,0.049422850656920536,11.333471087516411,33.310001373291016,3.8571662125340094,33.470001220703125,1.2999866486105125,33.130001068115234,0.049422850656920536
9290,2017-01-17,33.299999237060554,33.830001831054695,33.09000015258789,33.790000915527344,6428600.0,-0.014501381035524674,1.596481130749577,-1.042554054931483,54.09833310403488,53.416846405491754,-0.6756469063669286,-0.5852228168199858,-2.0663653127268944,-3.091519702862179,20.775059567643535,0.740001678466804,0.0005044140840979594,0.5344988822937111,-0.5005806320044357,1.5695783965918615,0.01695912514463771,1.0520386394427845,-1.4812102141113357,53.8460861297941,5.980209500680971,0.5175397571490749,1,-0.4199981689453196,-0.5199985504150462,-2.5074982643127512,-3.1949987411499094,2.8600006103515554,1,0.05795796845027601,-1.3529402964980106,33.790000915527344,11.333471087516411,33.310001373291016,3.8571662125340094,33.470001220703125,0.05795796845027601
9291,2017-01-18,33.689998626708984,34.0,33.529998779296875,33.68000030517578,10609400.0,0.011711693651163424,-2.0322525072294346,-0.02040466792784827,53.71897211332471,53.57137767541415,-0.8842968775473423,-0.9299667413060178,-2.332280148061475,-3.45315527266769,20.801991916045587,0.700000762939446,0.027639710589319577,0.8654982566833525,-0.24036138361514503,1.9713578969818464,0.31256843653410726,1.4184280768325976,-1.78796110364258,77.8570688988072,32.305403856475714,0.5529298201492474,1,-0.7599983215332031,-0.8599987030029297,-2.7624993324279785,-3.4499998092651367,2.6100006103515625,2,0.05342840976938468,1.596481130749577,33.299999237060554,-1.3529402964980106,33.790000915527344,11.333471087516411,33.310001373291016,0.05342840976938468
9292,2017-01-19,33.75,34.130001068115234,33.669998168945305,33.700000762939446,8333400.0,0.0017809847354355313,-7.363352637235932,5.000763067532187,59.50780219920888,54.67674883735569,-0.7907338219261248,-0.9347175024067482,-2.2633294581811114,-3.48335759024706,21.12568816598948,0.460002899169929,0.09304217632390532,0.859999561309813,-0.30364255483951297,2.0236416774591355,0.2781785032351536,1.4418206193844725,-1.7220847283175829,75.16337098989992,26.975312256868726,0.5818210580746618,1,-0.7549991607666016,-0.8549995422363281,-2.822500705718994,-3.5100011825561523,2.6800003051757812,3,0.04237037941261579,-2.0322525072294346,33.689998626708984,1.596481130749577,33.299999237060554,-1.3529402964980106,33.790000915527344,0.04237037941261579
9293,2017-01-20,33.84000015258789,34.18000030517578,33.77000045776367,33.919998168945305,8571700.0,0.0026666711877894045,-2.727315288446533,-1.599984740977734,63.65739984440991,57.73409334479145,-0.6794051098113769,-0.9779863004175624,-2.256457137860128,-3.547842297445875,21.334805185499377,0.43000030517578125,0.19450894820118947,0.8884997367858887,-0.3409848567781921,2.117984330349966,0.2737574400038483,1.503242033567929,-1.643918017190849,68.80732981727952,15.742863751153926,0.6147422967820391,1,-0.6450004577636719,-0.9200000762939453,-2.9125008583068848,-3.600001335144043,2.3800010681152415,4,0.05407795532227477,-7.363352637235932,33.75,-2.0322525072294346,33.689998626708984,1.596481130749577,33.299999237060554,0.05407795532227477
9294,2017-01-23,33.75,34.200000762939446,33.560001373291016,33.759998321533196,7254400.0,-0.0026595789651912005,-2.282085391499939,0.12498211816310001,68.40793494145107,59.391821403996566,-0.35909554951927447,-0.838846664656927,-2.0744358570962866,-3.43386837880416,21.33891395335098,0.6399993896484304,0.2659292867930745,0.739999675750731,-0.5258596611868853,2.0058590126883438,0.1070700072819264,1.3729293442195356,-1.3555260476250837,59.45941301807722,0.423367363036796,0.6329296684688072,1,-0.35000038146973367,-0.8199996948242188,-2.8025007247924805,-3.5100011825561523,3.0999984741210938,0,0.083851906105324,-2.727315288446533,33.84000015258789,-7.363352637235932,33.75,-2.0322525072294346,33.689998626708984,0.083851906105324
9295,2017-01-24,34.029998779296875,34.209999084472656,33.880001068115234,33.889999389648445,9702800.0,0.00829626012731488,-3.125077487959563,-14.00228920260367,76.32237529577094,61.392831213354874,-0.49521187565292735,-1.0946339388744661,-2.245012177166714,-3.6870638060011807,20.741430925334576,0.45999908447265625,0.38204597123848316,0.9689984321594238,-0.37654204941871683,2.3145389137375645,0.2962281913703535,1.6417686729484942,-1.4188616096542148,73.5293787656094,8.416393050772527,0.6727702407890696,1,-0.625,-1.0949993133544922,-3.0299997329711914,-3.7899999618530273,2.460002899169922,1,0.07287686250947223,-2.282085391499939,33.75,-2.727315288446533,33.84000015258789,-7.363352637235932,33.75,0.07287686250947223
9296,2017-01-25,34.419998168945305,34.830001831054695,34.220001220703125,34.299999237060554,12086300.0,0.011460458525955008,-3.357225575280368,0.8571389645775986,76.84723833863406,63.26988877758473,-0.7632451300699614,-1.438682289017109,-2.4881752383856934,-4.045324836983006,20.675417807669312,0.8000030517578196,0.5897282441442542,1.2829979896545325,-0.18993042968898521,2.75592640899805,0.5465337799827736,2.0194621993262913,-1.5850203312264455,67.71625871447658,-1.918423227443398,0.7364642096717585,1,-0.7049980163574148,-1.174997329711907,-3.042499065399163,-4.089999198913567,2.4500007629394673,2,0.050552056101986764,-3.125077487959563,34.029998779296875,-2.282085391499939,33.75,-2.727315288446533,33.84000015258789,0.050552056101986764
9297,2017-01-26,33.97999954223633,34.470001220703125,33.84999847412109,34.419998168945305,9375500.0,-0.012783226325269181,1.2962863540997303,-3.666687859618266,71.55966112164457,64.7540458274781,-0.2718872302638431,-0.9986942305978488,-1.9240579085537846,-3.583009437178113,19.94382520362736,0.6200027465820384,0.666288563683274,0.8104994773864718,-0.7083286406417528,2.329327595414693,0.05108541837235947,1.569913536400584,-0.8258178655837369,33.07071004406406,-39.48615373249855,0.759414059014111,1,-0.019998550415039062,-0.7349987030029297,-2.4524989128112793,-3.4999990463256836,2.8800010681152344,3,0.06827544808941255,-3.357225575280368,34.419998168945305,-3.125077487959563,34.029998779296875,-2.282085391499939,33.75,0.06827544808941255
9298,2017-01-27,35.040000915527344,35.150001525878906,34.220001220703125,34.259998321533196,11055900.0,0.03119486131756588,-1.1627994659403929,-1.7727387010915718,77.98507144016207,66.90053204429344,-1.1853312907513143,-1.9922980962524122,-2.8505446604154514,-4.609992479346367,19.22506915966056,1.1700019836425781,0.725582838050002,1.7635008811950712,0.03725465566282793,3.489747106727311,0.9003777684289531,2.6266239939611893,-1.6176880141704189,93.08172328332641,14.564731891118598,0.8631231127661205,1,-0.9200000762939453,-1.635000228881836,-3.4574999809265137,-4.560000419616699,1.9300003051757884,4,0.03966893131650817,1.2962863540997303,33.97999954223633,-3.357225575280368,34.419998168945305,-3.125077487959563,34.029998779296875,0.03966893131650817
9299,2017-01-30,34.34000015258789,34.830001831054695,33.77000045776367,34.790000915527344,11183800.0,-0.019977190201192596,2.9999856049863523,-0.576922136418984,64.66165737014092,68.07423474052746,-0.446011434781596,-1.222669519089635,-2.0423981019418846,-3.8800699463855644,18.855829125531088,1.2700004577636719,0.7387263266245512,0.9795001029968233,-0.7835408475272558,2.742541053520906,0.0979796277347802,1.8610205782588665,-0.6067032988170098,41.30429374251919,-35.5644507199854,0.8815204752620409,1,0.0,-0.9349994659423828,-2.489999294281006,-3.859999656677246,2.8499984741210866,0,0.05474668199655097,-1.1627994659403929,35.040000915527344,1.2962863540997303,33.97999954223633,-3.357225575280368,34.419998168945305,0.05474668199655097
9300,2017-01-31,34.25,34.31999969482422,33.93000030517578,34.139999389648445,9468000.0,-0.0026208547521252568,2.1199951171875,-0.24444538634339116,61.067180117743,68.89070229657392,-0.23141821300072962,-1.0295106321885825,-1.8562857741567669,-3.759249903016258,18.930918319793573,0.4099998474121094,0.7748544140091695,0.7904999732971163,-0.9367119273016229,2.517711873895859,-0.07310597700225685,1.6541059235964894,0.9000015258789062,34.7825486027991,-38.17606471804624,0.8636059502993708,1,0.10500144958496094,-0.8449993133544922,-2.357499122619629,-3.7699995040893555,3.1300010681152273,1,0.07591236420791514,2.9999856049863523,34.34000015258789,-1.1627994659403929,35.040000915527344,1.2962863540997303,33.97999954223633,0.07591236420791514
9301,2017-02-01,35.029998779296875,35.049999237060554,34.5,34.59000015258789,15244900.0,0.02277368698677007,1.2916656732549348,3.9999653211266284,64.18179598721599,69.41003493968583,-0.8955223729925166,-1.650781449847841,-2.552015993911148,-4.501664206271403,20.013075655249054,0.799999237060554,0.7960605589851255,1.4159988403320298,-0.29161091888532553,3.123608599549385,0.5621939607233557,2.269803719940704,0.09560272216796761,91.30415552895712,20.792116540077075,0.8538048796086773,2,-0.6749973297119141,-1.6249980926513672,-2.91749906539917,-4.439999580383294,3.0900001525878977,2,0.04167864544810662,2.1199951171875,34.25,2.9999856049863523,34.34000015258789,-1.1627994659403929,35.040000915527344,0.04167864544810662
9302,2017-02-02,34.939998626708984,35.029998779296875,34.639999389648445,34.970001220703125,7518000.0,-0.0025692308228421057,4.200071208768756,-0.06818792644547134,65.00918196877717,69.56023295350441,-0.691709893390339,-1.4209877036024707,-2.37737804285743,-4.3593719059299225,21.15371411779239,0.3899993896484304,0.8829768582169422,1.1909988403320284,-0.485876373959492,2.867874054623549,0.35256123318626464,2.029436447477792,0.16169085083007673,84.78241038923703,15.984269959868215,0.8384376071457618,2,-0.5849971771240234,-1.5349979400634766,-2.6999988555908203,-4.349999427795403,3.499999999999993,3,0.055237560991214574,1.2916656732549348,35.029998779296875,2.1199951171875,34.25,2.9999856049863523,34.34000015258789,0.055237560991214574
9303,2017-02-03,35.310001373291016,35.38999938964844,34.97999954223633,34.97999954223633,8560300.0,0.01058966116556137,-1.484833772599066,-10.999109980928162,64.28570916394375,69.10220786711471,-0.9289537559735876,-1.6212995186222372,-2.676363630222383,-4.686056087883394,22.688331275140104,0.4500007629394531,0.9620919238317427,1.4005014419555692,-0.22552953440132484,3.0265324183124633,0.5874859537771258,2.2135169301340127,-1.3800010681152344,95.06184758626048,28.173245237173518,0.8130154881784455,2,-0.7300014495849609,-1.7850017547607422,-3.0700016021728516,-4.720002174377434,2.9599990844726562,4,0.043896889741640965,4.200071208768756,34.939998626708984,1.2916656732549348,35.029998779296875,2.1199951171875,34.25,0.043896889741640965
9304,2017-02-06,35.18000030517578,35.38999938964844,35.009998321533196,35.31999969482422,5877100.0,-0.0036817066853350733,1.7143051771117674,-0.42423822074259027,68.95161259310818,68.28323423348552,-0.6423222825290011,-1.3112231298376287,-2.485707931592401,-4.509699509316626,24.379155836634308,0.3800010681152415,1.0118567408155883,1.1135004043579073,-0.3508158052242507,2.5778166139400653,0.38134229956682475,1.8456585091489899,-1.2208000183105483,85.61649204399968,16.372620451530565,0.7321581047910807,2,-0.6000003814697266,-1.6550006866455078,-2.887500286102295,-4.470000267028809,3.7399978637695312,0,0.05088120807275831,-1.484833772599066,35.310001373291016,4.200071208768756,34.939998626708984,1.2916656732549348,35.029998779296875,0.05088120807275831
9305,2017-02-07,35.540000915527344,35.63999938964844,35.06999969482422,35.380001068115234,8155200.0,0.010233104241860858,2.1666931578556974,-1.1428610354223434,68.76268501846612,67.38495053124464,-0.8555767975662008,-1.53241726475256,-2.786390039713183,-4.821578988641228,25.25523413541896,0.5699996948242188,1.0512361688894813,1.335500907897952,-0.13850500745755312,2.8095068232534572,0.5984979502201995,2.0725038655757047,-1.5521846466064488,91.22819932807754,22.120682768675053,0.7370029576777531,2,-0.8350009918212891,-1.8900012969970703,-3.1750006675720215,-4.830000877380371,3.509998321533203,1,0.046426496023548314,1.7143051771117674,35.18000030517578,-1.484833772599066,35.310001373291016,4.200071208768756,34.939998626708984,0.046426496023548314
9306,2017-02-08,35.599998474121094,35.79999923706055,35.18000030517578,35.79999923706055,8735900.0,0.0016881698662967182,5.199965667855576,-1.2500059604701619,68.76266084789965,67.07417272305076,-0.8164468653893024,-1.4734241488837228,-2.7851489001872665,-4.844114334221658,26.091898899938244,0.6199989318847656,1.0892288698950736,1.271998596191409,-0.23644203973691447,2.7804392321197327,0.5177782782272473,2.026218914155571,-1.5460948803711005,82.75855265105042,13.821507032763705,0.7542203179641618,2,-0.8149986267089844,-1.8699989318847656,-3.252498149871826,-4.784997940063477,3.6800003051757884,2,0.050000075008095335,2.1666931578556974,35.540000915527344,1.7143051771117674,35.18000030517578,-1.484833772599066,35.310001373291016,0.050000075008095335
9307,2017-02-09,35.40999984741211,35.849998474121094,35.380001068115234,35.75,6515500.0,-0.005337040304850049,-1.3500004768398868,1.6999942779759294,65.60636258289199,65.69876062779853,-0.4495452711297361,-1.1917345124778222,-2.5335672818356016,-4.615781282495988,26.697798857812394,0.4699974060058594,1.0716256586353197,0.9850000381469712,-0.5405369666756457,2.510537042969588,0.22223153573565924,1.7477685405582832,-1.2513305150634864,49.42538311446298,-18.72138622408213,0.7627685024113097,2,-0.6000003814697266,-1.5550003051757812,-3.1924996376037598,-4.594999313354492,4.159999847412109,3,0.07653202756708621,5.199965667855576,35.599998474121094,2.1666931578556974,35.540000915527344,1.7143051771117674,35.18000030517578,0.07653202756708621
9308,2017-02-10,35.31999969482422,35.63999938964844,35.09000015258789,35.63999938964844,11636400.0,-0.002541659219873371,2.4374985098824595,0.941175150624376,65.60636258289199,65.80372787365975,-0.3527453778298977,-0.9944135117418824,-2.3920763642725333,-4.491572659914652,27.451825324684474,0.5499992370605469,1.0208941125199757,0.7944999694824233,-0.6859195014743591,2.2749194404392057,0.05429023400402855,1.534709704960818,-1.026024031133801,36.90491868792656,-31.0047800743448,0.7402097354783915,2,-0.43000030517578125,-1.4650001525878906,-3.102499485015869,-4.469999313354492,3.2600021362304688,4,0.08833519136020729,-1.3500004768398868,35.40999984741211,5.199965667855576,35.599998474121094,2.1666931578556974,35.540000915527344,0.08833519136020729
9309,2017-02-13,35.459999084472656,35.83000183105469,35.36999893188477,35.720001220703125,11900300.0,0.003963742663025904,-1.0909106672215638,0.8125074505877024,64.62168183704614,66.19867250913788,-0.3544384125261075,-1.0570831432772962,-2.4791861021342214,-4.597639244626233,27.739761060242106,0.5100021362304688,1.0301746928405606,0.8509994506835952,-0.6430719529652862,2.3450708543324765,0.10396374885915804,1.5980351525080323,-1.041541595947784,50.0,-16.48838040634874,0.7470357018244403,2,-0.2849998474121094,-1.6049995422363281,-3.2424988746643066,-4.60999870300293,3.3600006103515625,0,0.07924425961199377,2.4374985098824595,35.31999969482422,-1.3500004768398868,35.40999984741211,5.199965667855576,35.599998474121094,0.07924425961199377
9310,2017-02-14,35.22999954223633,35.54999923706055,35.11999893188477,35.5,9956600.0,-0.006486168871251974,1.3243326838018854,1.0384547668652249,58.56238321016896,65.57429331168822,0.03262387660534216,-0.7115613171996102,-2.13017940623444,-4.337573932675966,28.20835024817937,0.43000030517577414,0.886646035275696,0.5244998931884766,-0.8587912429649904,1.9077910293419436,-0.1671456748882605,1.2161454612652136,-0.6970187748637571,18.421013005134796,-45.9328517291254,0.6916455680767346,2,0.0149993896484375,-1.2000007629394531,-3.0124993324279785,-4.379999160766602,3.6199989318847656,1,0.10474024055223574,-1.0909106672215638,35.459999084472656,2.4374985098824595,35.31999969482422,-1.3500004768398868,35.40999984741211,0.10474024055223574
9311,2017-02-15,35.4900016784668,35.7400016784668,35.2599983215332,35.459999084472656,17410000.0,0.007380134533318872,-1.2325523628718185,-0.1111205301007361,66.59341893899506,65.75031964171242,-0.17351136678436774,-0.8746407578906386,-2.30889829074723,-4.561222383670856,28.600484951790005,0.5100021362304688,0.8913919128555179,0.6945018768310547,-0.6440990269752831,2.0331027806373925,0.025201424927885796,1.3638023287342236,-0.8516594945543474,52.631895958921646,-15.031390935684314,0.6693004519031682,2,-0.07500267028808594,-1.2650032043457031,-3.2725014686584473,-4.64000129699707,3.4799995422363352,2,0.10030987292834492,1.3243326838018854,35.22999954223633,-1.0909106672215638,35.459999084472656,2.4374985098824595,35.31999969482422,0.10030987292834492
9312,2017-02-16,35.18000030517578,35.650001525878906,34.580001831054695,35.61999893188477,21684900.0,-0.008734893170746383,3.279966125746693,-14.665352828989429,51.84209575283994,64.36769592936756,0.19457621793203828,-0.4764417721012961,-1.9224414420298217,-4.206241577464333,28.430111845386634,1.0699996948242116,0.9298767784943323,0.31300048828124716,-0.9405271287638399,1.5665281053263342,-0.31376332024129283,0.9397642968037871,0.6699981689453125,47.99987792968721,-15.768691695577964,0.6267638085225431,2,0.034999847412109375,-0.9550018310546875,-2.9100003242492676,-4.329999923706055,3.6800003051757812,3,0.11654344623521506,-1.2325523628718185,35.4900016784668,1.3243326838018854,35.22999954223633,-1.0909106672215638,35.459999084472656,0.11654344623521506
9313,2017-02-17,35.66999816894531,35.79999923706055,34.720001220703125,34.970001220703125,14892800.0,0.013928307547440344,1.2499980131766126,-1.5909071205014351,68.52364846556732,64.32014435964079,-0.2670712755387896,-0.8667500119026315,-2.331292697333538,-4.643004246981402,28.263247926472168,1.0799980163574219,0.8993451738162719,0.711498451232913,-0.4925699125996701,1.915566815065496,0.109464269316625,1.313532633149201,0.15460037231445511,87.19970703124993,19.73902420266606,0.6020341819162908,2,-0.4549980163574219,-1.4449996948242188,-3.1624984741210938,-4.819997787475586,3.1500015258789062,4,0.10933562450458134,3.279966125746693,35.18000030517578,-1.2325523628718185,35.4900016784668,1.3243326838018854,35.22999954223633,0.10933562450458134
9314,2017-02-21,36.58000183105469,36.81999969482422,35.52000045776367,35.52000045776367,13814800.0,0.025511738402656636,-1.452825571394126,1.5142942779291553,76.41723238320634,65.1706496223897,-1.0701366104935843,-1.6378391450564607,-3.176916416838459,-5.498571091023479,28.857072343916805,1.2999992370605469,0.8968253193979123,1.4800020217895522,0.2105379835857235,2.749466059993381,0.8452700026876343,2.11473404089147,-1.999999999999993,89.285799435288,16.96073262021099,0.6347320191019155,2,-0.8800010681152344,-1.6250019073486328,-4.072502136230469,-5.730001449584961,2.2899971008300852,1,0.054674682883752546,1.2499980131766126,35.66999816894531,3.279966125746693,35.18000030517578,-1.2325523628718185,35.4900016784668,0.054674682883752546
9315,2017-02-22,36.5099983215332,36.66999816894531,36.209999084472656,36.45000076293945,10380000.0,-0.0019137098419184095,1.4210653121047243,0.05660139704109431,69.99994845015387,65.30812602264018,-0.9477334046050387,-1.4466863442238562,-3.048466645472537,-5.37558189806208,29.471100961283103,0.45999908447265625,0.8759874945862123,1.2859985351562528,-0.027132211481131208,2.599129281793637,0.6294331618375608,1.9425639084749449,-1.8851965332031213,86.16063977983723,15.565595238330332,0.6565653733186918,2,-0.80999755859375,-1.5549983978271484,-3.8224973678588867,-5.549997329711914,2.3800010681152344,2,0.06327037741682395,-1.452825571394126,36.58000183105469,1.2499980131766126,35.66999816894531,3.279966125746693,35.18000030517578,0.06327037741682395
9316,2017-02-23,36.15999984741211,36.65999984741211,35.900001525878906,36.560001373291016,7852500.0,-0.009586373328170472,1.5333341810459926,-6.6669633774160735,65.4040297006431,65.2856445912792,-0.5698732181425328,-1.0115080654718582,-2.631278215774387,-4.971540302071219,29.23200230770834,0.7599983215332031,0.8368151553908518,0.8489999771118164,-0.4703923009148525,2.1683922551384853,0.18930383809848195,1.5086961161251509,-1.491294100952146,70.53569299832076,1.6635732341445788,0.6596961390133359,2,-0.45999908447265625,-0.9850006103515625,-3.3299989700317383,-5.19999885559082,2.740001678466797,3,0.07439155525609054,1.4210653121047243,36.5099983215332,-1.452825571394126,36.58000183105469,1.2499980131766126,35.66999816894531,0.07439155525609054
9317,2017-02-24,36.29999923706055,36.31999969482422,35.54999923706055,35.810001373291016,7505800.0,0.0038716645530754157,1.9056687971440087,-1.2249899864578764,63.27073690066865,65.02613062658772,-0.6373766673627443,-1.0211416534778834,-2.689792310180529,-5.065235093680727,29.455483979546365,0.7700004577636719,0.7770051210465283,0.8729993820190458,-0.3587062275193418,2.1047049915574334,0.25714657724985557,1.488852186788236,-1.5882676116332988,75.2380554475733,9.278940519930487,0.615852804769193,2,-0.5999984741210938,-1.1099987030029297,-3.419999122619629,-5.289999008178711,2.5900001525878906,4,0.07355377519999062,1.5333341810459926,36.15999984741211,1.4210653121047243,36.5099983215332,-1.452825571394126,36.58000183105469,0.07355377519999062
9318,2017-02-27,36.43000030517578,36.5,36.099998474121094,36.47000122070313,6490900.0,0.0035812967175632426,7.000152590218967,-0.08163487738421069,66.7560170914647,65.26327898818977,-0.6630976029075129,-1.0979611528454853,-2.736084507295189,-5.144033083566207,29.062705056727673,0.40000152587890625,0.7155928681043804,0.9335004806518583,-0.3614984565005557,2.2284994178042723,0.2860010120756513,1.5809999492280653,-1.676103318360596,70.00002934384234,6.25779858723368,0.6474994685762059,2,-0.7299995422363281,-1.239999771118164,-3.484999656677246,-5.354999542236328,2.5699996948242188,0,0.06670327435683654,1.9056687971440087,36.29999923706055,1.5333341810459926,36.15999984741211,1.4210653121047243,36.5099983215332,0.06670327435683654
9319,2017-02-28,36.22000122070313,36.43999862670898,36.099998474121094,36.33000183105469,8585600.0,-0.005764454644893724,1.060643192379765,2.7499523173748823,59.497206108627296,65.36714819912959,-0.3732010202196605,-0.779880417508835,-2.4466370549443255,-4.8785824239556845,29.4120530382305,0.3400001525878835,0.6815423640834979,0.6295013427734446,-0.5822914354646329,1.8412941210115221,0.023604953654405847,1.2353977318924834,-1.4247821797277638,59.821662732757,-0.42544584832497634,0.6058963891190396,2,-0.520000457763679,-1.030000686645515,-3.16250133514405,-5.1200008392334055,2.159999847412095,1,0.07178350045540438,7.000152590218967,36.43000030517578,1.9056687971440087,36.29999923706055,1.5333341810459926,36.15999984741211,0.07178350045540438
9320,2017-03-01,36.849998474121094,36.93000030517578,36.5,36.52000045776367,7298300.0,0.017393628718539667,-1.3243326838019238,-2.9999653211265636,65.06023542648305,65.19679447551712,-0.8372846499556843,-1.2702304277019891,-3.0178862154776454,-5.454170901458376,29.975008407072224,0.7099990844726491,0.6731308198813082,1.1294986724853544,-0.03366357264953734,2.292660917620246,0.5479175499179121,1.7110797950527967,-2.014283820068748,94.20277035263808,35.28290548677748,0.5815811225674444,3,-1.0949974060058594,-1.4999980926513672,-3.6849985122680664,-5.699997901916504,1.7300033569335938,2,0.05481683965827777,1.060643192379765,36.22000122070313,7.000152590218967,36.43000030517578,1.9056687971440087,36.29999923706055,0.05481683965827777
9321,2017-03-02,36.4900016784668,36.95000076293945,36.33000183105469,36.709999084472656,7854800.0,-0.009769248590528856,-1.2963046687906639,-0.6666628134139434,62.50002207579596,66.38100851140113,-0.3581876996415616,-0.8382216977990709,-2.584382307758972,-5.040507949345148,29.728820013651035,0.6199989318847656,0.6589152490151235,0.6965017318725586,-0.4674530957665368,1.860456559511654,0.11452431805301444,1.2784791456921027,-1.5705155983695107,67.14295834900082,6.732029465328893,0.5819774138195466,3,-0.6550006866455078,-1.1300010681152344,-3.320002555847168,-5.3350019454956055,2.4399986267089844,3,0.06577137848140757,-1.3243326838019238,36.849998474121094,1.060643192379765,36.22000122070313,7.000152590218967,36.43000030517578,0.06577137848140757
9322,2017-03-03,36.86999893188477,36.88000106811523,36.41999816894531,36.43999862670898,7244100.0,0.010413736254833328,1.0444365325602623,-1.954569887811963,66.81128323691779,66.19074570821786,-0.5288639236856767,-1.1238341077207892,-2.882684645774617,-5.361849160318055,29.469327293537685,0.46000289916991477,0.7162988061897977,0.979998970031744,-0.20582936556213838,2.1658273056256263,0.3870848022348028,1.5729131378286851,-1.8286819708169588,90.58804521974925,26.080004698542083,0.5929141677969402,3,-0.6349983215332102,-1.5099983215332102,-3.389998435974128,-5.404997825622559,1.9900016784667898,4,0.05505838494176385,-1.2963046687906639,36.4900016784668,-1.3243326838019238,36.849998474121094,1.060643192379765,36.22000122070313,0.05505838494176385
9323,2017-03-06,36.86000061035156,36.959999084472656,36.5099983215332,36.68000030517578,9219100.0,-0.0002711777006471072,1.368442186841207,0.4186050637852277,65.62503193109016,64.9916123246494,-0.3713649880134682,-1.0453557224290293,-2.7949037285618346,-5.286749589936427,28.895662138138018,0.4500007629394531,0.7187603494385186,0.892500686645505,-0.3355722591325261,2.120573632423536,0.2784642137564859,1.506537159534524,-1.7041626211714487,88.3722787033587,21.1190705270039,0.614036472889016,3,-0.6050014495849609,-1.4950008392333984,-3.2574996948242188,-5.394999504089348,1.3400001525878906,0,0.05507321610642579,1.0444365325602623,36.86999893188477,-1.2963046687906639,36.4900016784668,-1.3243326838019238,36.849998474121094,0.05507321610642579
9324,2017-03-07,36.97000122070313,37.2599983215332,36.75,36.810001373291016,7841500.0,0.00298428129490258,-2.6428114058391574,0.8888865341415221,69.95416235398497,64.98652498063063,-0.4696110163976428,-1.0691963598180934,-2.823272719626054,-5.318532696120457,28.416137106469368,0.5099983215332031,0.8422384185569243,0.9130012512207131,-0.334178560922858,2.160181063364284,0.2894113451489275,1.5365911572924986,-1.669830343899612,68.81739836664788,-4.422205969812708,0.6235899060717855,3,-0.5650024414062571,-1.4550018310546946,-3.207500457763679,-5.275000572204597,0.7999992370605398,1,0.054909351156852804,1.368442186841207,36.86000061035156,1.0444365325602623,36.86999893188477,-1.2963046687906639,36.4900016784668,0.054909351156852804
9325,2017-03-08,37.18999862670898,37.22999954223633,36.959999084472656,37.0099983215332,8052700.0,0.005950700533995379,1.0769095337304497,1.1250029802349866,69.67592674354938,65.46118020762022,-0.6515209149399723,-1.2218888952720022,-2.971261243045113,-5.4582392442244405,27.67867132864093,0.2700004577636719,0.872116984017751,1.0504987716674705,-0.2688867600562759,2.369884303391217,0.3908060058056009,1.7101915375293402,-1.693845005432486,92.4731226901503,15.939946632125569,0.6596927658618725,3,-0.7849998474121023,-1.594999313354485,-3.317498207092278,-5.1499977111816335,0.3300018310546946,2,0.031997915712522085,-2.6428114058391574,36.97000122070313,1.368442186841207,36.86000061035156,1.0444365325602623,36.86999893188477,0.031997915712522085
9326,2017-03-09,37.38000106811523,37.47999954223633,37.02000045776367,37.02999877929688,8494100.0,0.005108966077503219,-1.486488715680513,1.9444538634340673,76.19052809120407,66.89671256212415,-0.7266856774935277,-1.3404248444150184,-3.0820162217073914,-5.55357648764145,26.859468202243264,0.45999908447265625,0.7798335238790841,1.151501083374015,-0.25210760547209077,2.5551097722201206,0.44969673895096207,1.8533054277970678,-1.707462976813062,90.56619390872743,9.993153276947226,0.7018043444230528,3,-0.5900020599365163,-1.3900012969970632,-3.499999999999993,-5.255000114440911,0.6399993896484446,3,0.032102748224987376,1.0769095337304497,37.18999862670898,-2.6428114058391574,36.97000122070313,1.368442186841207,36.86000061035156,0.032102748224987376
9327,2017-03-10,38.11999893188477,38.18999862670898,37.650001525878906,37.65999984741211,11486500.0,0.019796625003329904,-1.2500079473566796,1.3142745038201955,77.52814093656538,68.09361521157977,-1.3202000251844481,-1.967880855078299,-3.746396187803434,-6.196998128770453,26.206186517027984,0.80999755859375,0.7641173740601417,1.7559989929199276,0.17328457179228707,3.338713414047568,0.9646417823561038,2.5473562034837514,-2.230565466470509,95.83335225544018,15.433526260084633,0.7913572105638207,3,-0.9750003814697337,-1.7349987030029368,-4.239997863769538,-5.774997711181648,-0.06999969482422586,4,0.021248724973428557,-1.486488715680513,37.38000106811523,1.0769095337304497,37.18999862670898,-2.6428114058391574,36.97000122070313,0.021248724973428557
9328,2017-03-13,38.43999862670898,38.59000015258789,38.16999816894531,38.20000076293945,9111400.0,0.008394535776246936,-1.7999847413661563,0.521735524853608,74.09329036351394,69.71540235101163,-1.4808216942798538,-2.152513853028509,-3.971638167390118,-6.413269219988699,26.249160975751217,0.4700012207031179,0.8051232893158584,1.9199987411498967,0.16489833409458043,3.675099148205213,1.042448537622235,2.7975489446775583,-2.2284860387134557,91.84774383480665,12.052600104209958,0.8775502035276598,3,-0.9799976348876882,-1.8549976348876882,-4.559997558593743,-5.939997673034661,0.8100013732910227,0,0.010926170620379816,-1.2500079473566796,38.11999893188477,-1.486488715680513,37.38000106811523,1.0769095337304497,37.18999862670898,0.010926170620379816
9329,2017-03-14,38.27000045776367,38.43999862670898,37.77999877929688,38.349998474121094,9646600.0,-0.004422429110785275,4.076954678169688,-0.3333280350955371,72.22233996027312,70.51119174365496,-1.1057297323973785,-1.856381127147742,-3.6991668227915895,-6.142990697435842,25.811943662351588,0.6599998474120952,0.8553292723224075,1.6095005035400405,-0.23588564934789247,3.4548866564279734,0.6868074270960705,2.5321935799840105,-1.6779298594333696,80.36812974642811,1.321247325174724,0.9226930764439674,3,-0.8099994659423828,-1.6849994659423828,-4.217500686645508,-5.65000057220459,1.6199989318847656,1,-0.0018291009664730407,-1.7999847413661563,38.43999862670898,-1.2500079473566796,38.11999893188477,-1.486488715680513,37.38000106811523,-0.0018291009664730407
9330,2017-03-15,38.91999816894531,38.95000076293945,38.29999923706055,38.40999984741211,9405800.0,0.016984523214181868,1.2806930659938565,-6.375137094082304,82.3944752934688,72.72168654561861,-1.5994144530212822,-2.335501555282285,-4.224452783676782,-6.69270041650789,26.029062442596718,0.6800003051757812,0.9054472676310468,2.074998283386229,0.09860688738380219,4.051389679388656,1.0868025853850156,3.0631939813874425,-2.0082588419337952,98.44546169688776,17.565109330019354,0.9881956980012137,3,-1.2349987030029297,-2.154996871948242,-4.867498397827148,-6.2999982833862305,0.8700027465820312,2,-0.029547732920995773,4.076954678169688,38.27000045776367,-1.7999847413661563,38.43999862670898,-1.2500079473566796,38.11999893188477,-0.029547732920995773
9331,2017-03-16,39.04999923706055,39.27999877929688,38.849998474121094,39.0,8305200.0,0.0033402125958721385,-1.4571285326590853,0.09803804238067812,82.3530573337595,74.44855033415661,-1.4841673685826038,-2.303208373129344,-4.21502168009107,-6.7215974195369625,26.140874365771715,0.43000030517578836,1.0231384617575685,2.0269994735717773,-0.0729457328037526,4.126944679947307,0.9770268703840088,3.076972076759546,-1.7713728515820009,85.88957485946406,4.118066796817288,1.0499726031877652,3,-1.1550006866455078,-2.1199989318847585,-4.872499465942383,-6.304999351501465,1.3899993896484304,3,-0.03918050727757305,1.2806930659938565,38.91999816894531,4.076954678169688,38.27000045776367,-1.7999847413661563,38.43999862670898,-0.03918050727757305
9332,2017-03-17,39.27999877929688,39.38000106811523,39.09000015258789,39.34000015258789,11023700.0,0.005889873155696668,3.1427754012155447,-1.200045777065548,82.75872955182848,76.35229451423862,-1.4934049416243553,-2.3297443856596303,-4.309713059741178,-6.848927407840968,27.573247865602436,0.3300018310546804,1.0772944622946952,2.051999092102058,-0.09046899086747828,4.194467175071594,0.9807650506172862,3.1232331335868295,-1.601097915054666,93.74986588974194,10.056040917703385,1.0712340414847685,3,-1.214998245239265,-2.299997329711921,-5.022499084472663,-6.454998970031745,1.5100021362304616,4,-0.03207735134139855,-1.4571285326590853,39.04999923706055,1.2806930659938565,38.91999816894531,4.076954678169688,38.27000045776367,-0.03207735134139855
9333,2017-03-20,39.56999969482422,39.77000045776367,39.209999084472656,39.33000183105469,6916900.0,0.007382915594187578,-1.3333227370261465,-3.9998728463352693,87.81049415565738,78.33633138109113,-1.5182237444648692,-2.437561099163993,-4.453732803252912,-7.0450264427865505,29.0012310541194,0.5600013732910156,1.1898232423438557,2.1469999313354506,-0.1055027596311291,4.39950262230203,1.0207485858521608,3.2732512768187405,-1.550878789807399,89.94971888196874,3.1025407813012293,1.1262513454832896,3,-1.2049999237060547,-2.394998550415039,-5.237500190734863,-6.720000267028809,1.1399993896484375,0,-0.0384129509599791,3.1427754012155447,39.27999877929688,-1.4571285326590853,39.04999923706055,1.2806930659938565,38.91999816894531,-0.0384129509599791
9334,2017-03-21,38.58000183105469,39.810001373291016,38.29999923706055,39.70000076293945,13550100.0,-0.025018899959683982,1.2537342750510287,-4.6667037543313095,68.05854423071104,78.15662221299796,-0.30824555545336807,-1.3597614197231565,-3.3243136170476504,-5.961299719986059,28.80531146455816,1.5100021362304688,1.2347385231004466,1.057002067565918,-1.2154141304659731,3.329418265597809,-0.07920603145002758,2.1932101665818635,1.1899986267089844,18.543191911842722,-64.59042125124203,1.1362080990159469,3,-0.16500091552734375,-1.385000228881836,-4.207502365112305,-5.730002403259277,2.75,1,0.017366462860196163,-1.3333227370261465,39.56999969482422,3.1427754012155447,39.27999877929688,-1.4571285326590853,39.04999923706055,0.017366462860196163
9335,2017-03-22,38.81999969482422,38.83000183105469,38.34000015258789,38.47999954223633,9075700.0,0.006220784146680591,1.722198086317061,-0.3035718543192973,74.94651648533869,78.01839870123514,-0.3271116446949165,-1.4944475779699076,-3.443082789337325,-6.105061919824138,28.59880413692896,0.4900016784667969,1.3071912693760908,1.181499862670897,-1.108875405333933,3.471875130675727,0.0363122286684785,2.3266874966733155,0.9900016784667969,34.43706768930724,-48.62409562658803,1.1451876340024167,3,-0.08999824523925781,-1.6249980926513672,-4.305000305175781,-5.970000267028809,1.7900009155273438,2,0.027563104153421225,1.2537342750510287,38.58000183105469,-1.3333227370261465,39.56999969482422,3.1427754012155447,39.27999877929688,0.027563104153421225
9336,2017-03-23,38.849998474121094,39.11000061035156,38.61000061035156,38.84000015258789,6904600.0,0.0007727660879108811,-1.1276713173764477,0.029406814841409643,72.91672369595716,77.50601900783423,-0.14154801203653733,-1.3835191886229268,-3.360288161885123,-6.0378332654258315,29.034646604055386,0.5,1.3639146208774093,1.0769987106323242,-1.1631893335608723,3.3171867548255207,-0.043095311464277586,2.197092732728926,0.9600028991699219,36.42373900434016,-43.79811074759233,1.1200940220965998,3,-0.05499839782714844,-1.6549968719482422,-4.212499618530273,-5.999999046325684,2.8500022888183594,3,0.024195687987797587,1.722198086317061,38.81999969482422,1.2537342750510287,38.58000183105469,-1.3333227370261465,39.56999969482422,0.024195687987797587
9337,2017-03-24,38.97000122070313,39.68000030517578,38.7400016784668,39.38000106811523,9059900.0,0.0030888739072145732,-1.1609190362396684,-41.00686760778187,73.81494468249278,77.47509170994299,-0.14337556722448852,-1.3631240054330647,-3.3747384017048816,-6.055730254159151,30.265009656598384,0.9399986267089844,1.4220087864109061,1.0635013580322337,-1.1247081073804068,3.251710823444874,-0.03060337467408658,2.157606090738554,0.809800109863275,44.37092952167348,-33.38156974003123,1.0941047327063194,3,-0.1750011444091868,-1.7749996185302805,-4.15000247955323,-6.120001792907722,2.739997863769524,4,0.03772125634999712,-1.1276713173764477,38.849998474121094,1.722198086317061,38.81999969482422,1.2537342750510287,38.58000183105469,0.03772125634999712
9338,2017-03-27,38.86000061035156,39.0,38.29999923706055,38.45000076293945,6823900.0,-0.002822699689655872,1.0289917569203721,-1.0000000000000346,71.33185682203327,77.37614913902746,0.03628323989561011,-1.119117348193079,-3.1531291748030554,-5.849933140003152,31.08625843510807,0.7000007629394531,1.4435622469926557,0.832000732421875,-1.2795268171504404,2.9435282819941904,-0.22376304236428268,1.8877645072080327,0.8902046783447304,37.08613119508486,-40.07002387860298,1.0557637747861568,3,0.19499969482421875,-1.5949993133544922,-4.14000129699707,-5.905001640319824,2.6899986267089844,0,0.049665472847719494,-1.1609190362396684,38.97000122070313,-1.1276713173764477,38.849998474121094,1.722198086317061,38.81999969482422,0.049665472847719494
9339,2017-03-28,38.81999969482422,39.20000076293945,38.709999084472656,38.7400016784668,7924900.0,-0.0010293596216951473,-5.999863763930138,0.19511718568278455,69.17650036666011,75.90748525827094,0.18160368301873575,-0.9215944411240997,-3.0151575163300492,-5.710521687373884,32.017256783505275,0.4900016784667969,1.3998226491081027,0.6619998931884794,-1.295361960619097,2.6193617469960557,-0.3166810337153123,1.6406808200922711,0.9012014728393609,37.681163426480055,-35.98686292421894,0.978680926903789,3,0.2350006103515625,-1.154998779296875,-4.100000381469727,-5.290000915527344,2.799999237060554,1,0.04868622886414986,1.0289917569203721,38.86000061035156,-1.1609190362396684,38.97000122070313,-1.1276713173764477,38.849998474121094,0.04868622886414986
9340,2017-03-29,38.86999893188477,38.95000076293945,38.65999984741211,38.81999969482422,6404400.0,0.0012879762352810964,1.761875351946377,0.6250059606123629,68.12652564947432,74.32675951557258,0.13831108260831826,-0.8564095388881938,-2.9487884350046514,-5.654860601224719,32.409921127549715,0.29000091552734375,1.3722308017778815,0.610999107360847,-1.2691221638256138,2.4911203785473077,-0.3290615282323799,1.5510597429540738,0.8227781971667483,41.304293742519704,-28.977613756908667,0.9400606355932295,3,0.18500137329100852,-1.1899986267089915,-3.542498588562019,-4.854999542236335,2.9600028991699148,2,0.06328795901128759,-5.999863763930138,38.81999969482422,1.0289917569203721,38.86000061035156,-1.1609190362396684,38.97000122070313,0.06328795901128759
9341,2017-03-30,38.88999938964844,39.13000106811523,38.79999923706055,38.90999984741211,5997700.0,0.0005145474225176638,-2.3000057220239998,-0.4000152590218399,61.35695372957466,71.94878442421104,0.10418391341956834,-0.7245365539262991,-2.8623616742279836,-5.562902266904274,33.19552128985928,0.3300018310546804,1.3671518369013,0.5109996795654297,-1.1917147188984458,2.213714078029305,-0.3403575196665045,1.362356878797364,0.7749221815632623,42.75360115435967,-23.292568623348004,0.8513571992319372,3,0.16500091552734375,-1.2099990844726562,-3.5624990463256836,-4.834999084472656,2.6500015258789062,3,0.044227339873935456,1.761875351946377,38.86999893188477,-5.999863763930138,38.81999969482422,1.0289917569203721,38.86000061035156,0.044227339873935456
9342,2017-03-31,38.900001525878906,39.040000915527344,38.52999877929688,38.79999923706055,8567600.0,0.00025719044452165996,1.6842142247653091,-5.0,57.46758434140086,68.57735000040476,0.03867799316083875,-0.6057134777473863,-2.7655603870630188,-5.458952445637479,33.85195854342604,0.5100021362304616,1.2517396252386987,0.41950168609619,-1.140504153965452,1.9795075261578319,-0.3605012339346274,1.1995046061270074,0.737621598649767,66.66680795151105,3.7239047057454684,0.7800029200308206,3,0.154998779296875,-1.220001220703125,-3.4625015258789062,-4.660001754760742,3.1399993896484375,4,0.07197941201101998,-2.3000057220239998,38.88999938964844,1.761875351946377,38.86999893188477,-5.999863763930138,38.81999969482422,0.07197941201101998
9343,2017-04-03,38.88999938964844,39.060001373291016,38.52000045776367,38.9900016784668,7165100.0,-0.00025712431460478413,3.4999761583088294,-1.0,60.61641285447588,67.75044651415641,-0.06472867419732609,-0.4593840433582841,-2.6495704157266857,-5.351623195892664,34.45371705525544,0.5400009155273438,1.121848817499334,0.3079996109008789,-1.060465832112726,1.6764650539144839,-0.37623311060592357,0.9922323324076814,0.7208712571308737,54.41158321085169,-6.065778196460471,0.6842327215068016,4,0.10000038146972656,-0.9349994659423828,-3.4449987411499023,-4.649999618530273,3.9799995422363352,0,0.0725122072276203,1.6842142247653091,38.900001525878906,-2.3000057220239998,38.88999938964844,1.761875351946377,38.86999893188477,0.0725122072276203
9344,2017-04-04,39.0,39.02000045776367,38.65999984741211,38.709999084472656,7241400.0,0.002828506353251381,1.181809774818514,-2.899942780850658,51.68070728830076,65.16535660337442,-0.12168358503049603,-0.4316346286287853,-2.6472183168898056,-5.365543052110645,34.72944169964058,0.3600006103515625,0.9640143380470079,0.3165002822875991,-0.8319956685394345,1.4649962331146327,-0.25774769312591417,0.8907482577011123,0.5846532185849327,78.68837081321853,22.063045759791805,0.5742479754135165,4,-0.010000228881835938,-1.0450000762939453,-3.554999351501465,-4.760000228881836,4.479999542236328,1,0.06538459582206535,3.4999761583088294,38.88999938964844,1.6842142247653091,38.900001525878906,-2.3000057220239998,38.88999938964844,0.06538459582206535
9345,2017-04-05,38.38000106811523,39.349998474121094,38.38000106811523,39.15999984741211,6927400.0,-0.015897408509865985,-1.4871767283539774,-2.689642471916049,38.32756920279546,61.32211721524534,0.47979328826359335,0.29733175626427055,-1.9287812266515019,-4.646025665273285,35.1503637257037,0.9699974060058665,0.7266079685771984,-0.36299877166748473,-1.2870874708750861,0.5610899275401167,-0.8250431212712854,0.09904557793631596,1.1789590708392197,0.0,-50.73737517941124,0.4620443496038019,4,0.6099987030029368,-0.3099994659423757,-2.935000419616692,-4.140001296997063,5.05999755859375,2,0.08441891020324177,1.181809774818514,39.0,3.4999761583088294,38.88999938964844,1.6842142247653091,38.900001525878906,0.08441891020324177
9346,2017-04-06,38.58000183105469,38.650001525878906,37.849998474121094,38.349998474121094,7158900.0,0.005211067154076154,3.3243087201270183,-0.2948765601158078,37.67612728176333,57.30669305960874,0.26537261416314095,0.20220890346751474,-2.038562992868748,-4.729165874556962,34.9488621050671,0.8000030517578125,0.6599169666269731,-0.22299804687499858,-0.8962489575972654,0.45025286384726826,-0.5596235022361284,0.11362740848613129,0.9537790898618823,48.66689046223958,3.231082213795844,0.3366254553611321,4,0.01999664306640625,-0.5100002288818359,-3.027501106262207,-4.285001754760742,5.739997863769531,3,0.08424053514129004,-1.4871767283539774,38.38000106811523,1.181809774818514,39.0,3.4999761583088294,38.88999938964844,0.08424053514129004
9347,2017-04-07,38.93000030517578,39.02999877929688,38.45000076293945,38.45000076293945,6318100.0,0.009072018079568034,-1.4166607061965344,2.08692407204697,38.965533570633795,53.71043492056435,-0.1015787957562182,-0.08853406637499717,-2.278230696134031,-4.969301144984968,34.15740097858519,0.579998016357429,0.543650442923898,0.08650035858154581,-0.5064141114606073,0.679414828623699,-0.2099568764395272,0.38295759360261883,0.5364293178689721,72.0001220703125,30.865080905657067,0.29645723502107607,4,-0.3300018310546875,-0.8150005340576172,-3.3324995040893555,-4.625,6.1399993896484375,4,0.06704342640358418,3.3243087201270183,38.58000183105469,-1.4871767283539774,38.38000106811523,1.181809774818514,39.0,0.06704342640358418
9348,2017-04-10,38.86000061035156,39.20000076293945,38.7400016784668,38.81999969482422,7339600.0,-0.001798091299139104,-3.600061036087587,0.08333532015672063,57.070664257117755,52.36534201950409,-0.03529024746524101,0.015330458296851646,-2.130611092171918,-4.791444354836607,33.03727127067795,0.45999908447265625,0.4409040283453294,-0.0044994354248046875,-0.5661679694745558,0.5571690986249465,-0.2853337024496838,0.27633483160007444,0.5417717667362467,67.33347574869791,22.376536625477527,0.28083426702487724,4,-0.26000213623046875,-0.7000007629394531,-3.0625,-4.555000305175781,3.8999977111816406,0,0.08183222478716812,-1.4166607061965344,38.93000030517578,3.3243087201270183,38.58000183105469,-1.4871767283539774,38.38000106811523,0.08183222478716812
9349,2017-04-11,38.20000076293945,38.68999862670898,37.599998474121094,38.68999862670898,10549700.0,-0.016984041097423352,3.44899961074358,-12.249666221628662,37.08338432830499,48.916104094929715,0.5895069186226038,0.7060149723160549,-1.376493667766809,-4.036229938089363,32.04160655768191,1.2600021362304688,0.29909533837560076,-0.6609992980957031,-1.2389037454975238,-0.08309485069388245,-0.9499515217966135,-0.3720470743947928,1.139700658029689,34.28584507533482,-11.506005591660582,0.2889522237009119,4,0.2749977111816406,0.07999992370605469,-2.3900012969970703,-3.8900012969970703,5.709999084472656,1,0.12225125852552376,-3.600061036087587,38.86000061035156,-1.4166607061965344,38.93000030517578,3.3243087201270183,38.58000183105469,0.12225125852552376
9350,2017-04-12,37.77000045776367,38.36999893188477,37.63000106811523,38.349998474121094,6802500.0,-0.011256552266694086,1.387093995533096,1.1836745815492582,30.71436843073296,45.511372395058416,0.9466093939333362,1.101939934002658,-0.8525305083414025,-3.5190953858022596,30.528300223683313,0.7399978637695455,0.16044526315162955,-1.0334997177124023,-1.7884202760798615,-0.27857915934494315,-1.410959996896132,-0.6560394385286727,1.4653187863945902,10.625108778321106,-34.85009192095457,0.37746027918373004,4,0.7049980163574219,0.6149997711181641,-1.8100013732910156,-3.3100013732910156,6.310001373291016,2,0.15117815767192977,3.44899961074358,38.20000076293945,-3.600061036087587,38.86000061035156,-1.4166607061965344,38.93000030517578,0.15117815767192977
9351,2017-04-13,37.52000045776367,38.25,37.40999984741211,37.66999816894531,5754000.0,-0.006619009715913671,-3.5405544730032066,0.2586176279078945,25.25599446934777,41.93230685371919,1.0972229096976633,1.2979876515759514,-0.5346809045326708,-3.193866933383177,28.552550020267635,0.8400001525878906,0.026122417387014707,-1.2069997787475586,-2.1447028974753337,-0.2692966600197835,-1.6758513381114426,-0.7381482193836746,1.6171995401923596,6.145282351386716,-37.839152712316725,0.4688515593638862,4,0.8599987030029297,0.8950004577636719,-1.5200014114379883,-3.0600013732910156,7.209999084472656,3,0.15778246526434492,1.387093995533096,37.77000045776367,3.44899961074358,38.20000076293945,-3.600061036087587,38.86000061035156,0.15778246526434492
9352,2017-04-17,38.02000045776367,38.02999877929688,37.56999969482422,37.63999938964844,5242500.0,0.013326225850206264,1.3000085831179145,-2.5333791103990233,37.34940866509871,39.34708416601061,0.5132400933920707,0.7365131782432854,-0.9567209273713786,-3.615126946390916,26.38919308265031,0.5099983215332102,-0.09976132506195512,-0.6439998626708956,-1.5944873187694952,0.30648759342770404,-1.1192435907201954,-0.16875613462159578,0.9790235281488435,34.078228958439,-10.33353424167052,0.4752437280492986,4,0.3599987030029297,0.5900001525878906,-1.6300010681152344,-3.450000762939453,6.8899993896484375,0,0.16570223990552546,-3.5405544730032066,37.52000045776367,1.387093995533096,37.77000045776367,3.44899961074358,38.20000076293945,0.16570223990552546
9353,2017-04-18,38.04999923706055,38.11000061035156,37.599998474121094,37.790000915527344,6047300.0,0.0007890262739529419,1.6842142247653467,0.6842041861165488,38.36857797134258,37.867958686348594,0.3928712703652337,0.6185125289251445,-0.9187318945746057,-3.575151883824013,23.84568968121818,0.5100021362304688,-0.1894301678846375,-0.5380010604858398,-1.42437959603771,0.34837747506603023,-0.9811903282617749,-0.09481179270990481,0.8219028177719352,50.00000000000028,4.54118634473145,0.4431892677759359,4,0.3299999237060547,0.5600013732910156,-1.2849998474121094,-3.125,6.58000183105468,1,0.18449410245785813,1.3000085831179145,38.02000045776367,-3.5405544730032066,37.52000045776367,1.387093995533096,37.77000045776367,0.18449410245785813
9354,2017-04-19,39.25,39.65999984741211,39.150001525878906,39.20000076293945,13394400.0,0.031537471406061446,-5.8000813814501155,0.19230599938377568,54.26009889125802,39.638239762844435,-0.8581849541908468,-0.5572927056377495,-2.0312080061299156,-4.702599953459682,23.530954063701206,1.6100006103515625,-0.23665309049650318,0.6284997940063448,-0.3059465737629239,1.5629461617756135,0.16127661012171046,1.0957229778909792,-1.8400001525878906,81.77778455946181,34.314861492489925,0.4672231838846338,4,-0.7150001525878906,-0.6399993896484375,-2.227499008178711,-4.125,5.770000457763672,2,0.08942670882887138,1.6842142247653467,38.04999923706055,1.3000085831179145,38.02000045776367,-3.5405544730032066,37.52000045776367,0.08942670882887138
9355,2017-04-20,39.88999938964844,39.97000122070313,39.150001525878906,39.540000915527344,9402800.0,0.016305716933718184,2.215671608299488,7.0000762951094835,59.84251613736507,42.10117185791129,-1.4097120927656022,-1.173169259766354,-2.5860469981329146,-5.268941601916637,23.299330690058348,0.8199996948242259,-0.27950979729082803,1.2149991989135742,0.12339528654211307,2.3066031112850354,0.6691972427278401,1.7608011550993083,-2.4349995422363264,96.87493015084411,46.799758142219886,0.5458019561857322,4,-1.1999988555908203,-1.1999988555908203,-2.8674983978271484,-4.7649993896484375,5.6100006103515625,3,0.10077715014472699,-5.8000813814501155,39.25,1.6842142247653467,38.04999923706055,1.3000085831179145,38.02000045776367,0.10077715014472699
9356,2017-04-21,39.790000915527344,40.09000015258789,39.47000122070313,39.900001525878906,8762000.0,-0.0025068557445765416,1.5306189178668452,-0.31428882833787464,58.607347242349185,44.283595599213,-1.2516495034467638,-1.0531319978696416,-2.4022284910135028,-5.095119084916277,22.81950614161509,0.6199989318847585,-0.30070994959708486,1.0680006027221651,-0.13099175665425378,2.266992962098584,0.4685044230339557,1.6674967824103746,-2.234401013183593,88.09527053313411,38.461561448051164,0.5994961796882105,4,-1.0400009155273438,-1.0400009155273438,-2.565000534057617,-4.4850006103515625,5.770000457763679,4,0.10781605470768518,2.215671608299488,39.88999938964844,-5.8000813814501155,39.25,1.6842142247653467,38.04999923706055,0.10781605470768518
9357,2017-04-24,40.43999862670898,40.61000061035156,40.09000015258789,40.36999893188477,6925300.0,0.016335704856140998,1.5365649423148493,-0.6363573311137563,63.33907836552185,44.980086055702344,-1.8605895444017762,-1.6731371704067115,-2.9529997907627816,-5.666124901861316,21.961548808111065,0.8199996948242188,-0.20925620662092115,1.64449844360351,0.222084864148961,3.066912023058059,0.9332916538762319,2.355705233330788,-2.7323347093505745,94.35209757507067,43.45052107558822,0.7112067897272745,4,-1.4299983978271413,-1.4299983978271413,-3.027499198913567,-4.969999313354485,5.44000244140625,0,0.10608311229501322,1.5306189178668452,39.790000915527344,2.215671608299488,39.88999938964844,-5.8000813814501155,39.25,0.10608311229501322
9358,2017-04-25,40.790000915527344,40.86999893188477,40.27999877929688,40.61999893188477,7236900.0,0.008654854122255085,2.575779994682357,2.428610354223825,64.79340718929106,48.0589774847008,-2.1322606562437016,-1.9722535201691898,-3.1947613595027775,-5.939407591614852,21.897617662786782,0.5900001525878906,-0.11300046320424428,1.898000717163086,0.21851992866439218,3.5774815056617797,1.058260322913739,2.737741111412433,-2.8501500627294902,95.34894552293551,45.9809421385775,0.8397403942493468,4,-1.6500015258789062,-1.6500015258789062,-3.2674999237060547,-5.270000457763672,5.209999084472656,1,0.10100511986790428,1.5365649423148493,40.43999862670898,1.5306189178668452,39.790000915527344,2.215671608299488,39.88999938964844,0.10100511986790428
9359,2017-04-26,40.709999084472656,40.91999816894531,40.41999816894531,40.77999877929688,5578300.0,-0.0019613098617076163,1.8571553133514986,-0.4117581061371621,71.14336412092666,52.55108811694454,-1.8537103123580536,-1.8376130869570915,-3.0097300367442728,-5.783011196285024,21.65722198315772,0.5,-0.04061617021834252,1.723498916625978,-0.14138124928194884,3.588379082533905,0.791058833672011,2.655938999579945,-2.4771334237661122,88.13562244339367,31.17941125530089,0.9324400829539644,4,-1.5450000762939453,-1.5450000762939453,-2.9399986267089844,-4.894998550415039,6.090000152587891,2,0.09629088852369216,2.575779994682357,40.790000915527344,1.5365649423148493,40.43999862670898,1.5306189178668452,39.790000915527344,0.09629088852369216
9360,2017-04-27,41.33000183105469,41.81999969482422,40.93999862670898,40.959999084472656,8312500.0,0.015229741108456762,-3.2926497953106413,-5.285776566756956,73.18718261784713,57.87677568900003,-2.1407428127775603,-2.3862113904024227,-3.5079186178459807,-6.288707501753869,21.725972563643765,1.1100006103515625,0.0020429164304474057,2.220501518249513,0.08334687015132403,4.357656166347702,1.1519241942004186,3.2890788422986077,-2.774680269359493,79.14901353487927,20.270811494440075,1.0685773240490954,4,-1.6350021362304688,-1.7150020599365234,-3.52500057220459,-5.495000839233398,5.389999389648445,3,0.08928135647785962,1.8571553133514986,40.709999084472656,2.575779994682357,40.790000915527344,1.5365649423148493,40.43999862670898,0.08928135647785962
9361,2017-04-28,40.61000061035156,41.33000183105469,40.58000183105469,41.099998474121094,9209000.0,-0.017420788502412465,-1.727295426486704,-1.324308720127018,63.3333292966186,60.763877981391126,-1.0463669056147893,-1.6134683951399893,-2.6803400928965573,-5.4788221320692685,21.40682460761679,0.75,0.14387053409924278,1.4145002365112305,-0.8216003510801428,3.650600824102604,0.29644994271554737,2.5325505303069136,-1.5976241100183017,30.057837881938397,-26.03855606687827,1.1180502937956853,4,-0.9000015258789062,-0.9950008392333984,-2.6474990844726562,-4.774999618530273,5.959999084472656,4,0.12041367436970596,-3.2926497953106413,41.33000183105469,1.8571553133514986,40.709999084472656,2.575779994682357,40.790000915527344,0.12041367436970596
9362,2017-05-01,41.70000076293945,41.709999084472656,40.849998474121094,40.97999954223633,7478300.0,0.026840682989550224,1.3243326838019238,-1.4693966523939277,69.39889884542927,64.2116914118452,-1.7427295418551338,-2.6171255063912113,-3.637885233447875,-6.473124362151339,21.659452079873944,1.0999984741210938,0.39330296682593513,2.3645004272460923,-0.12944574079446625,4.858446595286651,1.1175273432258095,3.611473511266375,-2.294557015377457,92.20786619833437,35.98244265572097,1.24697308402028,5,-1.2150001525878906,-2.085000991821289,-3.7049999237060547,-5.690000534057617,5.55999755859375,0,0.09256596018535612,-1.727295426486704,40.61000061035156,-3.2926497953106413,41.33000183105469,1.8571553133514986,40.709999084472656,0.09256596018535612
9363,2017-05-02,41.709999084472656,41.75,41.13000106811523,41.72000122070313,6950800.0,0.00023976789808810572,16.714332425068324,-0.013891832323156566,76.31182367067562,66.6618830540027,-1.3175093179056034,-2.5349946857465824,-3.528377938630804,-6.387672447896122,21.91406624155702,0.6199989318847727,0.7138904182748433,2.233498764038089,-0.4648847237574856,4.931882251833663,0.8843070201403052,3.5826905079358724,-1.9665175042939467,92.14282210996126,31.773119784638766,1.3491917438977863,5,-1.2249984741210938,-2.094999313354492,-3.714998245239258,-5.504999160766602,5.720001220703125,1,0.09997607468648773,1.3243326838019238,41.70000076293945,-1.727295426486704,40.61000061035156,-3.2926497953106413,41.33000183105469,0.09997607468648773
9364,2017-05-03,41.54999923706055,41.709999084472656,41.20000076293945,41.709999084472656,5673900.0,-0.0038360069749239223,5.374985098824595,15.99656750570946,79.53123342246212,68.84951830790237,-0.8906007079015836,-2.291654411038728,-3.277604366405612,-6.146554123661318,22.182440068918922,0.5099983215332031,0.9857682913425165,1.9459989547729464,-0.8948040922048222,4.786802001750715,0.5255974312840621,3.3664004782618306,-1.515805120831466,78.22573202320817,11.085989756150227,1.420401523488886,5,-0.904998779296875,-1.9349994659423828,-3.389998435974121,-5.344999313354492,3.19000244140625,2,0.1070998999915811,16.714332425068324,41.709999084472656,1.3243326838019238,41.70000076293945,-1.727295426486704,40.61000061035156,0.1070998999915811
9365,2017-05-04,41.61999893188477,41.810001373291016,41.40999984741211,41.650001525878906,5016100.0,0.0016847098943335581,1.2857080576778455,0.1875163912929008,82.95818062281361,71.55516646128731,-0.7704096463259944,-2.2203125163944932,-3.251888608665233,-6.137398207980645,22.119469412550536,0.40000152587890625,1.2823415962260256,1.8539987564087,-1.0614579268457902,4.76945543966319,0.39627041478145486,3.311727098035945,-1.3357920346523713,84.55264129116753,9.296915919657778,1.4577283416272435,5,-0.664999008178718,-2.0049991607666087,-3.2599983215332102,-5.414999008178718,2.720001220703118,3,0.1244594050483605,5.374985098824595,41.54999923706055,16.714332425068324,41.709999084472656,1.3243326838019238,41.70000076293945,0.1244594050483605
9366,2017-05-05,41.83000183105469,41.88999938964844,41.29999923706055,41.849998474121094,4748200.0,0.005045720916850627,10.800183108262761,0.6664971392245698,82.12477846788227,73.64246647266071,-0.7382407736426515,-2.2918540415928845,-3.3504791347545577,-6.26047255335456,22.975522167075933,0.5900001525878906,1.4479653430969108,1.9015016555786133,-1.0967382562764811,4.899741567433708,0.40238169965106607,3.4006216115061605,-1.330783942159428,94.23100905989803,13.197922979131263,1.499119955927546,5,-0.7450027465820312,-2.180002212524414,-3.4625015258789062,-5.380001068115234,3.0199966430664062,4,0.1169017254505138,1.2857080576778455,41.61999893188477,5.374985098824595,41.54999923706055,16.714332425068324,41.709999084472656,0.1169017254505138
9367,2017-05-08,41.540000915527344,41.959999084472656,41.43999862670898,41.900001525878906,6380000.0,-0.0069328449159198335,1.1666878596179207,18.003052270125906,78.19061511469039,75.13104513103839,-0.30820655113353723,-1.8933666450229722,-2.9546518896159597,-5.878758431671571,23.454268308630322,0.520000457763679,1.5358773202655698,1.4810007095336886,-1.561130803864124,4.523132222931501,-0.040065047165214196,3.0020664662325913,-0.8182579865115756,49.39769003442471,-34.091889755146624,1.5210657566989054,5,-0.3500022888183594,-1.855001449584961,-3.1725006103515625,-5.090000152587891,2.4399986267089844,0,0.1210880757929087,10.800183108262761,41.83000183105469,1.2857080576778455,41.61999893188477,5.374985098824595,41.54999923706055,0.1210880757929087
9368,2017-05-09,42.040000915527344,42.25,41.72000122070313,41.81999969482422,8074600.0,0.012036590972079209,-1.5238147138965092,-0.6111134658585173,75.4098189792464,75.6050956708517,-0.6841980088499042,-2.258719535852464,-3.3450245708286417,-6.2836856542956525,23.855864858486758,0.7099990844726562,1.6642649521038848,1.8220006942749052,-1.2879264794066998,4.93192786795651,0.26703710743410625,3.376964281115704,-1.0953718785293347,80.0000726609531,-3.552945117664251,1.5549635868408023,5,-0.625,-2.210000991821289,-3.6725006103515625,-5.370000839233398,1.1199989318847656,1,0.12416739515526198,1.1666878596179207,41.540000915527344,10.800183108262761,41.83000183105469,1.2857080576778455,41.61999893188477,0.12416739515526198
9369,2017-05-10,42.86999893188477,43.09000015258789,42.47000122070313,42.52999877929688,11555100.0,0.01974305419319977,-1.6956752498237448,1.5454466638923567,76.2323713094678,75.94344996992065,-1.3137313084649804,-2.867955948366749,-4.0467204071853615,-7.014575693794427,26.310027189939266,1.0499992370605469,1.73750504908282,2.418498802185063,-0.7541028057987447,5.59110041016887,0.8321979981931591,4.004799606176967,-1.664295702286367,87.70943529722697,5.600241440361515,1.5863008039919024,5,-1.0349979400634837,-2.6199989318847727,-4.397499084472663,-6.184997558593757,0.24000167846678977,2,0.10636812425715947,-1.5238147138965092,42.040000915527344,1.1666878596179207,41.540000915527344,10.800183108262761,41.83000183105469,0.10636812425715947
9370,2017-05-11,43.47999954223633,43.47999954223633,42.72999954223633,43.02000045776367,11149900.0,0.014229079205734907,2.2608760552634632,1.3529378765609397,79.80609771654548,77.77375757213478,-1.7731477589431321,-3.1918942739956293,-4.538995065882553,-7.535604848238648,28.983664892918647,0.75,1.7964777060310837,2.742999458312987,-0.44123202950548546,5.927230946131459,1.1508837144037543,4.3351152022222195,-1.8974369280400225,100.0,17.8776747503766,1.5921157439092344,5,-1.3150005340576172,-3.0349998474121094,-5.007499694824219,-6.7949981689453125,0.8100013732910156,3,0.028978890282795655,-1.6956752498237448,42.86999893188477,-1.5238147138965092,42.040000915527344,1.1666878596179207,41.540000915527344,0.028978890282795655
9371,2017-05-12,43.43999862670898,43.63999938964844,43.060001373291016,43.52999877929688,9365100.0,-0.0009199842674444403,2.741906109641297,-0.1956528950293046,76.8816748543512,78.60517712868166,-1.4410356559042583,-2.8307771464206795,-4.36770021044299,-7.397179843858346,32.14480928792407,0.5799980163574219,1.839197569479829,2.406998634338372,-0.6145594827035268,5.42855675138027,0.896219575817419,3.9177776928593246,-1.47794862690467,90.90905938267787,9.90684284759186,1.51077905852095,5,-1.0549983978271413,-2.914999008178704,-4.9099979400634695,-6.754997253417962,-0.07999801635741477,4,0.020718267825302172,2.2608760552634632,43.47999954223633,-1.6956752498237448,42.86999893188477,-1.5238147138965092,42.040000915527344,0.020718267825302172
9372,2017-05-15,44.31999969482422,44.43000030517578,43.709999084472656,43.88000106811523,12098100.0,0.02025785211637121,1.1818223853423113,-4.888865341414133,78.88702143095276,78.8913102131569,-2.134803668959549,-3.388319058894375,-5.115724974200283,-8.17152274351242,35.63009009782449,0.990001678466804,1.8416808542670253,2.9719997406005874,-0.04054648926732085,5.984545970468496,1.4657266256666333,4.4782728555345415,-2.0223598170510826,95.9409355161104,16.0614145799925,1.5062731149339539,5,-1.5049991607666016,-3.3999996185302734,-5.984999656677246,-7.529998779296875,-0.700000762939446,0,0.011958456293914788,2.741906109641297,43.43999862670898,2.2608760552634632,43.47999954223633,-1.6956752498237448,42.86999893188477,0.011958456293914788
9373,2017-05-16,45.06999969482422,45.08000183105469,44.310001373291016,44.79999923706055,13410500.0,0.016922382788003176,4.310261368270129,0.6136393192477988,82.15336643902279,79.18265832610807,-2.635182657878673,-3.7791938650128856,-5.721990213715216,-8.813145146000885,39.29181498890756,0.7700004577636719,1.9989985400197128,3.370999717712401,0.3406004646711551,6.401398970753647,1.8558000911917816,4.88619934423302,-2.3458877315705564,99.61677647925448,19.92313052867081,1.5151996265206213,5,-1.8799991607666016,-3.8249988555908203,-6.71250057220459,-8.279998779296875,-1.7299995422363281,1,-0.024184605279974458,1.1818223853423113,44.31999969482422,2.741906109641297,43.43999862670898,2.2608760552634632,43.47999954223633,-0.024184605279974458
9374,2017-05-17,42.7599983215332,44.70000076293945,42.72999954223633,44.58000183105469,20062000.0,-0.05125363631977775,-1.09574478878155,-6.740742310572345,58.441532705717655,76.45858633531964,-0.15141584634530147,-1.257207088886787,-3.2956791893240904,-6.406619454746846,40.40009710278952,2.3400001525878906,1.9610673523928241,0.8854984283447251,-1.9478696787550902,3.7188665354445405,-0.5311856252051825,2.302182481894633,2.3200035095214844,1.2765425565589192,-75.24382020804808,1.416684053549907,5,0.43000221252441406,-1.5149974822998047,-4.379999160766602,-5.969997406005859,1.3300018310546875,2,0.009354573002344324,4.310261368270129,45.06999969482422,1.1818223853423113,44.31999969482422,2.741906109641297,43.43999862670898,0.009354573002344324
9375,2017-05-18,43.90999984741211,44.099998474121094,42.84000015258789,43.099998474121094,21882200.0,0.02689433047287526,1.1176466816903936,-0.445054841407411,68.53931043173343,74.94908988685864,-1.0531721439649075,-2.203576958883197,-4.320702151866776,-7.459295343865023,41.28140750646514,1.3400001525878906,1.9140527071720186,1.8344999313354506,-0.9763766157914091,4.64537647846231,0.4290616577720243,3.239938204898877,1.1700019836425781,50.21273003819563,-30.855307531708775,1.4054382735634285,5,-0.6499996185302734,-2.664999008178711,-5.532500267028809,-7.119998931884766,-0.6599998474121094,3,-0.01821906717924293,-1.09574478878155,42.7599983215332,4.310261368270129,45.06999969482422,1.1818223853423113,44.31999969482422,-0.01821906717924293
9376,2017-05-19,44.08000183105469,45.7400016784668,43.90999984741211,45.04999923706055,23338600.0,0.003871600642981976,-1.7938929963978811,-1.197525631425517,64.91227399253599,73.4737186510637,-0.9727416096500292,-2.1457158185945318,-4.367298630746291,-7.528238733223347,42.453034183637406,1.8300018310546875,1.8746407809489796,1.7900018692016602,-0.9401107148666767,4.520114453269997,0.4249455771674917,3.1550581612358286,-1.3500022888183594,44.85054254841874,-33.37048328067066,1.3650562920341696,5,-0.35000038146972656,-2.5050010681152344,-5.650002479553223,-7.290000915527344,-2.19000244140625,4,0.004764044368181342,1.1176466816903936,43.90999984741211,-1.09574478878155,42.7599983215332,4.310261368270129,45.06999969482422,0.004764044368181342
9377,2017-05-22,44.72999954223633,45.0,43.61999893188477,44.18999862670898,12606300.0,0.014745863978701479,1.555553200808136,-0.556703463518426,67.51739071365317,72.59678217710892,-1.2545844287812358,-2.5906630834809192,-4.907649445538297,-8.079238057154292,43.098304421937556,1.3800010681152273,1.8365208092939724,2.225499534606932,-0.5660321161839335,5.017031185397798,0.8297337092114958,3.6212653600023685,-1.9397999572753903,66.44513556740095,-9.601172437467838,1.3957658253954337,5,-0.6249980926513672,-3.0749988555908203,-6.3324995040893555,-7.85999870300293,-2.040000915527351,0,-0.03062819016108287,-1.7938929963978811,44.08000183105469,1.1176466816903936,43.90999984741211,-1.09574478878155,42.7599983215332,-0.03062819016108287
9378,2017-05-23,44.90999984741211,44.93999862670898,44.29999923706055,44.810001373291016,8541900.0,0.0040241517330179555,7.000190739593393,0.18518204552197443,69.44443218012418,71.84256671829296,-1.1003790218357565,-2.578371910469869,-4.9839666784865315,-8.151322352082332,43.566535992071614,0.6399993896484304,1.817174014650199,2.1994998931884737,-0.6663897116906838,5.065389498067631,0.7665550907488949,3.6324446956280525,-2.060804220581055,72.42520790719013,-3.2072218659746454,1.4329448024395786,5,-0.6749992370605469,-3.239999771118164,-6.414999961853027,-7.754999160766602,-3.470001220703132,1,-0.02872413537987739,1.555553200808136,44.72999954223633,-1.7938929963978811,44.08000183105469,1.1176466816903936,43.90999984741211,-0.02872413537987739
9379,2017-05-24,44.63000106811523,45.13000106811523,44.47000122070313,45.0,7565600.0,-0.006234664445518012,1.095234058528258,-3.7000457770657613,67.00565005844877,70.4202947562822,-0.608454771687164,-2.097161240430374,-4.595920329339542,-7.760108014635954,44.05916590777373,0.6599998474120952,1.8476609930965537,1.7235010147094627,-1.1022246153843085,4.549226644803234,0.3106381996625771,3.1363638297563483,-1.7229893202514575,61.724137023853444,-12.25201959845245,1.4128628150468867,5,-0.39500045776366477,-2.1849994659423757,-6.135001182556145,-7.434999465942376,-3.3199996948242116,2,-0.028904344267402293,7.000190739593393,44.90999984741211,1.555553200808136,44.72999954223633,-1.7938929963978811,44.08000183105469,-0.028904344267402293
9380,2017-05-25,45.02000045776367,45.33000183105469,44.54999923706055,44.7599983215332,8662600.0,0.008738502807858373,-1.2941242468781204,-0.7027105048817821,67.66333172944294,69.39603440907017,-0.8459979127839716,-2.3152447711774613,-4.892067190253812,-8.029267758141593,43.94981958080443,0.7800025939941406,1.9108558675790093,1.9290004730224624,-0.944771234190398,4.802772180235323,0.49211461941603574,3.365886326628889,-2.0563289112878422,66.03772226880615,-5.1542410236635305,1.43688585360643,5,-0.7849998474121094,-2.5749988555908203,-6.447500228881836,-7.82499885559082,-4.010002136230469,3,-0.0206574921305982,1.095234058528258,44.63000106811523,7.000190739593393,44.90999984741211,1.555553200808136,44.72999954223633,-0.0206574921305982
9381,2017-05-26,45.5,45.5,44.75,44.86999893188477,6633400.0,0.010661917755568462,1.3809483442425416,2.4230611226854974,71.47504642179783,68.57248163027518,-1.120934608133311,-2.5403596572613907,-5.274892495482142,-8.379140534498916,44.486314174729756,0.75,1.9265504432120721,2.1645000457763643,-0.6520112955762727,4.981011387129001,0.7562443751000458,3.572755716452683,-2.4808018508843475,100.0,24.97505919724128,1.4082556706763185,5,-1.2649993896484375,-2.894998550415039,-6.809999465942383,-8.224998474121087,-3.3800010681152273,4,-0.0494505494505495,-1.2941242468781204,45.02000045776367,1.095234058528258,44.63000106811523,7.000190739593393,44.90999984741211,-0.0494505494505495
9382,2017-05-30,45.56000137329102,45.7400016784668,45.209999084472656,45.47000122070313,6593500.0,0.0013187115009016814,1.35556309074733,0.14285714285714446,70.0455547710856,67.22716922272662,-1.102481866417797,-2.420449953092934,-5.242433595399227,-8.312135327113957,44.823758709608,0.5300025939941406,1.863095979566225,2.031501388549813,-0.8415701520984413,4.904572929198068,0.5949656182256859,3.4680371588739405,-2.486387153588346,87.50000000000048,12.563051500605937,1.4365357703241288,5,-1.3250007629394602,-2.645000457763679,-6.810001373291023,-8.225000381469734,-3.4500007629394602,1,-0.0805531578801505,1.3809483442425416,45.5,-1.2941242468781204,45.02000045776367,1.095234058528258,44.63000106811523,-0.0805531578801505
9383,2017-05-31,45.88000106811523,46.040000915527344,45.33000183105469,45.65999984741211,13082100.0,0.007023698094350772,1.6296217804716089,2.4444538634339903,68.19831064811984,68.31125566077131,-1.4477456601904848,-2.542374380004752,-5.473697288527923,-8.49974281077062,45.21250825051691,0.7099990844726562,1.8610532798590995,2.143000984191886,-0.7792271261681165,5.0652290945518885,0.6818869290118812,3.604115039371891,-2.7530590992372694,89.8089249354898,15.806523949371538,1.4611140551800028,5,-1.44000053405761,-2.720001220703118,-6.870000839233391,-8.284999847412102,-2.3400001525878835,2,-0.0695292582201611,1.35556309074733,45.56000137329102,1.3809483442425416,45.5,-1.2941242468781204,45.02000045776367,-0.0695292582201611
9384,2017-06-01,46.0,46.2599983215332,45.79999923706055,45.97000122070313,7176800.0,0.0026154954030324085,-1.4864630801905272,0.13635733111385753,66.19537029273619,68.05081786754938,-1.1843667071354886,-2.436834612667923,-5.4698208034952245,-8.484349681735836,45.66695530948833,0.45999908447265625,1.76898608222605,2.0404998779296903,-0.8581496057590456,4.939149361618426,0.5911751360853188,3.489824619774062,-2.7565356732560673,84.79541165290252,13.49983853222949,1.449324741844369,6,-1.0600013732910156,-2.660001754760742,-6.8600006103515625,-8.274999618530266,-1.7900009155273438,3,-0.09913046463676134,1.6296217804716089,45.88000106811523,1.35556309074733,45.56000137329102,1.3809483442425416,45.5,-0.09913046463676134
9385,2017-06-02,46.79999923706055,46.86000061035156,45.9000015258789,46.22000122070313,9523900.0,0.017391287762185792,1.742851537593821,19.334053916586235,69.67213261208462,68.57969104749924,-1.71126611614158,-2.9817388247434593,-6.141831552055336,-9.15474603034238,46.18194537717937,0.9599990844726634,1.586775043222545,2.5814990997314453,-0.36232051661099973,5.52531871607389,1.1095892915602263,4.053408907902664,-3.3755428706292605,97.15633384195948,27.170966994379356,1.471909808171222,6,-1.5599994659423828,-3.079998016357422,-7.635000228881836,-9.049999237060547,-1.3999977111816477,4,-0.11730764857410603,-1.4864630801905272,46.0,1.6296217804716089,45.88000106811523,1.35556309074733,45.56000137329102,-0.11730764857410603
9386,2017-06-05,46.72000122070313,47.2400016784668,46.5099983215332,46.63000106811523,6807600.0,-0.0017093593517425454,-3.4241870788010496,0.15517320757946118,65.50389010514573,68.35596875766507,-1.3604701865844575,-2.652611355153603,-5.933102884041709,-8.949883094571199,47.00839526609333,0.7300033569335938,1.7674937242963864,2.2570011138916115,-0.6637352746504348,5.177737502433658,0.7966329196205919,3.717369308162631,-3.0207013147582202,74.38424663583628,7.364745670039227,1.4603681942710218,6,-0.9500007629394602,-2.80999946594239,-7.065001487731941,-8.520000457763679,-1.44000244140625,0,-0.12221752461426827,1.742851537593821,46.79999923706055,-1.4864630801905272,46.0,1.6296217804716089,45.88000106811523,-0.12221752461426827
9387,2017-06-06,46.56999969482422,47.209999084472656,46.47999954223633,46.56999969482422,7806200.0,-0.003210649014547595,-7.111092273131861,0.0,60.50420257860732,67.36260991305208,-1.030371118693708,-2.220288797427557,-5.657328229247,-8.68005008051228,47.80002628113264,0.7299995422363281,1.761715969277617,1.8554996490478501,-0.8648450891514443,4.575844387247145,0.49532727994819936,3.215672018147501,-2.516629611627117,64.92135931055833,1.9415357730751097,1.3601723690996488,6,-0.7149982452392578,-2.5249996185302734,-6.907500267028809,-8.369998931884766,-1.2700004577636719,1,-0.09555509538545304,-3.4241870788010496,46.72000122070313,1.742851537593821,46.79999923706055,-1.4864630801905272,46.0,-0.09555509538545304
9388,2017-06-07,47.2599983215332,47.34000015258789,46.61999893188477,46.70000076293945,8026500.0,0.01481637601955299,-1.0000000000000198,100.0,90.76089435355344,70.00208150139704,-1.5108484028687386,-2.6342250665902682,-6.207396522256204,-9.242433616393257,48.40925523418541,0.7700004577636719,1.8307946846422354,2.284498405456546,-0.35589653421375544,4.924893345126847,0.9643009356213952,3.6046958752916964,-2.887965078809131,94.80507899391135,23.02795548421885,1.3201974698351517,6,-1.3149986267089844,-3.0249977111816406,-7.20999813079834,-9.05999755859375,-1.1399993896484304,2,-0.10897160165228215,-7.111092273131861,46.56999969482422,-3.4241870788010496,46.72000122070313,1.742851537593821,46.79999923706055,-0.10897160165228215
9389,2017-06-08,47.43000030517578,47.47000122070313,46.93000030517578,47.4000015258789,7936100.0,0.0035971644028840455,8.818143986682173,0.05356948228884103,88.7665496209246,72.34688348933946,-1.3878488715947768,-2.577222606388972,-6.231318127583478,-9.290200606437004,48.4502465474444,0.5400009155273509,1.8290981124692252,2.2265003204345675,-0.43580034538289425,4.888800986252029,0.8953499875258402,3.5576506533432948,-2.7018110332680507,97.4521704902733,21.999367098743562,1.3311503329087293,6,-1.3199996948242188,-3.094999313354492,-7.380000114440918,-9.229999542236328,-1.279998779296882,3,-0.08201558854352242,-1.0000000000000198,47.2599983215332,-7.111092273131861,46.56999969482422,-3.4241870788010496,46.72000122070313,-0.08201558854352242
9390,2017-06-09,44.7400016784668,47.86000061035156,43.40999984741211,47.61999893188477,20477200.0,-0.05671512986297489,1.6488094967779439,-96.00381485246987,54.67422402450917,70.48012544519628,1.406124033484005,0.22346961086638117,-3.4250971521325013,-6.484544313442711,46.645724130580994,4.450000762939453,1.7332574044894926,-0.5264984130859389,-3.074242910012657,2.0212460838407793,-1.8003706615493016,0.7473738353774237,2.7299995422363352,29.88767647258005,-47.39395251312918,1.2738722484633598,6,0.8949985504150391,-0.1600017547607422,-4.610001564025879,-6.470001220703125,1.8799972534179759,4,-0.01184628015446032,8.818143986682173,47.43000030517578,-1.0000000000000198,47.2599983215332,-7.111092273131861,46.56999969482422,-0.01184628015446032
9391,2017-06-12,44.34000015258789,44.5,42.31999969482422,44.13999938964844,20623500.0,-0.008940579143326799,7.384609177273227,-0.06944477558167549,47.13656733139144,67.93468239634137,1.8151587084318805,0.7318778876049166,-2.9117698503073726,-5.976264109422644,44.849946817113675,2.420001983642578,1.6716506769576256,-0.9715000152587905,-3.4129859304209873,1.4699858999034063,-2.1922429728398853,0.24924294232230437,3.520000457763672,36.46209610005798,-40.44743962444082,1.2207429575810975,6,0.75,0.23999977111816406,-4.055000305175781,-5.670000076293945,2.8400001525878906,0,0.023906210411439144,1.6488094967779439,44.7400016784668,8.818143986682173,47.43000030517578,-1.0000000000000198,47.2599983215332,0.023906210411439144
9392,2017-06-13,44.849998474121094,45.5,44.27999877929688,44.90999984741211,12330600.0,0.011501991875916495,-1.0333340750795645,-0.30000572202407066,49.579822055481976,65.86596144160383,1.3341558012569479,0.2778680440765271,-3.3005020869128643,-6.374876921779439,42.294947475736684,1.220001220703118,1.5835084159333093,-0.48800163269042685,-2.8954427153688798,1.919439449988026,-1.6917221740296569,0.7157189086488032,3.0100021362304688,45.66784045478896,-30.494938386428814,1.2037205413392276,6,0.24000167846679688,-0.1999988555908203,-4.482499122619629,-6.129999160766602,2.4000015258789062,1,0.009587521065890448,7.384609177273227,44.34000015258789,1.6488094967779439,44.7400016784668,8.818143986682173,47.43000030517578,0.009587521065890448
9393,2017-06-14,43.97999954223633,45.290000915527344,43.36999893188477,45.08000183105469,10697300.0,-0.019397970155712763,1.5263176387030943,18.33295187233772,45.79558935871602,63.59931911560159,2.130322577667542,1.1194128082602433,-2.316523841645214,-5.398857720197924,39.46874509087063,1.920001983642571,1.3864602758644438,-1.3035005569457994,-3.784708072276196,1.1777069583845972,-2.5441043146109976,-0.0628967992806011,3.6584010314941438,29.96389121091141,-46.041403989966,1.2406037576651983,6,1.1100006103515625,0.8100013732910156,-3.5425004959106445,-5.225000381469727,2.8300018310546946,2,0.030013635938230365,-1.0333340750795645,44.849998474121094,7.384609177273227,44.34000015258789,1.6488094967779439,44.7400016784668,0.030013635938230365
9394,2017-06-15,43.15999984741211,43.66999816894531,42.83000183105469,43.18999862670898,11523000.0,-0.018644831818079743,-1.4347903006446334,0.027271560797471683,38.60293189546602,60.14718570264397,2.7995001278651017,2.077426877648449,-1.3932694860000296,-4.475092629360304,39.22398863559092,1.1499977111816406,1.1817973485465103,-2.143500328063965,-4.544204085564296,0.2572034294363661,-3.3438522068141268,-0.9431484493138029,4.265664691162115,15.162455122228662,-59.53823243012735,1.2003518787501648,6,1.9300003051757812,1.9300003051757812,-2.53749942779541,-4.260000228881836,3.6199989318847727,3,0.06858199941931065,1.5263176387030943,43.97999954223633,-1.0333340750795645,44.849998474121094,7.384609177273227,44.34000015258789,0.06858199941931065
9395,2017-06-16,43.11000061035156,43.900001525878906,43.060001373291016,43.18999862670898,10775100.0,-0.001158462401235294,-8.333517007523577,2.6667090539169767,34.54074572684581,56.70683632727731,2.5379168814172814,2.175982956148623,-1.2184802195452988,-4.325036074767155,38.89884278093001,0.8400001525878906,0.9699244738296002,-2.1534996032714844,-4.67555579290741,0.36855658636444133,-3.4145276980894437,-0.8924715084535251,4.111437334472662,24.84279370167151,-44.73031947523404,1.2610280948179617,6,1.9799995422363281,1.9799995422363281,-2.067500114440918,-3.5150012969970703,3.2900009155273366,4,0.07051730161185321,-1.4347903006446334,43.15999984741211,1.5263176387030943,43.97999954223633,-1.0333340750795645,44.849998474121094,0.07051730161185321
9396,2017-06-19,44.290000915527344,44.38999938964844,43.63000106811523,43.70000076293945,9649900.0,0.027371846171870384,-1.0821884879679982,-7.3751847789811515,42.824851840948114,54.74246402309295,1.0917845077161488,1.0672398578512556,-2.263853497423341,-5.403328794807628,37.40590777659928,1.279998779296875,0.7940777915326294,-0.9839992523193359,-3.4869857944771994,1.5189872898385275,-2.235492523398271,0.26749401875959933,2.735379499296883,54.68165115069637,-12.102353954837227,1.2514932710789324,6,0.7999992370605469,0.7999992370605469,-2.985001564025879,-4.500001907348633,3.1599998474121094,0,0.05260776627215136,-8.333517007523577,43.11000061035156,-1.4347903006446334,43.15999984741211,1.5263176387030943,43.97999954223633,0.05260776627215136
9397,2017-06-20,43.36000061035156,44.59000015258789,43.29999923706055,44.2599983215332,9083700.0,-0.02099797439493256,-1.529412424687812,-1.5254194549510232,36.680752019955854,48.73355931935989,1.6970214836817803,1.9914430886858838,-1.2185403552784209,-4.368970731899353,36.30786713555737,1.2900009155273438,0.4642273982920315,-1.8454996109008803,-4.4825667822833495,0.7915675604815888,-3.164033196592115,-0.5269660252096457,3.477164575672667,21.544673843262405,-40.578355914171,1.3185335856912344,6,1.7299995422363281,1.7299995422363281,-1.9050006866455078,-3.375,2.6800003051757812,1,0.08809962271799998,-1.0821884879679982,44.290000915527344,-8.333517007523577,43.11000061035156,-1.4347903006446334,43.15999984741211,0.08809962271799998
9398,2017-06-21,43.61999893188477,43.81999969482422,43.09000015258789,43.40999984741211,9713600.0,0.005996271168666523,1.3934387272681792,-0.23333290947701157,37.60415420763334,43.048848717883075,0.9682071859509733,1.7179248119369745,-1.3555704910921875,-4.538965157149583,35.204591212047454,0.7299995422363281,0.17980456072218942,-1.5210012435913,-4.250002382040222,1.2079998948576218,-2.885501812815761,-0.15650067436683912,3.0364796344914566,44.88624171765618,-13.775320425900382,1.36450056922446,6,1.470001220703118,1.470001220703118,-1.7524986267089915,-3.2399978637695384,1.6300010681152273,2,0.08321873353971632,-1.529412424687812,43.36000061035156,-1.0821884879679982,44.290000915527344,-8.333517007523577,43.11000061035156,0.08321873353971632
9399,2017-06-22,43.34000015258789,43.91999816894531,43.08000183105469,43.68999862670898,7632100.0,-0.006419045991590155,1.0740712832491899,-1.6666666666665764,30.947129438474548,40.412504874990354,0.6783644737796308,1.9988044827958902,-0.9320447757410619,-4.158499907192777,33.89551798233555,0.839996337890625,-0.06956628329158576,-1.7364999771118192,-4.575130118996611,1.1021301647729729,-3.1558150480542153,-0.3171849061694232,3.143019258926259,18.300588411289517,-34.02552080169581,1.4193150709423976,6,0.5699996948242188,1.75,-1.1224994659423828,-2.5900001525878906,0.970001220703125,3,0.08006463332917035,1.3934387272681792,43.61999893188477,-1.529412424687812,43.36000061035156,-1.0821884879679982,44.290000915527344,0.08006463332917035
9400,2017-06-23,44.09000015258789,44.29999923706055,43.40999984741211,43.45000076293945,13947700.0,0.01730502993445926,-1.4722163353537066,-1.8285776566757865,36.512809758429796,39.2320873668835,-0.19392821010266914,1.2390874852525968,-1.5129812437458128,-4.801215221846611,32.27464084161025,0.9599990844726562,-0.5703682815676956,-0.9399999618530259,-3.812790466791668,1.9327905430856163,-2.3763952143223435,0.4963952906162916,2.2264984702586617,66.88738041163408,16.634705606773053,1.4363952524693202,6,0.07500076293945312,1.0,-1.8724994659423828,-3.2950000762939453,0.009998321533203125,4,0.061011535890210356,1.0740712832491899,43.34000015258789,1.3934387272681792,43.61999893188477,-1.529412424687812,43.36000061035156,0.061011535890210356
9401,2017-06-26,43.25,44.650001525878906,42.90999984741211,44.47000122070313,10911400.0,-0.019051942610133654,1.2025312177079008,-1.9062537252938623,34.09961041836728,37.51206385164853,0.5310399578615304,2.004660444149124,-0.5021332302586003,-3.870180125018436,30.603625696599522,1.7400016784667969,-1.085938726718318,-1.6675001144409194,-4.637375909114596,1.3023756802327568,-3.152438011777754,-0.18256221710408482,2.9066386657256587,19.54021980527524,-27.664913602236712,1.4849378973368377,6,0.8100013732910156,1.8400001525878906,-0.9974994659423828,-2.3349990844726562,-0.5200004577636719,0,0.07283240522263346,-1.4722163353537066,44.09000015258789,1.0740712832491899,43.34000015258789,1.3934387272681792,43.61999893188477,0.07283240522263346
9402,2017-06-27,41.88999938964844,43.099998474121094,41.83000183105469,43.0,12734900.0,-0.03144510081737717,-1.0650423649964644,0.9098356555019083,25.832581094959238,35.29395182234222,1.5947099418297128,3.2418264295506276,1.0003154673175203,-2.4246916570739927,28.96942883967529,1.4199981689453125,-1.2878159666790694,-2.8440006256103487,-6.087626850523769,0.3996255993030715,-4.465813738067062,-1.222187513153635,4.11317371724116,2.1275732300208587,-37.4431039912925,1.6218131124567112,6,1.3500022888183594,2.9550018310546875,0.7625017166137695,-0.5399990081787109,0.8100013732910156,1,0.13272860955603072,1.2025312177079008,43.25,-1.4722163353537066,44.09000015258789,1.0740712832491899,43.34000015258789,0.13272860955603072
9403,2017-06-28,42.68999862670898,42.77999877929688,41.41999816894531,41.900001525878906,14308300.0,0.019097618732795363,1.804132468666281,-0.7117087085022962,29.812589092234788,34.31724706642764,0.6621083596443924,2.308968624524077,0.3540302512089255,-3.139591079273103,27.162752485301468,1.3600006103515696,-1.3903994841410494,-1.8845012664794965,-5.203698859666289,1.4346963267072965,-3.5441000630728894,-0.22490246988610352,3.062784203630528,39.318858757141996,6.777754964963364,1.6595987965933954,6,0.3450012207031321,1.9500007629394602,0.1900024414062571,-1.309997558593743,0.13000106811524148,2,0.07847276637583311,-1.0650423649964644,41.88999938964844,1.2025312177079008,43.25,-1.4722163353537066,44.09000015258789,0.07847276637583311
9404,2017-06-29,41.43999862670898,42.459999084472656,40.790000915527344,42.349998474121094,12362500.0,-0.02928086297051169,1.9557461777107112,-1.1519027683214982,33.98056059038204,34.25500427348722,1.8354895439787526,3.372751353190587,1.7077028831609482,-1.8088202569145864,25.267422891413688,1.8999977111816335,-1.598545690231603,-2.906501197814947,-6.433374336752365,0.6203719411224711,-4.669937767283656,-1.143064628346238,3.9661614307189907,16.839316279860196,-15.374938605950728,1.7634365694687106,6,1.2800025939941477,2.885002136230476,1.5125017166137766,0.13500213623047586,2.520000457763679,3,0.0919401906262467,1.804132468666281,42.68999862670898,-1.0650423649964644,41.88999938964844,1.2025312177079008,43.25,0.0919401906262467
9405,2017-06-30,41.310001373291016,42.02000045776367,41.09000015258789,41.810001373291016,10044100.0,-0.003136999462499346,1.021743817690279,0.5494506415818796,34.89530681526884,33.37394371507841,1.881126067236572,3.2362895087775314,1.921367444349471,-1.6037362907692199,22.941005098697236,0.9300003051757812,-1.726850495061889,-2.761998558044432,-6.339063565062716,0.8150664489738517,-4.550531061553571,-0.9734660545352938,3.63454276994689,13.471512319691344,-17.45337213221125,1.7885325035091404,6,1.4099998474121094,3.0149993896484375,2.0299997329711914,0.2649993896484375,2.5900001525878906,4,0.07262163883489126,1.9557461777107112,41.43999862670898,1.804132468666281,42.68999862670898,-1.0650423649964644,41.88999938964844,0.07262163883489126
9406,2017-07-03,41.0099983215332,41.959999084472656,40.97999954223633,41.33000183105469,6519500.0,-0.007262237758040357,-4.15787782964413,0.6400070190429688,30.448056193388922,32.68142195657098,1.8628278288942823,3.253382509161746,2.3065005237643987,-1.2305867241979058,20.321642740413136,0.9799995422363281,-1.7363405604333408,-2.776501464843747,-6.37509353398989,0.8220906043023959,-4.575797499416822,-0.9772054302706721,3.5190914989336477,9.5237072951621,-18.729268288759307,1.7992960345730724,7,1.7100028991699219,3.31500244140625,2.330002784729004,0.56500244140625,2.8000030517578125,0,0.07534748302989858,1.021743817690279,41.310001373291016,1.9557461777107112,41.43999862670898,1.804132468666281,42.68999862670898,0.07534748302989858
9407,2017-07-05,42.11999893188477,42.22999954223633,41.25,41.27999877929688,10942500.0,0.027066585120261832,-1.1777822989119264,-2.6249716881042353,40.75546191975638,33.03156725791798,0.6240621604020973,1.8897962587312804,1.2753288669700495,-2.257209886142185,17.508026218076612,1.220001220703125,-1.68579580838815,-1.4440008163452092,-4.863791089962852,1.975789457272434,-3.153895953154027,0.26589432046360884,2.0351819980881274,66.8341429190326,37.19489837114328,1.70989513680882,7,0.6000022888183523,2.2050018310546804,1.300002098083489,-0.5449981689453196,-0.09000015258789062,2,0.014482446007133776,-4.15787782964413,41.0099983215332,1.021743817690279,41.310001373291016,1.9557461777107112,41.43999862670898,0.014482446007133776
9408,2017-07-06,42.11000061035156,42.59000015258789,41.560001373291016,41.72000122070313,11934200.0,-0.00023737706046433882,-1.9014087533983086,0.4642849033383052,44.324326107675134,34.51792244338471,0.4440371993330601,1.5749349560785717,1.3543818967768502,-2.161608745808408,14.334986693736095,1.029998779296875,-1.8017231498776596,-1.1964992523193345,-4.193995415052484,1.800996910413815,-2.6952473336859057,0.3022488290472367,1.7086623181767848,73.33334746184771,40.13357375852182,1.4987480813665732,7,0.6100006103515625,2.2150001525878906,1.4650001525878906,-0.5349998474121094,0.970001220703125,3,0.014010927191553169,-1.1777822989119264,42.11999893188477,-4.15787782964413,41.0099983215332,1.021743817690279,41.310001373291016,0.014010927191553169
9409,2017-07-07,43.540000915527344,43.79999923706055,42.36000061035156,42.36000061035156,10748700.0,0.03395868640344446,-1.4406750072737853,3.025646543292046,52.02257956857665,36.2412302000677,-1.0667943224315763,-0.17016106684364019,0.014055879569475849,-3.499057184522343,10.506011627686727,1.6899986267089844,-1.7444319213049084,0.4280010223388686,-1.8649324009089767,2.720934445586714,-0.718465689285054,1.5744677339627913,-2.75,90.78020036631919,54.18840465035041,1.1464667116239227,7,-0.8199996948242188,0.7849998474121094,0.25999927520751953,-1.8150005340576172,0.23999786376953836,4,-0.016536545832877003,-1.9014087533983086,42.11000061035156,-1.1777822989119264,42.11999893188477,-4.15787782964413,41.0099983215332,-0.016536545832877003
9410,2017-07-10,44.209999084472656,44.5,43.5099983215332,43.599998474121094,10357900.0,0.015388106450552996,-1.5063304586323119,0.516949536094139,49.604733845578565,37.964021691980065,-1.9198760452268004,-0.9295606320915013,-0.5766212742134513,-4.067995438613778,11.020951260764692,0.9900016784667969,-1.6998425672718795,1.1244993209838867,-1.100454836797347,3.3494534787651205,0.012022242093273405,2.2369763998745,-3.3597982025146464,91.76133869847315,55.08426607875903,1.1124770788906155,7,-1.5649986267089844,0.11500167846679688,-0.07000064849853516,-2.375,-0.329998016357429,0,-0.005654829341261047,-1.4406750072737853,43.540000915527344,-1.9014087533983086,42.11000061035156,-1.1777822989119264,42.11999893188477,-0.005654829341261047
9411,2017-07-11,45.4000015258789,45.5,44.040000915527344,44.209999084472656,13527400.0,0.02691704288734531,1.1007190295844997,1.9508217224904203,59.82659660558,41.741134526493475,-3.0986884985017724,-2.146110917967171,-1.64862799807252,-5.15314367158436,11.240261961700728,1.4599990844726562,-1.5352593676172717,2.2615016937255774,-0.13329383897581693,4.656297226426972,1.0641039273748802,3.4588994600762746,-4.403808679199209,97.64709472656233,56.61633813632295,1.1973977663506976,7,-2.2550010681152273,-1.075000762939446,-0.9200010299682546,-3.265001296997063,-0.9400024414062429,1,-0.033039646466640815,-1.5063304586323119,44.209999084472656,-1.4406750072737853,43.540000915527344,-1.9014087533983086,42.11000061035156,-0.033039646466640815
9412,2017-07-12,45.27999877929688,45.97999954223633,44.84000015258789,45.68000030517578,10395800.0,-0.0026432322147305065,1.279998779296875,-0.33613504641739356,58.10546667635243,44.88478759139544,-2.7348421722910174,-2.099905113954968,-1.4447304991749945,-4.922970188018901,12.22505233194541,1.1399993896484375,-1.477782315463223,2.1199989318847727,-0.3461513573166002,4.586149221086146,0.8869237872840898,3.3530740764854556,-4.01357750341797,84.16287210574845,41.817919161961036,1.2330751446006853,7,-1.8949985504150462,-0.954998016357429,-0.4399976730346751,-2.954998016357429,-2.1599998474121094,2,-0.03246460789831085,1.1007190295844997,45.4000015258789,-1.5063304586323119,44.209999084472656,-1.4406750072737853,43.540000915527344,-0.03246460789831085
9413,2017-07-13,45.29999923706055,45.65999984741211,44.9900016784668,45.27999877929688,9036100.0,0.0004417062346038225,-1.2333471087516292,-0.05000095367066157,59.819631388755774,47.755795457881405,-2.621341652823318,-2.1248881734418745,-1.37919639460317,-4.839389000796118,12.771808882795405,0.6699981689453125,-1.3107095625701675,2.0739994049072266,-0.5501431562423846,4.698141966056838,0.761928124332421,3.386070685482032,-3.656491699873044,81.21545564043201,34.3489910995368,1.3120712805748072,7,-1.8199996948242188,-0.9749984741210938,-0.34999847412109375,-2.9749984741210938,-1.0,3,-0.0721854417844765,1.279998779296875,45.27999877929688,1.1007190295844997,45.4000015258789,-1.5063304586323119,44.209999084472656,-0.0721854417844765
9414,2017-07-14,46.11999893188477,46.13000106811523,45.349998474121094,45.38000106811523,8085700.0,0.018101538821955865,1.0526326356472615,36.999046347524825,60.099493347625526,50.556260628143264,-3.025872615708508,-2.8583090451326854,-2.097211459154259,-5.5645173749043195,13.095575639278872,0.8300018310546804,-0.8751651180479385,2.7459991455078168,-0.17909680156924423,5.671095092584878,1.2834511719692827,4.208547119046351,-4.129572034293361,99.6182394753783,53.000549309802224,1.4625479735385318,7,-2.5649986267089915,-1.7949981689453196,-1.029998779296882,-3.7449989318847727,-2.809997558593757,4,-0.0659149430016227,-1.2333471087516292,45.29999923706055,1.279998779296875,45.27999877929688,1.1007190295844997,45.4000015258789,-0.0659149430016227
9415,2017-07-17,46.1500015258789,46.45000076293945,45.68000030517578,46.20000076293945,7679900.0,0.0006505332759967342,1.8000055486582651,-0.06756673161981593,65.69263962031401,54.47232545335716,-2.567076390321702,-2.792034016998919,-2.025034732600453,-5.497393275728783,13.704289740043043,0.7700004577636719,-0.5100328326827395,2.6240016937255817,-0.5487870426714352,5.7967904301225985,1.0376073255270697,4.210396061924094,-3.745617211235107,87.55189808901036,35.95962821198011,1.5863943681985084,7,-2.3000011444091726,-1.825000762939446,-0.9275007247924734,-3.710000991821282,-1.700000762939446,0,-0.05135433733957784,1.0526326356472615,46.11999893188477,-1.2333471087516292,45.29999923706055,1.279998779296875,45.27999877929688,-0.05135433733957784
9416,2017-07-18,46.61999893188477,46.63000106811523,45.68000030517578,46.02000045776367,6594200.0,0.010184125470555472,2.0645050144589163,-12.000152590217404,78.32334278860245,58.6465344387845,-2.4111686264691485,-3.244890948786285,-2.3920547477896648,-5.860956449516358,14.79178679704026,0.950000762939446,-0.09829744991733946,2.977499198913584,-0.47241256116369357,6.427410958990862,1.2525433188749417,4.702455078952227,-3.730140643445502,99.4412217254365,39.87387775925987,1.7249558800386404,7,-2.5249977111816477,-2.9099979400634837,-1.5124988555908274,-3.984998703002937,-2.599998474121101,1,-0.058773014297423765,1.8000055486582651,46.1500015258789,1.0526326356472615,46.11999893188477,-1.2333471087516292,45.29999923706055,-0.058773014297423765
9417,2017-07-19,47.18000030517578,47.209999084472656,46.7400016784668,46.9000015258789,9533900.0,0.012012041744342561,1.7647204021183018,0.46666581895401366,77.68186947345458,62.352928146093326,-2.4338745617932886,-3.6933962869878485,-2.8310992680243032,-6.3124220596511975,15.826355110669855,0.5900001525878835,0.36024989952215236,3.3465005874633817,-0.44374916501195116,7.136750339938715,1.4513757112257153,5.241625463701048,-3.7665220275818783,98.64870205633042,35.01145484621768,1.8951248762376653,7,-2.395000457763672,-3.1800003051757812,-2.3450002670288086,-4.545000076293945,-3.459999084472649,2,-0.05765157276619881,2.0645050144589163,46.61999893188477,1.8000055486582651,46.1500015258789,1.0526326356472615,46.11999893188477,-0.05765157276619881
9418,2017-07-20,47.25,47.34000015258789,46.36999893188477,47.11000061035156,8782300.0,0.0014836730472962412,5.06251341105782,0.4999999999999873,91.91917690661832,66.78588340587574,-1.8976477592994385,-3.665430162433971,-2.792953799487208,-6.274452816393293,16.61762575132178,0.9700012207031179,0.9412547241929161,3.2350002288818374,-0.8485099701028744,7.318510427866549,1.1932451293894815,5.276755328374193,-3.2290783933054996,95.47738308154436,24.849762716212012,2.0417550994923572,7,-1.8250007629394531,-3.184999465942383,-2.380000114440918,-4.614999771118164,-3.9399986267089844,3,-0.08740743001302065,1.7647204021183018,47.18000030517578,2.0645050144589163,46.61999893188477,1.8000055486582651,46.1500015258789,-0.08740743001302065
9419,2017-07-21,46.81000137329102,47.0,46.22999954223633,46.77999877929688,7539500.0,-0.00931214024780902,2.756101191860866,0.21430517711171662,87.98339659543812,71.05017926697124,-1.0560774282704486,-3.111675831074457,-2.2744505234683814,-5.724594613554238,17.487605741068524,1.0200004577636719,1.3524359475122054,2.621501541137704,-1.6325585105827045,6.875561592858112,0.4944715152774961,4.748531566997912,-2.1916456283357135,68.0723597581578,-9.380910503452697,2.1270300258602055,7,-1.1200008392334055,-2.7450008392334055,-1.8700008392334055,-4.175001144409187,-3.1800003051757955,4,-0.05362106521241505,5.06251341105782,47.25,1.7647204021183018,47.18000030517578,2.0645050144589163,46.61999893188477,-0.05362106521241505
9420,2017-07-24,46.77999877929688,47.02000045776367,46.56000137329102,46.68000030517578,8495500.0,-0.0006409440955765788,-1.7059061125572923,3.332994278449061,91.39165200353575,74.55740764452187,-0.6964184591586857,-3.0249005440189336,-2.184338468668301,-5.593850850775603,18.75370089794282,0.45999908447264914,1.7543432538395933,2.4569990158081154,-1.9512525259424152,6.865250557558646,0.2528732449328501,4.661124786683381,-1.671747040967709,66.26497441165226,-18.963798951099236,2.2041257708752657,7,-0.6899986267089915,-2.714998245239265,-1.6899986267089915,-4.144998550415046,-2.7599983215332102,0,-0.07417694520209261,2.756101191860866,46.81000137329102,5.06251341105782,47.25,1.7647204021183018,47.18000030517578,-0.07417694520209261
9421,2017-07-25,46.4000015258789,46.66999816894531,45.849998474121094,46.63000106811523,7271900.0,-0.008123071041766572,4.29042737777316,-2.30003051804363,84.29488335526983,77.46734283106827,-0.178416152350394,-2.5263398819528575,-1.746118482501977,-5.108551227445581,19.407923258129685,0.9300003051757884,1.9821812119426454,1.9195016860961829,-2.5519685821893248,6.3909719543816905,-0.3162334480465674,4.155236820238933,-0.8900350729831601,36.91291491186475,-48.55065963142926,2.2357351341427525,7,-0.2350006103515554,-2.335000991821282,-1.3100013732910085,-3.765001296997063,-0.930000305175767,1,-0.04202587712959149,-1.7059061125572923,46.77999877929688,2.756101191860866,46.81000137329102,5.06251341105782,47.25,-0.04202587712959149
9422,2017-07-26,47.45000076293945,47.47000122070313,46.52000045776367,46.61000061035156,9161300.0,0.022629293157995445,1.1590900224113005,-3.6521818453220107,86.6758121555705,80.4513629162699,-0.9926137184496966,-3.308045604965443,-2.7528628823198886,-6.052140822456067,19.53269461855106,1.069999694824233,2.242810409908806,2.6915008544921903,-1.7931697042632848,7.1761714132476655,0.4491655751144563,4.933836133869924,-1.610628244099125,98.76540593490492,11.281338469532841,2.2423352793777367,7,-1.0400009155273438,-3.3199996948242188,-2.3600006103515625,-4.815000534057617,-2.3300018310546804,2,-0.07228662276133746,4.29042737777316,46.4000015258789,-1.7059061125572923,46.77999877929688,2.756101191860866,46.81000137329102,-0.07228662276133746
9423,2017-07-27,46.040000915527344,47.59000015258789,45.29999923706055,47.5,17026600.0,-0.029715486295911364,1.7926850826673117,-1.738093832453077,67.21762578776631,81.24226652072997,0.5960782805215743,-1.722518183280684,-1.3392791388645264,-4.542690476931391,18.978071370204663,2.2900009155273438,2.265557045429091,1.1140008926391616,-3.294978082362661,5.522979867640984,-1.0904885948617462,3.3184903801400694,1.4300003051757884,32.31447085672403,-52.49088214251694,2.2044894875009096,7,0.404998779296875,-1.8500003814697266,-0.9500007629394531,-3.405000686645508,-0.94000244140625,3,-0.05039095674826044,1.1590900224113005,47.45000076293945,4.29042737777316,46.4000015258789,-1.7059061125572923,46.77999877929688,-0.05039095674826044
9424,2017-07-28,45.25,46.0,44.90999984741211,45.9000015258789,9584300.0,-0.017159011724973916,1.5647108454281893,0.4452068037519874,57.046072001587916,80.28153678531598,1.3965543159221312,-0.6666245258588788,-0.48033067277050634,-3.6585796350818214,17.882147318016482,1.1300010681152344,2.308246562775004,0.13349990844726278,-3.9591808199627607,4.226180636857286,-1.9128404557577525,2.179840272652278,2.3400001525878906,12.686571413117434,-68.29609086033435,2.046340364205013,7,1.0,-1.0599994659423828,-0.15999984741210938,-2.614999771118164,-0.7700004577636719,4,-0.04287289782782289,1.7926850826673117,46.040000915527344,1.1590900224113005,47.45000076293945,4.29042737777316,46.4000015258789,-0.04287289782782289
9425,2017-07-31,44.310001373291016,45.47999954223633,44.0099983215332,45.43000030517578,11121300.0,-0.020773450314010677,1.4098431905945625,1.7230712349026562,42.356241309259595,76.2851921765001,2.2887917767560424,0.5371924744158179,0.482040529014526,-2.6324944369487966,16.903942608449032,1.470001220703125,2.3130902622712313,-0.9564987182617202,-4.66349570199678,2.7504982654733396,-2.8099972101292536,0.8969997736058133,3.279998779296875,8.37996922670372,-67.58268882831165,1.8534984918675304,7,1.4899978637695312,-0.12000083923339844,0.18999862670898438,-1.6750011444091797,0.4199981689453125,0,-0.015346429341021817,1.5647108454281893,45.25,1.7926850826673117,46.040000915527344,1.1590900224113005,47.45000076293945,-0.015346429341021817
9426,2017-08-01,44.099998474121094,44.790000915527344,44.02000045776367,44.38999938964844,9452300.0,-0.00473940177525034,-2.422247465328405,0.2589296357982432,41.82825411585684,72.30145713676701,2.3509703603978167,1.044090997087494,0.7069565147220516,-2.339785952332491,15.802303113477409,0.7700004577636719,2.2456487747995126,-1.3210016250610366,-4.501176733973338,1.859173483851265,-2.911089179517184,0.26908592939511067,3.2752015686035136,2.5139694568641073,-69.42017574172428,1.59008755445615,8,1.7000007629394531,0.09000205993652344,0.5275020599365234,-1.4649982452392578,1.1200027465820384,1,-0.0018140140391244008,1.4098431905945625,44.310001373291016,1.5647108454281893,45.25,1.7926850826673117,46.040000915527344,-0.0018140140391244008
9427,2017-08-02,42.72999954223633,44.43999862670898,42.5099983215332,44.349998474121094,15632000.0,-0.031065736491775908,1.1444456924632236,5.586185577859041,35.00583555226761,65.97775254183915,3.378655928923777,2.5951895282814803,2.0553019264712873,-0.9060239244627581,15.31554609428903,1.9300003051757741,2.0792204977039077,-2.7215005874633817,-5.777657804404569,0.3346566294778057,-4.2495791959339755,-1.193421978992788,4.443288397216797,4.330731130021056,-63.685261110970266,1.5280786084705933,8,2.3199996948242188,1.460000991821289,1.845001220703125,-0.09499931335449219,1.6199989318847656,2,0.06412360654856686,-2.422247465328405,44.099998474121094,1.4098431905945625,44.310001373291016,1.5647108454281893,45.25,0.06412360654856686
9428,2017-08-03,42.70000076293945,43.11999893188477,42.310001373291016,42.70000076293945,11475800.0,-0.000702054285472764,-1.0769200672952959,-0.0,28.020573871771205,59.31521668365394,3.012119635226078,2.8160355882588988,2.0570493128823415,-0.816898637793372,15.2439800411981,0.8099975585937571,1.744343184356822,-2.7809993743896513,-5.710097858228146,0.14809910944884308,-4.245548616308895,-1.3164501324704077,4.1002240070800795,10.56909308381689,-51.24148670729722,1.4645492419192465,8,2.25,1.489999771118164,1.3425006866455078,-0.06500053405761719,2.8800010681152344,3,0.05667442917344645,1.1444456924632236,42.72999954223633,-2.422247465328405,44.099998474121094,1.4098431905945625,44.310001373291016,0.05667442917344645
9429,2017-08-04,42.81999969482422,43.13999938964844,42.36000061035156,42.849998474121094,7510900.0,0.0028102793850279806,1.5573704880306176,-100.0,28.843685533030452,52.36544263137557,2.5329893315471423,2.7819629506298043,1.9186374822181165,-0.8737586243439495,16.35058060210245,0.779998779296875,1.356989194895874,-2.625000381469725,-5.669951697170902,0.41995093423145136,-4.14747603932031,-1.1025247236191404,3.531202735522463,16.088284420141612,-40.71195715149752,1.522475657850588,8,2.1300010681152344,1.3700008392333984,1.0174999237060547,-0.10499954223632812,2.8300018310546804,4,0.05324611853214156,-1.0769200672952959,42.70000076293945,1.1444456924632236,42.72999954223633,-2.422247465328405,44.099998474121094,0.05324611853214156
9430,2017-08-07,43.959999084472656,44.04999923706055,42.849998474121094,42.86000061035156,7758400.0,0.02662305926607078,-1.1428532503184583,-36.66810783316379,34.42622511456376,46.824480604630466,1.0626554438314102,1.7099435706519728,0.7605196826610126,-1.9537276389015616,17.29793713535225,1.2299995422363281,0.8769794072124526,-1.472500991821292,-4.5407624897045125,1.5957605060619287,-3.0066317407628986,0.06162975712031482,1.9870832401684595,66.53217805410411,14.50090523787906,1.5341307489416087,8,0.9900016784667969,0.3250007629394531,-0.4374980926513672,-1.2299995422363281,2.1599998474121165,0,0.011828946055354672,1.5573704880306176,42.81999969482422,-1.0769200672952959,42.70000076293945,1.1444456924632236,42.72999954223633,0.011828946055354672
9431,2017-08-08,43.900001525878906,44.52000045776367,43.72999954223633,44.040000915527344,9798300.0,-0.0013648216524859702,-2.2916474608598905,-0.1272723489551183,29.601980607657154,40.482943765973424,0.8166096907425953,1.741068498452833,0.7858539047401649,-1.8355148942576278,17.39886865993559,0.7900009155273438,0.41410736096481315,-1.457498550415039,-4.6015014161349015,1.6865043153048234,-3.0294999832749667,0.1145028824448886,1.6833727036271995,71.94573806655183,24.745020146018312,1.572001432859931,8,1.0499992370605469,0.3849983215332031,-0.3775005340576172,-0.3950004577636719,3.1499977111816406,1,0.018906560079915646,-1.1428532503184583,43.959999084472656,1.5573704880306176,42.81999969482422,-1.0769200672952959,42.70000076293945,0.018906560079915646
9432,2017-08-09,43.810001373291016,44.02999877929688,43.060001373291016,43.38999938964844,5634700.0,-0.0020501172997644534,1.255816326077968,-3.000027247956403,28.66004158307223,36.19876774322964,0.3754601878571151,1.8079900917971514,0.837495908730375,-1.6909043269465869,17.34883180325413,0.9699974060058665,-0.09949588054023195,-1.4739988327026339,-4.693455562271382,1.7454578968661139,-3.0837271974870077,0.13572953208174,1.4460355705935797,67.87333128501841,25.673062112032696,1.6097283647843754,8,0.3449993133544922,0.6099987030029297,-0.28750038146972656,-0.30500030517578125,3.329998016357422,2,0.03218442828608836,-2.2916474608598905,43.900001525878906,-1.1428532503184583,43.959999084472656,1.5573704880306176,42.81999969482422,0.03218442828608836
9433,2017-08-10,42.02999877929688,43.58000183105469,41.93999862670898,43.36999893188477,11299300.0,-0.040630051088729746,-1.1578983032130976,-3.190461485363439,24.57444809636418,32.59080953153811,1.706256165369986,3.51043329270545,2.547349581623884,0.12928198149084125,17.55223771559961,1.8700027465820384,-0.5718100787960907,-3.090501403808588,-6.6234115483806875,0.44240874076351133,-4.856956476094638,-1.3240463315225384,2.9314346075283524,3.488375531544221,-33.97528939649744,1.7664550722860493,8,1.6800003051757741,2.545001983642571,1.492502212524407,1.6350021362304616,6.020000457763665,3,0.05519866196063261,1.255816326077968,43.810001373291016,-2.2916474608598905,43.900001525878906,-1.1428532503184583,43.959999084472656,0.05519866196063261
9434,2017-08-11,43.08000183105469,43.13999938964844,41.97999954223633,42.02999877929688,10761600.0,0.02498222893775126,-1.0173883622033661,-0.7835842777554727,32.24569290583331,31.467415264490754,0.35321213312885646,2.3410296930571874,1.434083901075084,-0.8582162431699487,17.441523468827146,1.1599998474121094,-1.2069306967025497,-1.8884984970092802,-5.501034086575878,1.7240370925573174,-3.6947662917925754,-0.08223070222598494,1.518859384556599,44.18613935167951,9.937452213705079,1.8062677947832972,8,0.28499794006347656,1.68499755859375,0.44249916076660156,0.8949985504150391,5.179996490478516,4,0.05803156670708054,-1.1578983032130976,42.02999877929688,1.255816326077968,43.810001373291016,-2.2916474608598905,43.900001525878906,0.05803156670708054
9435,2017-08-14,43.77999877929688,44.2400016784668,43.59000015258789,43.70000076293945,9764800.0,0.0162487678386678,-3.333354526149816,0.07618836557046635,37.80259186354043,31.020119458677808,-0.4803901048567454,1.5329704964751727,0.6518636990932194,-1.494835436443914,16.765512012101283,1.1599998474121094,-1.5844014217212816,-1.0700014114379783,-4.674828840930367,2.53482601805441,-2.8724151261841726,0.7324123033082159,0.49979892564612527,71.3177847565992,35.86089692174804,1.8024137147461947,8,-0.549999237060554,0.9850006103515554,-0.25749778747559304,0.29000091552733664,3.5,0,0.042713631766164495,-1.0173883622033661,43.08000183105469,-1.1578983032130976,42.02999877929688,1.255816326077968,43.810001373291016,0.042713631766164495
9436,2017-08-15,43.88000106811523,44.349998474121094,43.599998474121094,44.040000915527344,6250200.0,0.002284200356479582,-1.0833187634109513,-2.000047684898104,31.76711255888614,30.660261348302093,-0.6871410401815368,1.2829467611823802,0.47168389623347906,-1.5307140333476426,15.899789741260633,0.75,-1.8357659708441432,-0.8329992294311594,-4.362061491116222,2.696063032253903,-2.5975303602736872,0.9315319014113683,-1.94000244140625,80.49803171105779,50.8578360247675,1.7645311308425302,8,-0.6500015258788991,0.8849983215332102,-0.39500045776366477,0.25999832153321023,3.270000457763672,1,0.05104826365642934,-3.333354526149816,43.77999877929688,-1.0173883622033661,43.08000183105469,-1.1578983032130976,42.02999877929688,0.05104826365642934
9437,2017-08-16,44.459999084472656,44.61999893188477,43.7599983215332,44.349998474121094,8490600.0,0.01321782138193428,2.999999999999901,-0.6875044703525909,41.18302459543342,32.12275587315345,-1.1129724372686525,0.5151361601035731,-0.17856935583872513,-2.044480802936647,14.528673997997382,0.8600006103515696,-1.8843228925410003,-0.11700115203857564,-3.44995724051644,3.2159549364392888,-1.7834791962775114,1.5494768922003601,-2.4718004608154374,94.02985711967592,62.05409485442949,1.666478044238934,8,-1.1800003051757812,0.30500030517578125,-0.7249984741210938,-0.23999786376953125,3.3100013732910156,2,0.05825461551780431,-1.0833187634109513,43.88000106811523,-3.333354526149816,43.77999877929688,-1.0173883622033661,43.08000183105469,0.05825461551780431
9438,2017-08-17,43.11999893188477,44.400001525878906,43.0,44.33000183105469,14283400.0,-0.030139455244745372,1.0740728182087906,-10.999965321126306,38.80125423738334,33.22915239585932,0.3272875233226529,1.6125382866957096,1.051912010131737,-0.643612650293548,13.692269944677694,1.4599990844726562,-1.9509661640133373,-1.2505012512206974,-4.392438702158245,1.8914361997168498,-2.821469976689471,0.3204674742480762,-1.0265282958984514,43.18180504580543,8.403971735363797,1.5709687254687748,8,0.15999984741210227,1.6450004577636648,0.7350015640258718,1.1000022888183523,3.2100028991699148,3,0.09322821329643172,2.999999999999901,44.459999084472656,-1.0833187634109513,43.88000106811523,-3.333354526149816,43.77999877929688,0.09322821329643172
9439,2017-08-18,44.29999923706055,45.25,43.65999984741211,44.77000045776367,20996200.0,0.027365499406430516,1.2237759626106395,0.3884298302306175,49.9487069936899,34.95387260465112,-0.6936408174243596,0.2475451299593061,-0.2316339256878308,-1.7546266666791581,12.716598539690144,2.1300010681152273,-1.7985250310357515,0.05499916076659872,-2.869658652124599,2.9796569736577965,-1.4073297456790002,1.5173280672121976,-2.1054674692382847,57.777743869357636,18.848592644113666,1.462328906445599,8,-0.7049999237060547,0.4650001525878906,-0.39749908447265625,0.02500152587890625,1.6199989318847656,4,0.08465011432467073,1.0740728182087906,43.11999893188477,2.999999999999901,44.459999084472656,-1.0833187634109513,43.88000106811523,0.08465011432467073
9440,2017-08-21,43.310001373291016,44.2599983215332,43.02000045776367,44.11000061035156,14374500.0,-0.022347581959805463,1.2545525164986457,1.7021216154795142,46.24882488792282,36.80352196912508,0.21731117519372134,1.0163596388117782,0.7278995226539564,-0.7014972862262141,11.835305088948909,1.279998779296875,-1.6024783342360749,-0.7614988327026353,-3.4555730641813085,1.932575398776038,-2.1085359484419683,0.5855382830366977,-0.9321415115380915,13.777838812934029,-28.528332734681875,1.3470371157393357,8,0.28499794006347656,1.4549980163574219,0.6299991607666016,1.0149993896484375,5.529998779296875,0,0.1142922371573698,1.2237759626106395,44.29999923706055,1.0740728182087906,43.11999893188477,2.999999999999901,44.459999084472656,0.1142922371573698
9441,2017-08-22,44.45000076293945,44.52999877929688,43.61000061035156,43.61999893188477,8664500.0,0.026321850692700988,-1.164705459963575,-1.0375032782585802,58.34952419963544,40.10235337096544,-0.9347669894658139,-0.2922006432921833,-0.41705028253492316,-1.7714145450116803,11.621590138947813,1.2199974060058665,-1.379094460455633,0.4760005950927706,-1.9951759820625625,2.9471771722481037,-0.759587693484896,1.7115888836704372,-1.899812492891705,64.44447835286459,16.618591697455315,1.235588288577666,8,-0.8550014495849609,0.3149986267089844,-0.3625001907348633,-0.125,6.16999816894532,1,0.06366699590063818,1.2545525164986457,43.310001373291016,1.2237759626106395,44.29999923706055,1.0740728182087906,43.11999893188477,0.06366699590063818
9442,2017-08-23,44.02000045776367,44.20000076293945,43.83000183105469,44.20000076293945,8480900.0,-0.009673797475708845,3.1110922731318613,-0.21686735913227503,56.16822463225596,43.61277298606453,-0.5272965337994648,-0.13949483126008033,-0.013540386509227176,-1.2732807577328629,10.77712678864246,0.6199989318847656,-1.2836669035979327,0.21750030517578267,-1.6371201407970588,2.072120751148624,-0.7098099178106381,1.1448105281622034,-1.3078234839187886,45.33335367838542,-6.90762465799304,0.9273102229864205,8,-0.4050006866455078,0.7449989318847656,-0.11749935150146484,0.30500030517578125,8.069999694824219,2,0.07110406714144402,-1.164705459963575,44.45000076293945,1.2545525164986457,43.310001373291016,1.2237759626106395,44.29999923706055,0.07110406714144402
9443,2017-08-24,43.72000122070313,44.310001373291016,43.25,44.29999923706055,9253000.0,-0.006815066650178281,2.5333244324070012,3.222205738990339,54.136037468190445,46.045033492993106,0.04206344253648098,-0.023416432039454094,0.2839832061269689,-0.9060411093337493,11.235400485863613,1.0600013732910156,-1.1496787618736022,0.033501052856451,-1.4930676639485014,1.5600697696614034,-0.7297833055460288,0.7967854112589308,-0.8555548652889442,31.39017518530398,-24.37364170653104,0.7632843584024779,8,0.4049987792968679,1.0449981689453054,0.6724987030029226,0.604999542236321,8.360000610351555,3,0.09263492964274445,3.1110922731318613,44.02000045776367,-1.164705459963575,44.45000076293945,1.2545525164986457,43.310001373291016,0.09263492964274445
9444,2017-08-25,43.310001373291016,43.95000076293945,43.11999893188477,43.790000915527344,6385800.0,-0.00937785535143043,1.0750065565171603,0.8275882480614138,46.79804010957767,47.044527742552795,0.5454830997282443,0.24642594381551675,0.7131272181043471,-0.4322587378629663,12.092213295865982,0.8300018310546804,-1.0054907968952307,-0.279498863220212,-1.6233736308375128,1.0643759043970888,-0.9514362470288589,0.39243852058843487,-0.30242179920168155,19.205379992269457,-33.74238830622073,0.671937383808649,8,0.8149986267089844,1.4549980163574219,1.4349985122680664,1.0149993896484375,8.529998779296875,4,0.06972986289550409,2.5333244324070012,43.72000122070313,3.1110922731318613,44.02000045776367,-1.164705459963575,44.45000076293945,0.06972986289550409
9445,2017-08-28,43.63000106811523,43.72000122070313,43.36000061035156,43.36000061035156,5545100.0,0.007388586577638634,-1.6666666666667194,-0.5625014901175257,48.7031678111369,48.92631165946955,0.2257038188216427,-0.13399997002786534,0.4179966949186209,-0.676067978079189,12.488351459073558,0.4099998474121165,-0.6223941716950279,0.07450084686278302,-1.2263406229834288,1.3753423167089949,-0.5759198880603194,0.7249215817858854,-0.5100021362304545,36.17036818596144,-13.780497832000748,0.6504207349231056,8,0.49499893188477273,1.1349983215332102,1.24749946594239,0.6949996948242259,7.9699974060058665,0,0.052486753260788,1.0750065565171603,43.310001373291016,2.5333244324070012,43.72000122070313,3.1110922731318613,44.02000045776367,0.052486753260788
9446,2017-08-29,44.02000045776367,44.18999862670898,42.93000030517578,43.02000045776367,6768800.0,0.008938789367425759,-1.1355898231661858,3.7036974243773844,50.98038796649905,50.01490758958794,-0.1590768592019387,-0.5589579687841919,0.01987029560103082,-0.9900290270777674,12.743999395787048,1.259998321533196,-0.3540542099131585,0.46850013732910156,-0.8257671948668914,1.7627674695250946,-0.1786335287688985,1.1156338034271016,1.2299995422363281,78.98545716899925,30.00862308320591,0.6471336660979978,8,0.06999969482421875,0.7449989318847656,1.057499885559082,0.30500030517578125,7.409999847412109,1,0.10949567570879326,-1.6666666666667194,43.63000106811523,1.0750065565171603,43.310001373291016,2.5333244324070012,43.72000122070313,0.10949567570879326
9447,2017-08-30,45.47000122070313,45.4900016784668,43.9900016784668,44.0,8797200.0,0.03293958991051604,-1.0134257054639857,1.470001220703132,66.57034369769951,53.10036197406752,-1.621232066974052,-1.8900642122139146,-1.3915946263306367,-2.360376287104465,11.948240789675719,1.5,-0.1557356963075449,1.781500816345222,0.28855181873206703,3.274449813958377,1.0350263175386445,2.5279753151517994,-2.540000915527351,99.21873253771138,42.65016452037879,0.7464744988065757,8,-1.260000228881843,-0.7050018310546946,-0.35500049591065164,-1.145000457763679,6.930000305175767,2,0.11326143771548391,-1.1355898231661858,44.02000045776367,-1.6666666666667194,43.63000106811523,1.0750065565171603,43.310001373291016,0.11326143771548391
9448,2017-08-31,45.11999893188477,45.47000122070313,44.84000015258789,45.43000030517578,9213400.0,-0.007697433020058875,2.2307481635806186,-0.21088511283189848,60.53717892788844,54.27685885564513,-1.0702423602032312,-1.422392718122012,-1.0147108334928774,-1.9308293879768357,10.984257724956318,0.6300010681152415,0.09836079430554179,1.3104986190795955,-0.23641656631658492,2.857413804475776,0.5370410263815089,2.083956211777682,-2.1899986267089915,85.54677546495351,26.279555627567156,0.773457592698089,8,-0.9099979400634837,-0.35499954223633523,0.15000152587889914,-0.7949981689453196,7.5699996948242045,3,0.15447698106609775,-1.0134257054639857,45.47000122070313,-1.1355898231661858,44.02000045776367,-1.6666666666667194,43.63000106811523,0.15447698106609775
9449,2017-09-01,45.099998474121094,45.29999923706055,44.7599983215332,45.18999862670898,5307500.0,-0.00044327256731258036,2.483861440964745,0.29032178674704584,57.333331637912295,55.50847071675507,-1.0335130233724286,-1.2889052599737028,-0.9584804618413472,-1.8200547532752296,9.961824007927849,0.5400009155273438,0.19372917483389074,1.1764982223510714,-0.3991620814106227,2.7521585261127655,0.38866807047022434,1.9643283742319184,-2.1187981414794947,84.76550800266432,25.906327703082255,0.7878301518808459,9,-0.8899974822998047,-1.1299991607666016,0.21750164031982422,-0.7749977111816406,7.490001678466797,4,0.15476726370487137,2.2307481635806186,45.11999893188477,-1.0134257054639857,45.47000122070313,-1.1355898231661858,44.02000045776367,0.15476726370487137
9450,2017-09-05,44.47999954223633,44.959999084472656,43.86999893188477,44.63000106811523,9198600.0,-0.013747205163222476,1.691366513450363,1.6666807951511569,53.15125360132396,54.930885094720466,-0.25713722599607536,-0.6618870370081638,-0.3328875163097109,-1.1050994717991571,9.703640597631177,1.229999542236321,0.4184475820233047,0.5304992675781222,-1.0647363947836581,2.1257349299399024,-0.26711856360277153,1.3281170987590158,-1.4486231826782259,60.54681271783623,4.242017602391201,0.7976178311808906,9,-0.26999855041503906,-0.7649993896484375,0.7400007247924805,-0.154998779296875,8.75,1,0.16546764132411496,2.483861440964745,45.099998474121094,2.2307481635806186,45.11999893188477,-1.0134257054639857,45.47000122070313,0.16546764132411496
9451,2017-09-06,44.72999954223633,44.959999084472656,44.209999084472656,44.70000076293945,12116700.0,0.00562050365496547,2.0612378357337486,-0.19998982757744704,51.468990740537045,54.40874799564058,-0.5176823723058064,-0.8922642886319281,-0.547193285734977,-1.2537335816077402,9.846826740145358,0.75,0.4384106245428967,0.7389993667602539,-0.8935623292086348,2.3715610627291426,-0.07728148122419043,1.5552802147446982,-1.6494506763000487,53.08636742536608,1.48936384633096,0.8162808479844428,9,-0.5199985504150391,-1.0149993896484375,0.2650003433227539,-0.404998779296875,8.580001831054695,2,0.1535881735343585,1.691366513450363,44.47999954223633,2.483861440964745,45.099998474121094,2.2307481635806186,45.11999893188477,0.1535881735343585
9452,2017-09-07,45.22000122070313,45.4000015258789,44.59000015258789,44.93999862670898,8291500.0,0.010954654224937244,1.5312416181388286,9.333799593082874,62.589941549142104,55.34807067130189,-0.915877313762671,-1.3399142484124056,-0.9512273412299734,-1.6464745218506849,9.42331732974378,0.8100013732910085,0.6007463018270016,1.158501052856451,-0.5606328819294646,2.8776349876423666,0.2989340854634932,2.018068020249409,-2.091263298516239,84.37502235170982,30.40349860274722,0.859566967392958,9,-1.010000228881843,-1.5050010681152415,-0.22500133514405007,-0.895000457763679,8.719997406005845,3,0.13732859170356493,2.0612378357337486,44.72999954223633,1.691366513450363,44.47999954223633,2.483861440964745,45.099998474121094,0.13732859170356493
9453,2017-09-08,44.349998474121094,45.25,44.11999893188477,45.20000076293945,8128900.0,-0.01923933487608409,1.3789477065656761,-3.0356943365892657,50.31132765198571,55.73843595379166,0.05910387988611632,-0.30271140792662266,-0.029384325729864713,-0.6837616453202884,8.328079267280676,1.1300010681152273,0.5066929671360043,0.17249832153320455,-1.2583913913137579,1.603388034380167,-0.5429465348902767,0.8879431779566858,-1.1740352768086026,31.372465910875686,-21.203941490801622,0.7154448564234818,9,-0.1399974822998047,-0.6349983215332031,0.2700014114379883,-0.024997711181640625,10.69000244140625,4,0.1815107853150233,1.5312416181388286,45.22000122070313,2.0612378357337486,44.72999954223633,1.691366513450363,44.47999954223633,0.1815107853150233
9454,2017-09-11,45.58000183105469,45.790000915527344,44.849998474121094,44.88999938964844,8893000.0,0.027734011257098956,-1.441551235558726,-0.8117653922620196,63.724294062593216,57.407449981731254,-0.9108197990651234,-1.408007160739274,-1.1518884318546085,-1.832121841888359,7.114218028679925,1.44000244140625,0.49933146081356483,1.2775016784667983,-0.1861184837486789,2.7411218406822755,0.5456915973590597,2.009311759574537,-2.357757864119108,89.06255898370208,30.273922725970017,0.7318100811077386,9,-1.220001220703125,-1.7150020599365234,-1.0100011825561523,-1.2550010681152344,9.54999923706054,0,0.15598939249734922,1.3789477065656761,44.349998474121094,1.5312416181388286,45.22000122070313,2.0612378357337486,44.72999954223633,0.15598939249734922
9455,2017-09-12,45.6500015258789,46.02000045776367,45.36999893188477,45.84000015258789,7233800.0,0.0015357545417322704,1.363645191047214,-0.2753593542680333,58.33332891817954,58.224443420806864,-0.7421994380045476,-1.4026419685044331,-1.1071682304222534,-1.8294614394841844,6.8931360700977455,0.6500015258788991,0.5495528922483004,1.2540012359619084,-0.30489720465341463,2.8128996765772314,0.4745520156542469,2.03345045626957,-2.325047280999648,80.5263876452089,21.525659778294624,0.7794492203076628,9,-0.7050018310546804,-1.670001983642571,-1.080000877380364,-1.325000762939446,9.689998626708991,1,0.15202625180143126,-1.441551235558726,45.58000183105469,1.3789477065656761,44.349998474121094,1.5312416181388286,45.22000122070313,0.15202625180143126
9456,2017-09-13,46.11999893188477,46.41999816894531,45.52999877929688,46.099998474121094,7500500.0,0.0102956712003488,1.8709707190716505,-0.10526632802621452,64.50274088951926,57.9947097754535,-0.9867531400497853,-1.787885787134968,-1.4449475787919326,-2.2217313861079617,6.875048107353092,0.8899993896484304,0.753230692092032,1.6119987487793068,-0.10468822283036161,3.3286857203889753,0.7536552629744762,2.4703422345841375,-2.633341914232453,86.95655058373207,25.14358182295171,0.8583434858048338,9,-0.9750003814697337,-1.9400005340576243,-1.5024986267089915,-1.7949981689453196,9.210002899169915,2,0.1541630697097891,1.363645191047214,45.6500015258789,-1.441551235558726,45.58000183105469,1.3789477065656761,44.349998474121094,0.1541630697097891
9457,2017-09-14,47.04999923706055,47.36000061035156,45.77999877929688,45.97999954223633,12338900.0,0.020164794594841773,-1.1496605700762013,53.49876025174525,71.15625946705752,59.17460761313895,-1.8652077580975046,-2.64975525981842,-2.2649812037000103,-3.078185831100626,7.347482829514394,1.5800018310546804,0.9533860799549032,2.412499046325685,0.35427460466593885,4.470723487985431,1.383386825495812,3.441611267155558,-3.328674927304789,90.43206133653263,23.747557027709902,1.0291122208298729,9,-1.4349994659423828,-2.3999996185302734,-2.4324989318847656,-2.7249984741210938,9.040000915527344,3,0.1330499944259207,1.8709707190716505,46.11999893188477,1.363645191047214,45.6500015258789,-1.441551235558726,45.58000183105469,0.1330499944259207
9458,2017-09-15,47.13999938964844,47.68999862670898,46.86999893188477,46.97000122070313,13880400.0,0.001912861935117638,-3.4323978802813477,0.15887683872025118,75.36420220605501,61.17803767626592,-1.831097074135343,-2.554094998688228,-2.2413792665535937,-3.098958663509066,7.368559281319165,0.8199996948242045,1.1175074225820012,2.301499176025388,0.0879504993479685,4.515047852702807,1.1947248376866781,3.4082735143640974,-3.054807449833099,80.63383072147494,7.615397203713371,1.1067743383387105,9,-1.3600006103515625,-2.3250007629394602,-2.852499008178711,-2.8149986267089844,9.229999542236335,4,0.14425115242054432,-1.1496605700762013,47.04999923706055,1.8709707190716505,46.11999893188477,1.363645191047214,45.6500015258789,0.14425115242054432
9459,2017-09-18,48.04999923706055,48.52999877929688,47.7400016784668,47.79999923706055,11215500.0,0.01930419726759558,-3.2703109534807377,1.4706040750382088,77.14984249156683,63.844547552959575,-2.5464157379226577,-3.3399927142102683,-3.070960754510935,-3.932459375460752,8.304575095868799,1.3899993896484446,1.0053503814105085,3.023999023437497,0.4044507715083938,5.6435472753666005,1.7142248974729455,4.333773149402049,-3.5322304948179735,84.810140334993,6.8361135679265885,1.3097741259645503,9,-1.7250003814697195,-2.7950000762939453,-3.907499313354492,-3.7249984741210938,8.33000183105468,0,0.14547350238198264,-3.4323978802813477,47.13999938964844,-1.1496605700762013,47.04999923706055,1.8709707190716505,46.11999893188477,0.14547350238198264
9460,2017-09-19,48.2599983215332,48.5,47.58000183105469,48.02999877929688,9385000.0,0.004370428466327292,1.5915335557668853,0.9199981689452841,76.63312994688172,66.64056302033121,-2.418125951308859,-3.33091393920148,-3.2180425675626907,-4.073861231772106,8.764731263746498,0.9199981689453125,1.0165358373460833,2.9864982604980455,0.12537499148038478,5.847621529515706,1.5559366259892187,4.417059895006872,-3.180517374103026,90.99998474121071,12.610523196308606,1.4305616345088297,9,-1.9349994659423757,-2.529998779296875,-4.194998741149902,-3.93499755859375,7.040000915527344,1,0.1423539781499885,-3.2703109534807377,48.04999923706055,-3.4323978802813477,47.13999938964844,-1.1496605700762013,47.04999923706055,0.1423539781499885
9461,2017-09-20,47.27999877929688,48.36999893188477,46.77999877929688,48.36999893188477,11021300.0,-0.020306663413186543,1.9174310642303938,-4.739140530409978,62.08275187678891,66.58420861229196,-1.1603978430708537,-2.243028543602371,-2.2235794211808084,-3.018770331724177,9.177749790682107,1.5900001525878906,1.0598298063627922,1.8649988174438548,-1.102582752799755,4.8325803876874645,0.3812080323220499,3.3487896025656596,-1.7174453354053654,54.54545454545454,-20.333112299627025,1.4837907851218053,9,-0.9549999237060547,-1.549999237060554,-3.2824993133544993,-2.954998016357429,8.6500015258789,2,0.17047380671296364,1.5915335557668853,48.2599983215332,-3.2703109534807377,48.04999923706055,-3.4323978802813477,47.13999938964844,0.17047380671296364
9462,2017-09-21,47.1500015258789,47.52999877929688,46.7599983215332,47.31000137329102,8533600.0,-0.002749518967308129,1.5666910385605377,0.14678883028800513,63.96150251838202,68.10089470855822,-0.8133744367951081,-1.967385195051662,-2.0764622957983363,-2.831079500429688,9.605922942481936,0.770000457763679,1.205143852112755,1.5785015106201072,-1.4093837920005257,4.56638681324074,0.08455885930979434,3.07244416193042,-1.1720057350306305,22.034073643034457,-49.367829717559886,1.4939426513103151,9,-0.46000289916991477,-1.420001983642571,-3.1525020599365163,-2.825000762939446,9.539997100830078,3,0.17348886618139536,1.9174310642303938,47.27999877929688,1.5915335557668853,48.2599983215332,-3.2703109534807377,48.04999923706055,0.17348886618139536
9463,2017-09-22,47.77000045776367,47.91999816894531,46.84000015258789,46.88999938964844,5867700.0,0.013149499720471525,-1.2040786139407786,-5.500011920939835,66.96316611191163,68.4607693807047,-1.002669945049604,-2.3909990319782466,-2.6724287124670383,-3.389353518984578,9.723827379909878,1.0799980163574219,1.386926139525528,1.9960004806518583,-1.0124318784320891,5.004432839735806,0.49178430110988813,3.5002166601938285,-1.4347242485325964,57.06225282600005,-12.126717183813625,1.5042161795419737,9,-0.8200016021728445,-2.0400009155273438,-3.7475013732910156,-3.4449996948242188,8.130001068115227,4,0.17416787973825598,1.5666910385605377,47.1500015258789,1.9174310642303938,47.27999877929688,1.5915335557668853,48.2599983215332,0.17416787973825598
9464,2017-09-25,46.33000183105469,47.63999938964844,45.97000122070313,47.52000045776367,11445900.0,-0.03014441308164051,1.3356675069691657,-1.3522695253742083,60.644433723685026,68.71755880353865,0.6201160751764334,-0.7516884140943034,-1.2510700674559416,-1.8928221158405591,9.442189073861515,1.7999992370605398,1.3988543632803072,0.40500183105469034,-2.3773670492846364,3.187370711394017,-0.9861826091149766,1.7961862712243573,2.1999969482421946,14.229280001929725,-53.73737875888449,1.3911844401696647,9,0.6999969482421946,-0.6000022888183594,-2.3075027465820312,-2.0050010681152344,10.099998474121094,0,0.2167061667176613,-1.2040786139407786,47.77000045776367,1.5666910385605377,47.1500015258789,1.9174310642303938,47.27999877929688,0.2167061667176613
9465,2017-09-26,45.91999816894531,46.86000061035156,45.58000183105469,46.56000137329102,11086600.0,-0.008849636216386902,1.0645113656290088,0.5378184394344043,56.72315434433559,67.85316029851825,1.1984793176822848,-0.17004578950100324,-0.865822202721148,-1.4292135922154543,9.017838320079003,1.279998779296875,1.6083811980501963,-0.11950168609619283,-2.6841721530662355,2.44516878087385,-1.4018369195812141,1.1628335473888285,2.5588006591796955,12.186261333012448,-55.28066944084451,1.2823352334850207,9,1.1350021362304688,-0.18999862670898438,-1.7399988174438477,-1.5949974060058594,9.790000915527344,1,0.2277875286642277,1.3356675069691657,46.33000183105469,-1.2040786139407786,47.77000045776367,1.5666910385605377,47.1500015258789,0.2277875286642277
9466,2017-09-27,48.84000015258789,49.709999084472656,46.68000030517578,46.72999954223633,20364400.0,0.06358889590760719,-1.742081479205576,-3.296859446990838,66.04609086620317,67.2853637873122,-1.4473158182382448,-2.856905684548657,-3.7923114557760016,-4.281439985638961,9.705057526771943,3.7900009155273438,1.678175096488708,2.559500312805177,-0.10986166961885147,5.228862295229206,1.2248193215931664,3.894181304017188,-3.259998321533203,78.93463655055078,13.044396587070466,1.334680991212014,9,-1.1949996948242188,-2.520000457763672,-4.660000801086426,-4.5149993896484375,7.4199981689453125,2,0.1322686131099522,1.0645113656290088,45.91999816894531,1.3356675069691657,46.33000183105469,-1.2040786139407786,47.77000045776367,0.1322686131099522
9467,2017-09-28,50.61999893188477,50.88000106811523,48.6500015258789,48.91999816894531,22109100.0,0.03644551133775065,1.0090040397896207,0.8056873323160844,75.71780625153534,67.32465312569892,-2.981155290654115,-4.45996165887864,-5.576300796682389,-5.977994009724988,10.63757307926335,2.229999542236328,1.8732675122283453,4.081999206542974,0.8151219222555781,7.348876490830371,2.4485605643992727,5.715437848686676,-5.039997100830085,95.09429861022667,23.811768792637054,1.6334386421436984,9,-2.389997482299812,-3.714998245239265,-6.439999580383308,-6.29499816894532,5.930000305175774,3,0.10489927865143267,-1.742081479205576,48.84000015258789,1.0645113656290088,45.91999816894531,1.3356675069691657,46.33000183105469,0.10489927865143267
9468,2017-09-29,52.09000015258789,52.27999877929688,50.56000137329102,50.59000015258789,21008700.0,0.029039929903617256,-1.2051283305293836,0.8823525451873091,76.1866458551292,67.21763127720584,-4.107058780581724,-5.671811029007792,-7.035549957752153,-7.363138916557006,11.824509246324721,1.7199974060058594,2.0398390488866553,5.203500366210939,1.1751991492714353,9.231801583150443,3.1893497577411836,7.217650974680694,-6.297998352050783,97.16419830968968,26.968671470484338,2.014150608469752,9,-3.1599998474121094,-4.4850006103515625,-7.90000057220459,-7.899999618530273,4.240001678466797,4,0.08830866693504036,1.0090040397896207,50.61999893188477,-1.742081479205576,48.84000015258789,1.0645113656290088,45.91999816894531,0.08830866693504036
9469,2017-10-02,52.08000183105469,52.63000106811523,51.61999893188477,52.209999084472656,15636000.0,-0.00019194320414506194,1.0824760106968707,-0.08666483561197917,75.990310603444,67.14620690571276,-3.8725247016905726,-5.388339361401435,-7.000509432766044,-7.280733644613036,13.19803872339934,1.0100021362304545,2.0828766301458757,4.844501876831053,0.2924842789411528,9.396519474720954,2.568493077886103,7.1205106757760035,-5.898720211791996,92.19859153786435,22.34694328926166,2.2760087989449502,10,-2.9750003814697266,-4.30000114440918,-7.635002136230469,-7.89000129699707,4.389999389648445,0,0.07334868587785626,-1.2051283305293836,52.09000015258789,1.0090040397896207,50.61999893188477,-1.742081479205576,48.84000015258789,0.07334868587785626
9470,2017-10-03,51.84000015258789,52.36000061035156,51.2599983215332,52.209999084472656,11304600.0,-0.004608326997478818,2.2835792002824005,2.8462057632490168,73.55849056129466,68.42128898176895,-3.432231153140414,-4.81557004949088,-6.736770854073896,-6.978725494592318,14.691070679039134,1.1000022888183594,2.0996698103342553,4.236500167846678,-0.5609610930523345,9.033961428745691,1.8377695373971719,6.635230798296185,-5.142820977416996,86.72267539110268,18.24837916149403,2.3987306304495077,10,-2.7349987030029297,-4.059999465942383,-7.395000457763672,-7.649999618530273,5.079998016357422,1,0.08854166934948893,1.0824760106968707,52.08000183105469,-1.2051283305293836,52.09000015258789,1.0090040397896207,50.61999893188477,0.08854166934948893
9471,2017-10-04,51.599998474121094,52.0,51.1500015258789,51.77999877929688,8294700.0,-0.004629661993834189,1.7419184150618576,0.48648871568053226,69.86899097765851,69.07767658835523,-2.8105540627128676,-4.252525044836446,-6.463081390918617,-6.67684474011044,16.22858354601626,0.8499984741211009,2.0179997387946855,3.652998542785646,-1.2605576830903331,8.566554768661625,1.1962204298476564,6.1097766557236355,-4.4281935475146526,74.12053486279086,8.075771893752318,2.456778112937991,10,-2.494997024536133,-3.819997787475586,-7.154998779296875,-7.409997940063477,3.8800010681152344,2,0.07965117697460489,2.2835792002824005,51.84000015258789,1.0824760106968707,52.08000183105469,-1.2051283305293836,52.09000015258789,0.07965117697460489
9472,2017-10-05,51.43000030517578,51.7400016784668,50.77000045776367,51.6500015258789,9337000.0,-0.0032945382552787006,3.84998760228118,1.222226931716947,68.60364861109271,69.25995242159757,-2.2010560998737745,-3.787628839432031,-6.2945260542755435,-6.459378925538502,17.95055957401232,0.970001220703125,1.934316327716246,3.1725004196166964,-1.7999707532337368,8.14497159246713,0.6862648331914798,5.658736006041913,-3.821539687248638,42.0289401037155,-21.254567395600148,2.4862355864252175,10,-2.3249988555908203,-3.1800003051757812,-7.002500534057617,-7.239999771118164,4.930000305175781,3,0.09391401881581052,1.7419184150618576,51.599998474121094,2.2835792002824005,51.84000015258789,1.0824760106968707,52.08000183105469,0.09391401881581052
9473,2017-10-06,52.4000015258789,52.40999984741211,51.1500015258789,51.20000076293945,8509500.0,0.018860610829230406,1.0655754107843713,-5.454518657234157,68.76618736647322,70.16236949301849,-2.732584456761863,-4.346467572175392,-7.209272892594129,-7.387765451465491,19.631506683853928,1.2599983215332102,2.11441093014912,3.7400014877319236,-1.2038432878915515,8.683846263355399,1.268079099920186,6.211923875543661,-4.3898176719367115,87.63443727081055,25.95550900099778,2.4719223878117362,10,-3.295000076293938,-4.150001525878899,-7.912501335144036,-8.210000991821282,4.629997253417983,4,0.07919842729645876,3.84998760228118,51.43000030517578,1.7419184150618576,51.599998474121094,2.2835792002824005,51.84000015258789,0.07919842729645876
9474,2017-10-09,52.68999862670898,53.040000915527344,52.209999084472656,52.68999862670898,8763000.0,0.005534295656210109,1.3714182951683969,0.0,68.98029563091242,71.5242740804159,-2.263581007517999,-4.296788844188178,-7.414038606539428,-7.597154922448553,21.6706718886441,0.8300018310546875,2.3271948639555475,3.6744987487792926,-1.3585395191865715,8.707537016745157,1.1579796147963606,6.191017882762225,-4.310229395632945,84.58140007763801,25.512099257000195,2.5165191339829316,10,-2.8299980163574148,-4.234998703002923,-8.202498435974114,-8.49999809265136,3.7299995422363352,0,0.06908338013318072,1.0655754107843713,52.4000015258789,3.84998760228118,51.43000030517578,1.7419184150618576,51.599998474121094,0.06908338013318072
9475,2017-10-10,52.59000015258789,53.06999969482422,51.790000915527344,53.04999923706055,8217200.0,-0.001897864428305307,4.1199951171875,-100.0,74.60612974994453,72.47538951194272,-1.2493232296287857,-3.847466387767966,-7.197909848415215,-7.434674205545079,23.471304001500997,1.279998779296875,2.4810785964285387,3.2275003433227525,-1.7854680281016257,8.24046871474713,0.7210161576105634,5.733984529034942,-3.744207753066725,79.13044776267931,18.68384401045448,2.506484185712189,10,-1.7299995422363281,-4.120000839233398,-8.5,-8.399999618530273,3.1800003051757812,1,0.0737783049411973,1.3714182951683969,52.68999862670898,1.0655754107843713,52.4000015258789,3.84998760228118,51.43000030517578,0.0737783049411973
9476,2017-10-11,53.22999954223633,53.38000106811523,52.29999923706055,52.38999938964844,7746000.0,0.01216960235389819,-1.1176496987512343,-1.8260909226610054,76.9026479064569,72.60703858471179,-1.342267519959492,-4.139737546459706,-7.705177693456022,-8.010549902068675,25.069853488816484,1.0800018310546804,2.8474116510254603,3.5119997024536147,-1.5410438473507,8.56504325225793,0.9854779275514574,6.038521477355772,-3.877302267278793,94.25281644441093,27.7515034492054,2.526521774902158,10,-1.2599983215332031,-4.479999542236328,-9.267498970031738,-9.039999008178711,4.6100006103515625,2,0.06932178580578574,4.1199951171875,52.59000015258789,1.3714182951683969,52.68999862670898,1.0655754107843713,52.4000015258789,0.06932178580578574
9477,2017-10-12,53.31000137329102,54.13000106811523,53.040000915527344,53.1500015258789,12611400.0,0.0015029463036386748,-4.736826783114956,0.1904759742235672,75.74349356713127,72.5577994416009,-1.118150035910638,-3.9281054735095395,-7.604615797247234,-8.035690446979991,26.126206013434956,1.0900001525878835,3.342734314610013,3.2790014266967873,-1.8531018615397628,8.411104714933337,0.7129497825785123,5.845053070815062,-3.39348156729141,72.48322749040292,4.59015213220448,2.5660516441182737,10,-0.8600006103515696,-4.185001373291023,-9.347500801086433,-9.120000839233406,3.180000305175774,3,0.04070527317661066,-1.1176496987512343,53.22999954223633,4.1199951171875,52.59000015258789,1.3714182951683969,52.68999862670898,0.04070527317661066
9478,2017-10-13,53.93999862670898,54.04999923706055,53.2400016784668,53.599998474121094,10208300.0,0.011817618405344676,1.892841329418737,2.125002980234848,88.2411869956789,73.91900792962701,-1.6294856272983225,-4.239926557903523,-8.04203876908825,-8.609480139990232,26.9996163030632,0.80999755859375,3.531414141233469,3.5689987182617102,-1.6568114530249787,8.7948088895484,0.9560936326183622,6.181903803905058,-3.3493218187708678,91.88023807621892,16.488578356391912,2.612905085643346,10,-1.4899978637695241,-4.814998626708977,-9.977498054504387,-9.74999809265136,3.6800003051757955,4,0.04486470235919304,-4.736826783114956,53.31000137329102,-1.1176496987512343,53.22999954223633,4.1199951171875,52.59000015258789,0.04486470235919304
9479,2017-10-16,55.040000915527344,55.09000015258789,54.27999877929688,54.27999877929688,9921100.0,0.020393072243678034,-1.131576569793727,2.2352993975025224,92.85715822246576,76.06330433642381,-2.53169084124805,-5.048230486523067,-8.936582705207229,-9.641836996348324,27.50775084278907,1.1500015258789134,3.473730165315139,4.319500923156738,-1.180503035871979,9.819504882185456,1.5694989436423796,7.069502902671097,-3.8830322259608963,98.48487125393753,14.474464563672157,2.75000197951436,10,-2.1100006103515625,-5.070001602172852,-11.077500343322754,-10.850000381469727,3.759998321533203,0,0.036155483842082115,1.892841329418737,53.93999862670898,-4.736826783114956,53.31000137329102,-1.1176496987512343,53.22999954223633,0.036155483842082115
9480,2017-10-17,55.13000106811523,55.27999877929688,54.27999877929688,54.97000122070313,10241700.0,0.0016351771637141965,3.347870796533431,0.21052552326455187,90.26890449284542,78.32996139366679,-2.353412513253751,-4.845593964373272,-8.852593799681479,-9.669208798444622,28.249248906600847,1.0,3.302153849224929,4.06600093841552,-1.6411965716030892,9.77319844843413,1.212402183406219,6.919599693424821,-3.265086715204923,94.96651898580195,9.887998267667442,2.8535987550093034,10,-2.105001449584954,-4.8050022125244,-11.017500877380364,-10.94000053405761,2.549999237060554,1,0.023399185123110122,-1.131576569793727,55.040000915527344,1.892841329418737,53.93999862670898,-4.736826783114956,53.31000137329102,0.023399185123110122
9481,2017-10-18,55.34000015258789,55.61000061035156,54.66999816894531,55.290000915527344,9459400.0,0.0038091616253226324,2.1864481298289853,0.31249552964740634,87.82053554944504,80.46517105348372,-2.209448282658201,-4.659702840722133,-8.880642144300403,-9.822386806688002,29.928816933811692,0.94000244140625,3.1446194434659205,3.87299995422363,-1.847412620264862,9.593412528712122,1.012793666979384,6.733206241467876,-2.792068914400268,89.49414436478604,5.447811820598261,2.8602062872442473,10,-1.9599990844726562,-4.770000457763672,-10.877500534057617,-11.149999618530273,2.5699996948242188,2,0.00777015366805478,3.347870796533431,55.13000106811523,-1.131576569793727,55.040000915527344,1.892841329418737,53.93999862670898,0.00777015366805478
9482,2017-10-19,55.33000183105469,55.34000015258789,54.1500015258789,54.70000076293945,7969200.0,-0.00018067078976569118,2.661547129283502,12.600213626306553,83.89126664841791,82.14573541814423,-1.7746837475865362,-4.221917883339707,-8.682156416363853,-9.75600674073992,31.516185663259378,1.1899986267089915,3.055784701373682,3.4540016174316435,-2.1350008155900895,9.043004050453376,0.659500400920777,6.24850283394251,-2.1696567184342754,88.18570019041303,5.559151563262233,2.7945012165108682,10,-1.6300010681152344,-4.7350006103515625,-10.667503356933594,-11.045001983642578,1.6099967956542898,3,0.045364146728157806,2.1864481298289853,55.34000015258789,3.347870796533431,55.13000106811523,-1.131576569793727,55.040000915527344,0.045364146728157806
9483,2017-10-20,56.09000015258789,56.2400016784668,55.72999954223633,55.84000015258789,10575300.0,0.013735736424766332,-1.1702162197259918,0.3968247240404236,86.2567990314938,84.06534690709772,-2.1861025501844438,-4.5604606567749215,-9.183566299410415,-10.459741048807722,33.025529276251994,0.9099998474121094,3.0902983355456684,3.7979999542236342,-1.7425291042483337,9.338529012695602,1.0277354249876467,6.568264483459622,-2.4397239404212456,92.82289402260713,10.935927077417318,2.7702645292359853,10,-2.0749988555908203,-5.179998397827148,-10.957500457763672,-11.805000305175781,1.2400016784667969,4,0.007131423155477545,2.661547129283502,55.33000183105469,2.1864481298289853,55.34000015258789,3.347870796533431,55.13000106811523,0.007131423155477545
9484,2017-10-23,56.36999893188477,56.72999954223633,55.79999923706055,56.4900016784668,11003900.0,0.004991955402659398,2.100008900982923,-0.4800109863280966,90.66431985973959,85.8495902526305,-2.1112138776267173,-4.268573862542802,-9.230241412049104,-10.683192472811818,35.57208093261469,0.9300003051757812,3.18295700653065,3.5759988784790124,-1.489000061126582,8.640997818084607,1.0434994086762117,6.108498348281813,-2.2199974060058736,86.0464772426522,4.574101754323635,2.5324994698027976,10,-1.8549995422363352,-5.214998245239265,-11.072500228881843,-11.89999961853028,-3.4599990844726634,0,0.022174916155496938,-1.1702162197259918,56.09000015258789,2.661547129283502,55.33000183105469,2.1864481298289853,55.34000015258789,0.022174916155496938
9485,2017-10-24,56.38000106811523,56.65999984741211,55.86000061035156,56.61000061035156,7763900.0,0.00017743722582896915,3.8485093691839967,1.9166189840423877,94.7566412615094,87.83336729208078,-1.7065268902897373,-3.641458779107033,-9.024559473747082,-10.648788718691783,38.62154012288166,0.7999992370605469,3.22145734421202,3.0630008697509723,-1.09175382093337,7.2177555604353145,0.9856235244088012,5.140378215093143,-1.7139999389648395,86.43415723957624,3.865272892254424,2.0773773453421716,10,-1.4950008392333913,-5.2250003814697195,-10.590002059936516,-11.335000991821282,-3.6100006103515554,1,0.04292298905815217,2.100008900982923,56.36999893188477,-1.1702162197259918,56.09000015258789,2.661547129283502,55.33000183105469,0.04292298905815217
9486,2017-10-25,55.29999923706055,56.38000106811523,54.56999969482422,56.290000915527344,13694600.0,-0.019155761096029122,2.0940141958664658,4.304363690643889,80.96001035156897,88.41298026812942,-0.337509256048115,-2.1636046611685487,-7.740200211305357,-9.528932997653285,39.43011941906395,1.8100013732910085,3.2233954015931374,1.659999084472659,-2.0048154777319027,5.324813646677221,-0.17240819662961826,3.4924063655749364,1.4300003051757812,44.573588967532324,-41.3419455780872,1.8324072811022796,10,-0.3149986267089844,-4.144998550415039,-9.272500038146973,-10.065000534057617,-3.3899993896484375,2,0.04303799459223545,3.8485093691839967,56.38000106811523,2.100008900982923,56.36999893188477,-1.1702162197259918,56.09000015258789,0.04303799459223545
9487,2017-10-26,55.93000030517578,56.43000030517578,55.59000015258789,55.66999816894531,8210500.0,0.011392424535388246,-3.000018165304269,-0.26262797516983083,79.86464593001882,87.48225348305608,-0.6222121070747804,-2.503766071692013,-8.173007703326533,-10.112617049072846,39.71896723586642,1.1300010681152344,3.2088548596169844,2.0245000839233427,-1.4852007589131162,5.534200926759802,0.2696496625051168,3.7793505053415686,0.7567992401123078,62.96299566784581,-21.79594533225505,1.754850421418228,10,-0.48999977111816406,-4.774999618530273,-9.902501106262207,-10.695001602172852,-6.159999847412109,3,0.03540138622264766,2.0940141958664658,55.29999923706055,3.8485093691839967,56.38000106811523,2.100008900982923,56.36999893188477,0.03540138622264766
9488,2017-10-27,56.68999862670898,56.81999969482422,55.5,56.2599983215332,10523600.0,0.013588384004762144,2.8260725342768684,1.653833739252885,81.34797587770974,86.20345544474985,-1.062872419230679,-3.0582735604556106,-8.679716678312701,-10.832426091936028,39.51046332960496,1.3199996948242188,3.131952678899104,2.5544984817504783,-1.055717770762179,6.164714734263136,0.7493903554941497,4.359606608006807,-2.1199989318847585,94.22217475043371,9.05078729874755,1.8051081262563298,10,-1.2049980163574148,-5.489997863769524,-10.479999542236321,-11.454999923706048,-6.60999679565429,4,0.004409948951422438,-3.000018165304269,55.93000030517578,2.0940141958664658,55.29999923706055,3.8485093691839967,56.38000106811523,0.004409948951422438
9489,2017-10-30,55.9000015258789,56.599998474121094,55.58000183105469,56.5,7336200.0,-0.01393538754572976,1.5500061989185272,-1.3953442983623823,73.40879280138691,84.33010970125446,-0.15427936698939249,-2.07373979394292,-7.678428545371048,-10.009139944499147,39.15681217549307,1.1099967956542898,3.076469216625007,1.5735013961791893,-1.9826249269409217,5.1296277192993,-0.20456176538086623,3.3515645577392448,-1.2850018310546787,59.11119249131913,-25.71624766853678,1.778063161560056,10,-0.41500091552733664,-4.700000762939446,-9.560002326965325,-10.66500282287597,-4.890003204345696,0,0.025581400109868868,2.8260725342768684,56.68999862670898,-3.000018165304269,55.93000030517578,2.0940141958664658,55.29999923706055,0.025581400109868868
9490,2017-10-31,56.43000030517578,56.68000030517578,55.68999862670898,56.04999923706055,7661500.0,0.00948119436189132,1.2500010837195148,-0.6333367241839631,72.98852685170525,82.68210873483892,-0.5369462579931721,-2.3634091353358713,-7.954705824046272,-10.459478195031494,39.134603563913636,0.990001678466804,2.867478396315569,1.874000167846681,-1.5979108577369914,5.345911193430354,0.13804465505484842,3.609955680638514,-1.7709006103515605,82.66669379340279,-0.9284919341264839,1.7359555127918347,10,-0.9449996948242188,-5.229999542236328,-10.05000114440918,-11.195001602172852,-4.130001068115234,1,-0.06237817541604396,1.5500061989185272,55.9000015258789,2.8260725342768684,56.68999862670898,-3.000018165304269,55.93000030517578,-0.06237817541604396
9491,2017-11-01,55.709999084472656,57.34000015258789,55.20000076293945,57.0,10479900.0,-0.012759192217071225,1.1725868666057349,-3.3947297093811173,65.78946972157208,80.6707979651894,0.26938773849555275,-1.391028160231592,-7.020869602474868,-9.656807604263193,39.340058051759804,2.1399993896484375,2.4621144258952015,0.9484989166259794,-2.2635327995351986,4.160530632787157,-0.6575169414546096,2.5545147747065684,-1.0076813896484325,23.83170406497109,-58.64223847727055,1.606015858080589,11,0.24500083923339844,-3.6999988555908203,-9.317499160766602,-10.475000381469727,-4.279998779296875,2,-0.052773266469652746,1.2500010837195148,56.43000030517578,1.5500061989185272,55.9000015258789,2.8260725342768684,56.68999862670898,-0.052773266469652746
9492,2017-11-02,56.2599983215332,56.38000106811523,55.11000061035156,55.72000122070313,6545500.0,0.009872540766453497,2.2564006005683312,-0.4186021066576715,65.42553677177048,78.35621326966458,-0.15066207708791524,-1.6449608095025567,-7.332371669075172,-10.128243195801744,39.88052442537345,1.2700004577636648,2.231006107225383,1.2569982528686552,-1.6079115236640504,4.121908029401361,-0.17545663539769407,2.6894531411350044,-1.4521733283984304,51.56941467478416,-28.487211354999353,1.4324548882663517,11,-0.30499839782714844,-3.2649974822998047,-9.277498245239258,-10.434999465942383,-4.63999938964843,3,-0.07731956281371155,1.1725868666057349,55.709999084472656,1.2500010837195148,56.43000030517578,1.5500061989185272,55.9000015258789,-0.07731956281371155
9493,2017-11-03,56.54999923706055,56.54999923706055,55.91999816894531,56.290000915527344,5566400.0,0.005154655602190861,3.8461933477119006,0.48148095820058984,61.2518583160175,75.0881619870288,-0.41186179127137734,-1.6950175428666228,-7.36591693142698,-10.323305128650837,40.16918000987113,0.6300010681152344,2.0866251077607316,1.3394992828369112,-1.325797939438516,4.004796505112338,0.006850671699197619,2.672147893974625,-1.640887237547652,64.57394270426168,-12.60835379764329,1.3326486111377127,11,-0.5949993133544922,-2.5999984741210938,-8.982498168945312,-10.139999389648445,-6.079998016357415,4,-0.11989387923551986,2.2564006005683312,56.2599983215332,1.1725868666057349,55.709999084472656,1.2500010837195148,56.43000030517578,-0.11989387923551986
9494,2017-11-06,56.33000183105469,56.72000122070313,55.70000076293945,56.68999862670898,7887700.0,-0.0038903166927309885,3.8571220969835482,-1.384611998767524,58.7719449902207,71.08986240133004,-0.22141922439216444,-1.2525573163071329,-6.873515158576609,-9.995591117767475,40.096904720658614,1.020000457763679,2.031031211950989,0.9375017166137667,-1.4895810216988252,3.3645844549263586,-0.27603965254252927,2.1510430857700626,-1.323654305418792,54.70858614973801,-19.388688038208542,1.213541369156296,11,-0.3750019073486328,-2.2750015258789062,-8.062501907348633,-9.220003128051758,-5.570003509521484,0,-0.11095330724016383,3.8461933477119006,56.54999923706055,2.2564006005683312,56.2599983215332,1.1725868666057349,55.709999084472656,-0.11095330724016383
9495,2017-11-07,56.47000122070313,57.209999084472656,56.31000137329102,56.38000106811523,8177400.0,0.002485343246895866,-6.826082629824779,-0.2500026491189475,58.3456592699778,68.57715672559769,-0.3881250141629451,-1.145714044669468,-6.744183113211754,-10.025167907415756,40.53257759100814,0.8999977111816335,1.8734662198043566,0.8835010528564524,-1.1957322381126403,2.962734343825545,-0.1561155926280975,1.9231176983410023,-1.3703075899891601,60.98658697426052,-10.70195109037374,1.0396166454845466,11,-0.24500083923340554,-2.415000915527351,-8.027500152587898,-9.18500137329103,-5.159999847412109,1,-0.09668855642185059,3.8571220969835482,56.33000183105469,3.8461933477119006,56.54999923706055,2.2564006005683312,56.2599983215332,-0.09668855642185059
9496,2017-11-08,56.91999816894531,57.13000106811523,56.22000122070313,56.4900016784668,7468200.0,0.007968778794309683,1.1411703459696734,4.777730682828898,61.0263399602975,66.48401161785088,-0.6528087243558218,-1.3756200879097804,-6.926639361393043,-10.379845753677287,40.80411806079683,0.9099998474120952,1.6670836486369964,1.1489980697631808,-0.6908857852083727,2.9888819247347342,0.22905614227740756,2.068939997248954,-1.7306922773563826,86.19042255977271,15.903403932870447,0.919941927485776,11,-0.6949977874755859,-2.8649978637695312,-8.477497100830078,-9.63499832153321,-4.379997253417969,2,-0.081166533389057,-6.826082629824779,56.47000122070313,3.8571220969835482,56.33000183105469,3.8461933477119006,56.54999923706055,-0.081166533389057
9497,2017-11-09,55.47999954223633,56.58000183105469,54.79999923706055,56.47999954223633,10275700.0,-0.025298641479834516,1.9666596730816914,-2.3256003761499633,46.13433937013432,62.57138533923139,0.8008638324723023,0.24799995885904025,-5.277061844996325,-8.837084395218803,40.16622692960803,2.1199989318847656,1.3988853524170608,-0.3995004653930678,-1.8411582714674708,1.0421573406813351,-1.1203293684302693,0.32132843764413366,1.8600006103515625,28.215782084217757,-37.60043734425066,0.7208289030372,11,0.5900001525878906,-1.4249992370605469,-7.037498474121094,-8.194999694824226,-2.079998016357429,3,-0.0729992658701687,1.1411703459696734,56.91999816894531,-6.826082629824779,56.47000122070313,3.8571220969835482,56.33000183105469,-0.0729992658701687
9498,2017-11-10,56.36000061035156,56.5099983215332,55.31000137329102,55.6500015258789,7373100.0,0.015861591120693852,1.3762445045398781,-0.7099990844726634,49.9411170286138,59.963865808923266,-0.1462499133733246,-0.4652588525606589,-5.9216539252551,-9.612313732622013,39.49386336905149,1.1999969482421804,1.283085842990367,0.3595005035400405,-0.7689531738157811,1.487954180895862,-0.2047263351378703,0.9237273422179513,0.9291995239257815,64.7303515378296,1.4122704471835519,0.5642268386779113,11,-0.29000091552734375,-2.114999771118164,-7.682499885559082,-9.07500076293946,-3.4000015258789062,4,-0.084102229012329,1.9666596730816914,55.47999954223633,1.1411703459696734,56.91999816894531,-6.826082629824779,56.47000122070313,-0.084102229012329
9499,2017-11-13,57.02999877929688,57.09000015258789,56.099998474121094,56.4000015258789,9414500.0,0.011887831115854564,1.6400044759114583,0.8873212194152335,53.55190391121551,57.80424103775775,-0.7142079239247394,-1.0314081169643003,-6.342959272534166,-10.168109718733753,38.49105785343887,0.9900016784667969,1.1577711398015254,0.9299987792968807,-0.1927788693571486,2.05277642795091,0.3686099549698625,1.4913876036238989,0.20941733703612897,92.53110719616598,30.809505711521908,0.5613888243270153,11,-0.9599990844726634,-2.464998245239265,-8.352498054504402,-9.74499893188478,-3.7399978637695384,0,-0.11502713833083877,1.3762445045398781,56.36000061035156,1.9666596730816914,55.47999954223633,1.1411703459696734,56.91999816894531,-0.11502713833083877
9500,2017-11-14,56.41999816894531,56.9000015258789,55.79999923706055,56.83000183105469,9640800.0,-0.010696135777807703,2.9999861284506255,-0.6508023009385261,56.45161502975071,56.76670162755538,-0.11820594005602203,-0.33709182667284665,-5.46623911700933,-9.458270007765435,37.241214639176704,1.2299995422363352,0.925448403664646,0.2554983139038072,-0.777258559076607,1.2882551868842214,-0.2608801225863999,0.7718767503940143,0.7706296098022491,69.52779651471216,5.404224534043422,0.5163784364902079,11,-0.41499900817871094,-1.8549976348876953,-7.262497901916504,-8.929998397827148,-4.529998779296875,1,-0.10031903635416073,1.6400044759114583,57.02999877929688,1.3762445045398781,56.36000061035156,1.9666596730816914,55.47999954223633,-0.10031903635416073
9501,2017-11-15,55.77000045776367,56.540000915527344,55.459999084472656,56.22999954223633,9612500.0,-0.011520697133581503,1.0,1.1219389653889096,49.08045911492737,54.95058188790614,0.6047991201496856,0.3655121679591673,-4.559635191887963,-8.697786907316448,35.66139549442886,1.0800018310546875,0.7711364209237814,-0.4159994125366211,-1.392876510420031,0.5608776853467887,-0.9044379614783224,0.07243913640508026,1.3728147501501482,42.35811497393014,-21.007089160382108,0.4884385489417042,11,0.2349987030029297,-0.9500007629394531,-6.1050004959106445,-8.26500129699707,-3.709999084472649,2,-0.07997129366800604,2.9999861284506255,56.41999816894531,1.6400044759114583,57.02999877929688,1.3762445045398781,56.36000061035156,-0.07997129366800604
9502,2017-11-16,57.84000015258789,58.0,56.2599983215332,56.36000061035156,16712300.0,0.03711672364772345,-1.0714254898354463,-3.2173967127195526,55.74427089645123,54.338627730176555,-1.3605881464125815,-1.5882327259259128,-6.359481066660237,-10.622427264129612,34.94162830417281,2.229999542236328,0.6300189079333265,1.5285003662109347,0.384099643454725,2.6729010889671443,0.9563000048328334,2.100700727589036,-3.0400009155273438,94.05204724554608,33.16116339882059,0.5722003613781044,11,-1.4400005340576172,-2.3199996948242188,-7.479999542236328,-10.180000305175788,-6.790000915527344,3,-0.09163207508780435,1.0,55.77000045776367,2.9999861284506255,56.41999816894531,1.6400044759114583,57.02999877929688,-0.09163207508780435
9503,2017-11-17,56.4900016784668,60.88999938964844,56.09000015258789,60.459999084472656,27436500.0,-0.023340222520049414,-1.012578103319906,-2.68243150940916,52.79092151567441,53.674069566338076,-0.022345167735238647,-0.21790261380104425,-4.7213988062611065,-9.146217617352995,34.28973293058705,4.799999237060547,0.5595277933935066,0.15850181579590128,-0.9835787043942048,1.3005823359860074,-0.41253844429915176,0.7295420758909543,-1.6260024261474584,18.96873915480926,-40.40620369245475,0.5710402600950545,11,1.3549976348876953,0.5749988555908203,-5.70250129699707,-8.455001831054695,-4.810001373291016,4,-0.054699947969124696,-1.0714254898354463,57.84000015258789,1.0,55.77000045776367,2.9999861284506255,56.41999816894531,-0.054699947969124696
9504,2017-11-20,57.61999893188477,58.22000122070313,56.65999984741211,56.65999984741211,14360200.0,0.0200034912346041,-2.2500059604701765,-0.24181352940441858,55.3267683123616,53.338637237714046,-1.0617692905894671,-1.3169733436564712,-5.583894694156051,-10.122192562557444,33.40669677312071,1.7299995422363352,0.48167813734959,1.2259990692138771,-0.05349715297867874,2.505495291406433,0.5862509581176027,1.8657471803101515,-2.514959674072273,39.779000479120455,-15.961910896321086,0.6397481110962765,11,0.22500038146971946,-0.09999847412110086,-6.832498550415046,-9.58499908447267,-5.899997711181641,0,-0.08087469513702894,-1.012578103319906,56.4900016784668,-1.0714254898354463,57.84000015258789,1.0,55.77000045776367,-0.08087469513702894
9505,2017-11-21,58.79999923706055,58.86000061035156,58.0,58.0,10199400.0,0.020479006023077284,-1.150003576282097,0.8333333333333272,63.28462563604331,53.58955786835247,-2.0970265698603185,-2.431017142251953,-6.47942327312888,-11.137669564938172,32.56411598870114,1.2400016784667898,0.4635733094036638,2.2849994659423842,0.6134358907039683,3.9565630411808,1.4492176783231727,3.1207812535615957,-3.4635615739746086,61.510128266553885,1.6613317643547916,0.8357817876192096,11,-0.9549999237060547,-1.279998779296875,-7.34999942779541,-10.28499984741211,-7.680000305175774,1,-0.09370745566371286,-2.2500059604701765,57.61999893188477,-1.012578103319906,56.4900016784668,-1.0714254898354463,57.84000015258789,-0.09370745566371286
9506,2017-11-22,57.68000030517578,59.0,57.5,58.93999862670898,8302400.0,-0.019047601129539626,1.1739113608783749,-1.5749994039529749,55.81968717569171,54.66570762452552,-0.9587018019755007,-1.1842915561921004,-5.097253649022875,-9.853199603000078,32.882519775997324,1.5,0.4588444313379654,1.0460004806518555,-0.600039259623415,2.692040220927126,0.22298061051422025,1.8690203507894907,-2.121420173027346,33.125008443992684,-26.62387974941653,0.8230198701376351,11,0.4200000762939453,-0.15999984741210938,-6.005001068115234,-9.070001602172852,-4.6399993896484375,2,-0.10038143004322753,-1.150003576282097,58.79999923706055,-2.2500059604701765,57.61999893188477,-1.012578103319906,56.4900016784668,-0.10038143004322753
9507,2017-11-24,57.90999984741211,58.13000106811523,57.66999816894531,57.849998474121094,3703300.0,0.003987509379671295,-1.1904796505026864,-0.04762020096820806,55.6013277929025,55.294619931668706,-0.9026832592014031,-1.3263515524494451,-5.086985768981577,-9.933444481511557,33.19208224640987,0.46000289916991477,0.45822777768748324,1.1770000457763672,-0.527879221564497,2.8818793131172313,0.32456041210593867,2.0294396794467957,-2.1381629449636748,37.9166663355297,-20.345230737764552,0.8524396336704313,11,0.2649993896484375,-0.3899993896484375,-5.934999465942383,-9.135000228881836,-3.9300003051757812,4,-0.10101879622751397,1.1739113608783749,57.68000030517578,-1.150003576282097,58.79999923706055,-2.2500059604701765,57.61999893188477,-0.10101879622751397
9508,2017-11-27,56.93999862670898,57.33000183105469,56.27000045776367,56.91999816894531,7962100.0,-0.01675015063476093,1.6499806882608468,0.3333333333332149,52.36616511291837,55.16287117630235,0.17683929384661212,-0.3548542050166148,-3.885936248988372,-8.817649123250725,32.83883104526156,1.6399993896484375,0.3725889637345716,0.19449882507323224,-1.512717293859204,1.9017149440056684,-0.6591092343929859,1.0481068845394503,-0.963435224772546,24.542061585712368,-32.757806661363034,0.8536080594662195,11,1.2350006103515696,0.7900009155273509,-4.792497634887688,-8.164999008178704,-2.6499977111816335,0,-0.10344221165621159,-1.1904796505026864,57.90999984741211,1.1739113608783749,57.68000030517578,-1.150003576282097,58.79999923706055,-0.10344221165621159
9509,2017-11-28,57.33000183105469,57.63000106811523,56.7599983215332,57.0,7878900.0,0.006849371509516811,-1.148141171151637,16.499713904259153,53.27245490728883,54.809631162695474,-0.18565702646536408,-0.6663990028596203,-4.0649320705979335,-9.080943237097472,32.52283825465793,0.8700027465820241,0.5474887533721642,0.5130020141601577,-1.164641565637659,2.1906455939579743,-0.32581977573875065,1.351823804059066,-1.156900989609774,38.82789564216178,-17.2618335825505,0.8388217898989072,11,0.8449974060058594,0.3999977111816406,-4.867500305175781,-8.240001678466797,-2.7300033569335938,1,-0.09855226487745194,1.6499806882608468,56.93999862670898,-1.1904796505026864,57.90999984741211,1.1739113608783749,57.68000030517578,-0.09855226487745194
9510,2017-11-29,52.90999984741211,57.06000137329102,51.59000015258789,56.86000061035156,25319800.0,-0.07709753780695572,1.5149417667037564,-11.969632866324503,38.281709314663104,53.60977007377723,4.117042595672906,3.6642396323692026,0.5122970677760108,-4.569345843559489,31.795340412513745,5.740001678466797,0.5187548429024318,-3.7309999465942383,-6.153012067356087,-1.3089878258323893,-4.942006006975163,-2.5199938862133138,7.979999542236328,17.813761430578428,-33.0445771337113,1.2110060603809256,11,3.3299999237060547,3.3299999237060547,-0.07499980926513672,-3.575000762939453,3.009998321533203,2,-0.02249099660065834,-1.148141171151637,57.33000183105469,1.6499806882608468,56.93999862670898,-1.1904796505026864,57.90999984741211,-0.02249099660065834
9511,2017-11-30,52.77000045776367,53.7599983215332,52.33000183105469,53.709999084472656,14549700.0,-0.0026459911179773643,1.7500009169970914,0.23797428991114172,41.42947658774434,52.0192373728098,4.231753858573946,3.765760940373312,0.8427316382702656,-4.356636184906705,30.670004292392004,1.4299964904785156,0.3843788414888252,-3.723999404907225,-6.681589883341488,-0.7664089264729625,-5.202794644124353,-2.2452041656900974,7.933998947143557,18.042815596160125,-34.20576437678354,1.4787952392171313,11,3.469999313354492,3.469999313354492,0.25,-3.4150009155273438,2.0900001525878906,3,-0.03126779442042138,1.5149417667037564,52.90999984741211,-1.148141171151637,57.33000183105469,1.6499806882608468,56.93999862670898,-0.03126779442042138
9512,2017-12-01,51.90999984741211,52.72000122070313,50.36999893188477,52.0,16271800.0,-0.016297149950565082,2.07189320860372,0.09574498305703792,35.90879803674723,50.14344587515122,4.65125252651449,4.514628478208351,1.8912913493316381,-3.426271896432155,29.88583312209595,2.400001525878899,0.2299788408687249,-4.366500091552737,-7.966559942326825,-0.7664402407786497,-6.166530016939781,-2.5664701661656935,8.611719572448735,21.21212758109376,-28.240729484757857,1.8000299253870442,12,2.7749996185302734,3.719999313354492,1.1600008010864258,-2.0799999237060547,1.3899993896484375,4,0.021768466026523603,1.7500009169970914,52.77000045776367,1.5149417667037564,52.90999984741211,-1.148141171151637,57.33000183105469,0.021768466026523603
9513,2017-12-04,49.77000045776367,52.34000015258789,49.27000045776367,52.06000137329102,19956100.0,-0.04122518582043733,1.1543869042042,25.444411477980836,28.968716606200985,47.2147734633556,6.412072613421557,6.451410859891254,4.178883063351364,-1.2279578250395389,29.10728746267394,3.0699996948242188,0.13674691479063483,-6.167499542236328,-10.790630433376933,-1.5443686510957235,-8.47906498780663,-3.855934096666026,10.34565014257813,5.980860807365108,-36.45220108106112,2.311565445570302,12,4.364999771118164,5.309999465942383,3.5275001525878906,0.05999946594238281,3.4300003051757812,0,0.08458909073238585,2.07189320860372,51.90999984741211,1.7500009169970914,52.77000045776367,1.5149417667037564,52.90999984741211,0.08458909073238585
9514,2017-12-05,50.08000183105469,51.9000015258789,48.25,49.45000076293945,21045700.0,0.00622867933373028,-1.409239868714091,-0.2751095267445145,31.30897205149303,43.66192306507223,5.498244513278209,5.954455350139206,4.069541853588092,-1.4903429086368263,28.691147679348937,3.650001525878899,-0.21263843264009807,-5.5449981689453125,-10.850932552370296,-0.23906378552032947,-8.197965360657804,-2.892030977232821,9.384909760732427,20.771867716191746,-17.48066917586245,2.6529671917124924,12,3.5449981689453125,4.489997863769531,3.2624988555908203,-0.2050018310546875,3.3699989318847656,1,0.08406547385271912,1.1543869042042,49.77000045776367,2.07189320860372,51.90999984741211,1.7500009169970914,52.77000045776367,0.08406547385271912
9515,2017-12-06,51.0099983215332,51.27000045776367,49.099998474121094,49.86999893188477,19296300.0,0.018570216782656468,1.6144544535343321,1.809519772813959,36.19488768547419,41.48138978838139,3.740369506828202,4.842724905730343,3.368367010706919,-2.3673108711014237,27.96271597375354,2.170001983642578,-0.43676704567374713,-4.342001533508302,-10.014095648458849,1.3300925814422442,-7.178048590983579,-1.5059544760330255,7.55772034291094,50.09072889817524,11.847043616768481,2.8360470574752736,12,2.180002212524414,3.5600013732910156,2.3325023651123047,-1.1349983215332031,3.490001678466797,2,0.07037836249197471,-1.409239868714091,50.08000183105469,1.1543869042042,49.77000045776367,2.07189320860372,51.90999984741211,0.07037836249197471
9516,2017-12-07,52.29999923706055,52.59000015258789,51.33000183105469,51.68999862670898,14690100.0,0.025289177768562876,1.1176398933169205,0.5350885411786848,33.17132070574222,38.98916677869691,1.7958081250541937,3.361188555795252,2.2327606792478605,-3.6037481286135886,27.010497671731493,1.5800018310546875,-0.7830374381200969,-2.82100067138672,-8.59952652392748,2.9575251811540397,-5.710263597657104,0.06826225488366333,5.4423019342280625,90.60398503478443,56.965116428932845,2.8892629262703817,12,0.6400012969970703,2.270000457763672,1.042501449584961,-2.424999237060547,5.040000915527344,3,0.06921604177232155,1.6144544535343321,51.0099983215332,-1.409239868714091,50.08000183105469,1.1543869042042,49.77000045776367,0.06921604177232155
9517,2017-12-08,51.43000030517578,53.790000915527344,51.18999862670898,53.0,15131800.0,-0.01663477905499222,-1.536583822730341,-2.573767416264322,34.16770488660825,36.967115642440234,1.8438553491638459,4.123635568913002,3.1928445532610894,-2.693642376437154,27.43541822054556,2.6000022888183665,-1.4054148503668316,-3.488499641418457,-9.493470170792122,2.516470887955208,-6.4909849061052896,-0.4860143767316245,5.552916772409738,57.40071804434137,21.00125516158534,3.0024852646868307,12,1.510000228881836,3.1399993896484375,2.552499771118164,-1.2950000762939453,5.970001220703118,4,0.06669259741051548,1.1176398933169205,52.29999923706055,1.6144544535343321,51.0099983215332,-1.409239868714091,50.08000183105469,0.06669259741051548
9518,2017-12-11,51.61999893188477,52.20000076293945,50.97000122070313,51.56999969482422,9740800.0,0.0036943150997779117,1.0330522233956911,-0.031846653999606046,30.053192703580308,34.38719761980596,0.9162025984563726,3.7527244931357657,3.049606242312784,-2.8431398732858995,27.91650155923353,1.229999542236321,-1.89186020092707,-3.0615009307861243,-9.199600096752953,3.076598235180704,-6.130550513769542,0.007548652197293393,4.664284779493904,60.83029557701776,23.83144985336464,3.069049582983414,12,1.035001754760735,2.950000762939446,2.855001449584954,-1.4849987030029368,5.780002593994126,0,0.03254553157570994,-1.536583822730341,51.43000030517578,1.1176398933169205,52.29999923706055,1.6144544535343321,51.0099983215332,0.03254553157570994
9519,2017-12-12,50.47000122070313,51.7400016784668,50.40999984741211,51.5,9547500.0,-0.022278142870539752,-1.3130435936390836,-20.60028992141297,22.251835616772638,32.606100542262574,1.1072107682337489,4.623093431207856,4.234287616893091,-1.651891513853009,28.080934757086062,1.3300018310546875,-2.475783481414446,-3.8834987640380803,-10.191919815380864,2.424922287304703,-7.0377092897094755,-0.729288238366685,5.171539793765248,29.211130776538717,-4.49357905107771,3.154210525671392,12,0.5499992370605398,4.099998474121087,4.482499122619622,-0.33500099182129617,6.989997863769524,1,0.05409152915012139,1.0330522233956911,51.61999893188477,-1.536583822730341,51.43000030517578,1.1176398933169205,52.29999923706055,0.05409152915012139
9520,2017-12-13,50.7599983215332,51.08000183105469,50.56999969482422,50.81000137329102,13858300.0,0.0057459301330691215,-1.3721012757048314,0.04854670972712643,25.599422791503628,30.8472056760136,0.5365918447793518,4.097397546460925,3.9907962282892697,-1.8980538068290684,28.58816403578382,0.6100006103515554,-2.9921589932186805,-3.3105016708374038,-9.735336648188024,3.114333306513217,-6.5229191595127105,-0.09808418216209702,4.290219411777706,10.354981169170484,-22.455474662095597,3.2124174886753085,12,0.26000213623046875,3.8100013732910156,4.245001792907715,-0.6249980926513672,7.030002593994141,2,0.052994533694953105,-1.3130435936390836,50.47000122070313,1.0330522233956911,51.61999893188477,-1.536583822730341,51.43000030517578,0.052994533694953105
9521,2017-12-14,51.31000137329102,51.81000137329102,50.56999969482422,51.0,8940300.0,0.010835363868097359,-1.1196573951204682,-6.1996490692699355,27.241384571996278,29.884159735485717,-0.27076536421743924,3.368853429600456,3.5023859744886536,-2.394511317531901,29.330873377836618,1.240001678466804,-3.5993000223613265,-2.5374986648559528,-9.02327853537247,3.948281205660564,-5.7803886001142075,0.705391270402302,3.1961989413550143,26.62725566476743,-5.308558774167771,3.242889935258258,12,-0.29000091552735086,3.259998321533196,3.829998970031731,-1.1750011444091868,5.5699996948242045,3,0.06217108831280416,-1.3721012757048314,50.7599983215332,-1.3130435936390836,50.47000122070313,1.0330522233956911,51.61999893188477,0.06217108831280416
9522,2017-12-15,52.540000915527344,52.88000106811523,51.1500015258789,51.56999969482422,14575400.0,0.0239719257321358,1.0969672028816146,3.129022334338204,35.09485700698718,30.56484200223974,-1.566763148880895,1.8144609536430778,2.3550222299790136,-3.5800348204477785,28.852682479223734,1.7299995422363281,-3.5795720330131857,-1.042499160766603,-7.2693571960163865,5.184358874483181,-4.155928178391491,2.0709298568582852,1.465703373947008,86.23481843903308,51.159342771724354,3.1134290176248913,12,-1.5200004577636719,2.029998779296875,2.59999942779541,-2.405000686645508,3.2199974060058594,4,0.09135894848532411,-1.1196573951204682,51.31000137329102,-1.3721012757048314,50.7599983215332,-1.3130435936390836,50.47000122070313,0.09135894848532411
9523,2017-12-18,53.4000015258789,53.540000915527344,52.7599983215332,53.15999984741211,13304300.0,0.01636849248888006,2.0000073359498223,0.24742409941795712,37.09782860257303,31.208048285693074,-2.076012788036792,0.7495243091932551,1.558083647902592,-4.367593323086396,26.801190639470285,1.0,-3.615948764457336,-0.027998542785653058,-6.102582345987862,6.046585260416556,-3.0652904443867612,3.009293358815455,0.1452464204375019,95.52717757592501,58.40955280507994,3.037291901601105,12,-1.9550018310546804,1.1699981689453196,1.6624984741211009,-3.265001296997063,3.7199974060058736,0,0.07490636490078573,1.0969672028816146,52.540000915527344,-1.1196573951204682,51.31000137329102,-1.3721012757048314,50.7599983215332,0.07490636490078573
9524,2017-12-19,52.959999084472656,53.43000030517578,52.33000183105469,52.849998474121094,10922600.0,-0.008239745858303116,1.0952290991527764,0.4583326710641477,50.22221890673112,32.766640643610515,-1.3237243731948354,0.8669605262387421,2.0479865495303216,-3.844357858004514,24.720428416895846,1.0999984741210938,-3.492121274515675,-0.23500099182128764,-5.981177575807557,5.511175592164982,-3.1080892838144223,2.638087300171847,-4.709999084472656,80.47132684620996,39.22186508287984,2.873088291993135,12,-0.8599987030029297,1.6100006103515625,2.1975011825561523,-2.354999542236328,2.3700027465820312,1,0.0838369055544037,2.0000073359498223,53.4000015258789,1.0969672028816146,52.540000915527344,-1.1196573951204682,51.31000137329102,0.0838369055544037
9525,2017-12-20,53.290000915527344,54.25,52.91999816894531,54.11000061035156,9950800.0,0.0062311525067877405,1.4181885017929101,-7.454501317797198,52.27272954626771,34.889019403668904,-1.4486355935759931,0.10856428795577955,1.775972411116598,-4.073353624867892,22.245778307547,1.3300018310546875,-3.0064829471913512,0.37050075531006144,-4.737039508184139,5.478041018804262,-2.183269376437039,2.924270887057162,-4.936400909423831,73.91307052006344,28.500085949580694,2.5537701317470995,12,-0.9600009918212891,1.279998779296875,2.027499198913574,-2.6850013732910156,0.09000015258788352,2,0.07825104329713528,1.0952290991527764,52.959999084472656,2.0000073359498223,53.4000015258789,1.0969672028816146,52.540000915527344,0.07825104329713528
9526,2017-12-21,51.88999938964844,53.31000137329102,51.81000137329102,53.18000030517578,9530900.0,-0.026271373650342378,-1.0689698717206892,1.5731724336847197,49.91652563218738,36.638888375399915,-0.12617760862585925,1.1094338568390754,3.198256820367149,-2.576108394336586,20.234080629329622,1.5,-2.6033874535760404,-0.7400007247924805,-5.342846538019678,3.8628450884347174,-3.041423631406083,1.561422181821122,-3.300543383789062,23.870910580991158,-23.586981882801915,2.3014229066135994,12,0.4400005340576172,2.6800003051757812,3.395000457763672,-1.2849998474121094,1.7400016784667898,3,0.11370209279778676,1.4181885017929101,53.290000915527344,1.0952290991527764,52.959999084472656,2.0000073359498223,53.4000015258789,0.11370209279778676
9527,2017-12-22,52.06000137329102,52.2400016784668,51.29999923706055,51.75,8087600.0,0.003276199376415878,1.8059691295114355,-0.24031097153469558,61.438563570525424,40.12615180506049,-0.22061609035240082,0.5045625155716138,3.0503934900661207,-2.625015906094468,18.205206352108345,0.94000244140625,-2.341514458595185,-0.27749881744384197,-4.153736216724255,3.598738581836571,-2.2156175170840484,1.6606198821963645,-3.244123607666019,25.762777616138344,-25.828747376053435,1.9381186996402058,12,0.26999855041503196,2.509998321533196,3.3524980545043874,-1.4550018310546946,1.2199974060058594,4,0.09258546998996176,-1.0689698717206892,51.88999938964844,1.4181885017929101,53.290000915527344,1.0952290991527764,52.959999084472656,0.09258546998996176
9528,2017-12-26,51.04999923706055,51.43000030517578,50.41999816894531,51.22000122070313,7393600.0,-0.01940073203203274,2.423735169560017,-0.5483910662646999,54.528464721895816,43.71244392785195,0.78229538240452,1.1074555095530272,4.050944615897436,-1.4980840411633238,17.57740557725799,1.6400032043457102,-2.142641631221906,-0.9930009841918945,-4.240991131832871,2.254989163449082,-2.6169960580123828,0.6309940896285937,-2.0167565820605446,16.44910618598184,-37.428158944926686,1.6239950738204885,12,1.2849998474121094,3.520000457763672,4.910000801086426,0.010000228881835938,-0.3699989318847656,1,0.09226247120202413,1.8059691295114355,52.06000137329102,-1.0689698717206892,51.88999938964844,1.4181885017929101,53.290000915527344,0.09226247120202413
9529,2017-12-27,51.68000030517578,51.83000183105469,50.97000122070313,51.34000015258789,5962100.0,0.01234086341881624,1.6874884516578728,-1.999977560866067,53.21806677437712,46.781182148171226,0.38217224025859764,0.03422198917395747,3.3831565584804935,-2.0082209021926616,16.667067781412534,0.8600006103515554,-1.8853738549974466,-0.08049983978271769,-2.16770885768549,2.0067091781200546,-1.1241043487341074,0.963104669168672,-2.4380873563757817,32.89821237196368,-20.571615284164025,1.0436045089513861,12,0.654998779296875,1.9449996948242188,5.774999618530273,0.8249988555908203,-3.3699989318847585,2,0.10526313070017856,2.423735169560017,51.04999923706055,1.8059691295114355,52.06000137329102,-1.0689698717206892,51.88999938964844,0.10526313070017856
9530,2017-12-28,51.72000122070313,52.1500015258789,51.5,51.88999938964844,5634400.0,0.0007740115187915286,-1.1311504114865816,-0.4999943901535767,46.834074547286214,48.958147700981215,0.5505664437374733,-0.10487892203779836,3.302152964104117,-1.9451106619553755,16.640027431470283,0.6500015258788991,-1.5700260516214328,0.01900100708008523,-1.9968614992649307,2.034863513425101,-0.9889302460924227,1.0269322602525932,-2.2777647898551336,44.98275468355881,-3.6332969374298756,1.0079312531725064,12,0.6149978637695241,1.904998779296868,5.96249866485595,0.7849979400634695,-1.470001220703132,3,0.06979892740038252,1.6874884516578728,51.68000030517578,2.423735169560017,51.04999923706055,1.8059691295114355,52.06000137329102,0.06979892740038252
9531,2017-12-29,51.11999893188477,51.93999862670898,51.06000137329102,51.81999969482422,6971500.0,-0.01160097205446664,-1.1463455481794058,4.117695898034418,48.2564623424616,50.420548293811706,1.2524958608422878,0.38490562848198806,3.8465651747245957,-1.2434814066517745,16.693282381983977,0.8799972534179545,-1.0167116785528592,-0.4985012054443274,-2.4645958397226124,1.4675934288339576,-1.4815485225834664,0.48454611169481154,-1.4854519582706942,38.46150621563936,-8.669772963386663,0.9830473171391412,12,1.2150001525878835,2.5050010681152273,6.562500953674309,1.749999999999993,-2.4300003051757955,4,0.044209745372683074,-1.1311504114865816,51.72000122070313,1.6874884516578728,51.68000030517578,2.423735169560017,51.04999923706055,0.044209745372683074
9532,2018-01-02,53.040000915527344,53.06000137329102,51.22000122070313,51.68000030517578,9819500.0,0.03755872503442137,1.6285687816414902,-1.9428558972430865,56.68549946425483,52.5969561673319,-0.6583555313216891,-1.5242478696441921,1.8924598817943945,-3.0482229230826974,15.665683025785459,1.94000244140625,-0.4946609382981393,1.3650007247924805,-0.6988794118585346,3.4288808614434956,0.33306065646696936,2.3969407931179916,-3.220835820857829,99.24240782243157,51.619723553797826,1.0319400683255087,1,-0.7050018310546875,0.14999961853027344,4.7699995040893555,0.08999824523925781,-7.290000915527344,1,0.011123682926166056,-1.1463455481794058,51.11999893188477,-1.1311504114865816,51.72000122070313,1.6874884516578728,51.68000030517578,0.011123682926166056
9533,2018-01-03,53.97999954223633,54.27999877929688,53.18999862670898,53.540000915527344,10898900.0,0.017722447407307662,1.0961599829805326,0.3235282567963289,66.85875709941246,54.44546041096317,-1.684581062002522,-2.247924508964161,0.9040769096814785,-3.8379033232503588,14.2728088888172,1.2399978637695384,0.021095546683532973,2.094499397277829,-0.009676861145614168,4.1986756557012725,1.042411268066104,3.1465875264895544,-3.9836010513535953,90.93657225572068,39.29190427555051,1.0520881292117217,1,-1.6300010681152344,-1.039999008178711,3.8675003051757812,-0.7700004577636719,-5.899997711181641,2,-0.012967780082912661,1.6285687816414902,53.040000915527344,-1.1463455481794058,51.11999893188477,-1.1311504114865816,51.72000122070313,-0.012967780082912661
9534,2018-01-04,54.290000915527344,54.93999862670898,53.97999954223633,54.5,9462800.0,0.005742893218227296,-1.3132457027300133,-0.47727213615043823,66.92232039959521,56.07319272799956,-1.9959801150051462,-2.3466664452855355,0.5392692750852675,-4.011023321699234,12.572251627014808,0.9599990844726491,0.3401920242854999,2.1940008163452163,0.009534393212156544,4.378467239478276,1.1017676047786864,3.286234027911746,-4.036586407339762,83.24746981176237,25.2902062718194,1.092233211566529,1,-1.6100025177001953,-1.3500003814697266,3.6624984741210938,-1.0550003051757812,-4.790000915527344,3,-0.06649476053552761,1.0961599829805326,53.97999954223633,1.6285687816414902,53.040000915527344,-1.1463455481794058,51.11999893188477,-0.06649476053552761
9535,2018-01-05,54.599998474121094,54.90999984741211,54.22000122070313,54.6500015258789,10902200.0,0.005710030454338932,1.4210491092342243,0.23811080835600612,66.14324149995636,57.87616115775167,-2.347474791798085,-2.502209687832945,0.1766152194398316,-4.192124193396019,10.7797941376861,0.6899986267089773,0.5858223775689453,2.324498367309573,-0.0646304026063973,4.713627137225544,1.129933982351588,3.5190627522675584,-3.9716572364517972,91.23710326628783,28.105757486591557,1.194564384957986,1,-1.9200000762939453,-1.944997787475586,3.3525009155273438,-1.3649978637695312,-5.049999237060547,4,-0.1152014153225912,-1.3132457027300133,54.290000915527344,1.0961599829805326,53.97999954223633,1.6285687816414902,53.040000915527344,-0.1152014153225912
9536,2018-01-08,55.91999816894531,56.45000076293945,54.97000122070313,55.0099983215332,12658000.0,0.02417581926215373,-1.9899160376231881,-18.19888617638342,66.43965290755236,58.43183775075467,-3.3924548541393023,-3.7282522395391027,-1.1469711097396242,-5.375839634287743,10.026157739694128,1.8500022888183594,0.6582674910081465,3.463498115539551,0.5710672081879764,6.355929022891125,2.017282661863767,4.909713569215334,-4.946724340152841,89.86610630242016,28.432086323995627,1.4462154536757859,1,-2.4849987030029297,-3.569997787475586,0.32000160217285156,-2.68499755859375,-3.9599990844726562,0,-0.10139482036131564,1.4210491092342243,54.599998474121094,-1.3132457027300133,54.290000915527344,1.0961599829805326,53.97999954223633,-0.10139482036131564
9537,2018-01-09,54.86000061035156,56.18000030517578,54.040000915527344,56.16999816894531,13564900.0,-0.01895560789167572,2.2180397645790073,-1.4395579980800752,56.96563718481464,58.70263469107898,-2.116032017764468,-2.527709121354434,-0.12326132310003857,-4.193598985776575,9.737279961985843,2.1399993896484375,0.6555516408888451,2.2320005416870146,-0.8071860433961433,5.271187126770172,0.7124072491454356,3.7515938342285935,-3.339054088144394,51.22702114464257,-5.6509502993223535,1.5195932925415778,1,-1.1499996185302734,-2.510000228881836,1.3799991607666016,-1.625,-0.8699989318847656,1,-0.11246813552674961,-1.9899160376231881,55.91999816894531,1.4210491092342243,54.599998474121094,-1.3132457027300133,54.290000915527344,-0.11246813552674961
9538,2018-01-10,53.29999923706055,54.11000061035156,52.56000137329102,54.09000015258789,14537200.0,-0.0284360436736244,2.734929681036843,0.6030552578856637,51.465516646042104,58.50790689904175,-0.22719604566087526,-0.8805387093208452,1.3570759848095975,-2.4977888367334486,9.03939405054107,2.2999992370605398,0.7593379730482184,0.5879991531372042,-2.4266495829448615,3.60264788921927,-0.9193252149038287,2.095323521178237,-1.2861472907801499,19.023084315609715,-33.43002252347738,1.5073243680410335,1,0.4550018310546875,-0.9499988555908203,1.8575000762939453,-0.06499862670898438,1.7299995422363352,2,-0.1416510196084746,2.2180397645790073,54.86000061035156,-1.9899160376231881,55.91999816894531,1.4210491092342243,54.599998474121094,-0.1416510196084746
9539,2018-01-11,53.20000076293945,53.52999877929688,52.61999893188477,53.47000122070313,10694200.0,-0.0018761440066130675,3.666718834058616,0.3417723352680515,49.6042211932648,58.81570097081715,0.12414404830759906,-0.5960907807124229,1.400073766294014,-2.2800255559595826,8.060999446559414,0.9099998474121094,0.7127696862494872,0.3515007019042997,-2.477203637702516,3.1802050415111154,-1.0628514678991081,1.7658528717077075,-0.7425339349931477,16.452429050542143,-31.91112073762543,1.4143521698034085,1,0.5550003051757812,-0.8500003814697266,1.4074993133544922,0.034999847412109375,3.4599990844726562,3,-0.09624058004622238,2.734929681036843,53.29999923706055,2.2180397645790073,54.86000061035156,-1.9899160376231881,55.91999816894531,-0.09624058004622238
9540,2018-01-12,53.45000076293945,54.0,53.08000183105469,53.2400016784668,9072300.0,0.004699248052908889,-2.471699199631485,-0.7777730682829448,57.63209689176976,59.8574381429625,0.16243319523029243,-0.6685041171155319,1.0777168058667783,-2.3938039968007274,7.1192107341871935,0.9199981689453125,0.8416236681144653,0.4670005798339858,-2.1944437081647266,3.128444867832698,-0.8637215641653739,1.7977227238333455,-0.8899993896484304,22.879165277423517,-27.401823459621603,1.3307221439993562,1,0.38500022888183594,-0.6750011444091797,0.6474990844726562,-0.21500015258789062,2.680000305175774,4,-0.07390085512736344,3.666718834058616,53.20000076293945,2.734929681036843,53.29999923706055,2.2180397645790073,54.86000061035156,-0.07390085512736344
9541,2018-01-16,54.5,55.4000015258789,54.0099983215332,54.81999969482422,14385000.0,0.019644513041589873,-1.1384614481730468,-1.5238147138964577,60.99098253865641,60.33582515122934,-0.39972763298067093,-1.5465557838682713,-0.010718809983863764,-3.318295571986944,6.8400841535525805,1.950000762939446,0.9869766666894648,1.3574998855590792,-1.263836291639258,3.9788360627574164,0.04683179695991413,2.6681679741582442,-1.8800010681152273,53.59113809735059,0.20013686537976838,1.3106680885991684,1,0.005001068115234375,-1.0699996948242188,-0.619999885559082,-1.2649993896484375,1.5699996948242188,1,-0.09082570207228358,-2.471699199631485,53.45000076293945,3.666718834058616,53.20000076293945,2.734929681036843,53.29999923706055,-0.09082570207228358
9542,2018-01-17,57.34000015258789,57.52000045776367,55.47000122070313,55.709999084472656,17924200.0,0.05211009454289717,1.0602990030038248,-5.093758195646473,74.32328216190956,61.16521682484013,-2.8671382226432627,-4.225139097354713,-2.874677598336376,-6.0081335429648135,7.498349263448889,3.020000457763672,1.3023447967152038,3.9575000762939467,0.7541082034344768,7.160891949153417,2.3558041398642118,5.559196012723682,-4.337001037597652,96.37096091934221,36.724633344583,1.6016959364297336,1,-2.299999237060547,-3.375,-3.5850000381469727,-4.104999542236328,-0.3300018310546875,2,-0.09382631764559601,-1.1384614481730468,54.5,-2.471699199631485,53.45000076293945,3.666718834058616,53.20000076293945,-0.09382631764559601
9543,2018-01-18,57.4000015258789,58.63000106811523,56.68000030517578,56.75,17677700.0,0.0010464139018371288,-3.936705071127103,0.3987736809464144,73.13916237153173,61.855977043944186,-2.6719821882489896,-4.184654923075364,-2.9677833879941105,-5.911309221026762,8.703696316681775,1.950000762939446,1.686790659023785,3.8175014495849524,0.14446515562884343,7.490537743541061,1.9809833026069015,5.654019596563003,-3.8549622497558502,79.53412470818523,15.822563172553828,1.836518146978054,1,-1.8050003051757741,-2.8800010681152273,-3.645001411437981,-3.6150016784667898,1.4099998474121236,3,-0.059407661267651624,1.0602990030038248,57.34000015258789,-1.1384614481730468,54.5,-2.471699199631485,53.45000076293945,-0.059407661267651624
9544,2018-01-19,57.4000015258789,57.72000122070313,56.22000122070313,57.70000076293945,11458700.0,0.0,7.823525451872759,-0.4615362043264594,73.05194986150045,62.62361130633798,-2.4411482396515254,-4.042212224017234,-2.9944780866963967,-5.7463448718258405,9.63831085576207,1.5,1.854430516000292,3.59550132751464,-0.4381285625652822,7.629131217594562,1.5786863824746789,5.612316272554601,-3.1430675988769465,77.83784303927624,11.271535038022051,2.0168149450399624,1,-1.8050003051757741,-2.8800010681152273,-3.787501335144036,-2.8300018310546804,0.23999786376953836,4,-0.04128924535853007,-3.936705071127103,57.4000015258789,1.0602990030038248,57.34000015258789,-1.1384614481730468,54.5,-0.04128924535853007
9545,2018-01-22,57.459999084472656,57.52999877929688,56.86999893188477,57.47000122070313,11479800.0,0.0010452536062512952,9.154058336755742,0.033340538890960426,76.9100291283672,63.78698644198406,-2.294032960892139,-3.97772604116642,-3.0855368432563637,-5.644463930406133,10.705954440017804,0.6599998474121094,1.8417875965642452,3.4469989776611314,-0.8940371898440631,7.788035145166326,1.2764808939085341,5.617517061413729,-2.590835757714842,74.67529679483063,4.365802630145467,2.170518083752598,1,-1.8649978637695312,-2.934999465942383,-4.664999008178711,-2.8899993896484375,0.13000106811523438,0,-0.013922715798941443,7.823525451872759,57.4000015258789,-3.936705071127103,57.4000015258789,1.0602990030038248,57.34000015258789,-0.013922715798941443
9546,2018-01-23,57.790000915527344,58.18000030517578,57.18000030517578,57.88000106811523,8813500.0,0.005743157610732741,1.898556493567523,8.998093058726688,73.30717575243912,65.6027129494979,-2.604802053475602,-4.050734414167891,-3.4579126028957887,-5.815252072650608,11.694279419304456,1.0,1.8242632067139866,3.4820007324218736,-1.0492922966962794,8.013293761540027,1.2163542178628006,5.7476472469809465,-2.3943203049794946,73.4177154066698,6.488459473571879,2.2656465145590765,1,-2.1949996948242188,-3.2650012969970703,-4.995000839233398,-3.220001220703125,-0.720001220703125,1,-0.0287246897579837,9.154058336755742,57.459999084472656,7.823525451872759,57.4000015258789,-3.936705071127103,57.4000015258789,-0.0287246897579837
9547,2018-01-24,56.88000106811523,57.41999816894531,56.36000061035156,57.31999969482422,11787300.0,-0.015746666084021643,2.312515273795829,4.888865341415292,64.27166662536575,67.02561850275609,-1.5400887336112064,-2.9103316554706495,-2.5553120583047146,-4.772866150162322,12.281407290359834,1.4300003051757812,1.7857513311831426,2.331000900268549,-2.20957635263197,6.871578153169068,0.060712273818289475,4.6012895267188085,-1.0315155935079474,27.385887518657558,-34.99855418973196,2.270288626450258,1,-1.2550010681152273,-2.355001449584954,-4.085000991821282,-2.3100013732910085,1.1499977111816548,2,-0.014240530205353097,1.898556493567523,57.790000915527344,9.154058336755742,57.459999084472656,7.823525451872759,57.4000015258789,-0.014240530205353097
9548,2018-01-25,55.7599983215332,58.72999954223633,55.459999084472656,58.18000030517578,15271900.0,-0.019690624570150583,-1.1655628888116967,5.5000216744838415,56.700080918893676,67.8140473611593,-0.038485437513060106,-1.4960800947579997,-1.4842451069089293,-3.5200575416570885,12.647075288602016,3.270000457763672,1.6145873669995012,0.9754981994628906,-3.280625634959364,5.231622033885145,-1.1525637177482366,3.103560116674018,2.870002746582024,9.174287310825456,-48.48208078433694,2.128061917211128,1,0.1450023651123047,-1.1849994659423828,-2.964998245239258,-1.1899986267089844,1.8700027465820241,3,0.022417504261603938,2.312515273795829,56.88000106811523,1.898556493567523,57.790000915527344,9.154058336755742,57.459999084472656,0.022417504261603938
9549,2018-01-26,57.11999893188477,57.11999893188477,55.93000030517578,56.41999816894531,11253500.0,0.02439025558267227,2.3999923706137354,-0.28925627651173313,60.48253062310001,68.13076222019599,-0.8760880776707225,-2.5588255552929766,-2.8999864847279397,-4.737676331258818,13.282236779466425,1.3600006103515696,1.6748089866764388,2.0634988784790096,-2.0501820003451954,6.177179757303215,0.00665843906691066,4.1203393178911085,1.6100006103515554,50.76451422111964,-2.534890984583271,2.0568404394121016,1,-0.7500000000000071,-2.5450000762939524,-4.112499237060554,-2.549999237060554,2.870002746582024,4,0.029586878028859287,-1.1655628888116967,55.7599983215332,2.312515273795829,56.88000106811523,1.898556493567523,57.790000915527344,0.029586878028859287
9550,2018-01-29,55.33000183105469,56.91999816894531,54.81999969482422,56.72999954223633,12350600.0,-0.03133748484422494,1.3595555222185314,-1.999994550438397,47.63812474459238,66.64711135418888,1.3506692357795274,-0.5106928221994451,-1.1680141763961842,-2.8043610519780344,13.8928749899846,2.299999237060554,1.8956327548800544,0.09300174713134624,-3.7092754877630654,3.895278982025758,-1.8081368703158631,1.9941403645785556,3.3999977111816406,13.043533404944277,-34.1585737264103,1.901138617447207,1,1.444997787475586,-0.7550029754638672,-1.9950017929077148,-0.7600021362304688,4.089996337890625,0,0.041749457476020435,2.3999923706137354,57.11999893188477,-1.1655628888116967,55.7599983215332,2.312515273795829,56.88000106811523,0.041749457476020435
9551,2018-01-30,53.38000106811523,54.33000183105469,53.209999084472656,54.27999877929688,14603700.0,-0.035243099555528956,1.239996948253829,0.6428565589739639,44.469359401759704,63.33000882528332,3.4923484020389637,1.704703930424678,0.7210608442133832,-0.7249180626219598,13.969751175093995,2.1200027465820312,2.127139480772307,-1.9699991226196332,-5.370172467682764,1.4301742224434975,-3.670085795151195,-0.2699124500880714,5.193598480224615,3.079745825083577,-41.81161893047883,1.7000866725315649,1,2.589998245239265,1.194997787475593,0.06999874114990945,1.1899986267089915,5.9899978637695455,1,0.07886847134192676,1.3595555222185314,55.33000183105469,2.3999923706137354,57.11999893188477,-1.1655628888116967,55.7599983215332,0.07886847134192676
9552,2018-01-31,53.63000106811523,54.13999938964844,52.90999984741211,53.68000030517578,13166800.0,0.004683401929516329,1.536088312444205,0.055554849128346476,51.367033303224474,60.91088337324919,2.97342927975604,1.5822967809295534,0.3450514800637592,-0.8505319050274096,14.691143962519714,1.2299995422363281,2.264512044291621,-1.7494991302490277,-5.07469780289275,1.5756995423946947,-3.412098466570889,-0.08689979392716651,4.621782452392587,12.371155643589155,-34.313826621045344,1.6625993363218596,1,2.1899986267089915,0.944997787475593,-0.18000125885009055,0.9399986267089915,7.979999542236335,2,0.06414317654664714,1.239996948253829,53.38000106811523,1.3595555222185314,55.33000183105469,2.3999923706137354,57.11999893188477,0.06414317654664714
9553,2018-02-01,53.27999877929688,54.18000030517578,52.93000030517578,53.15999984741211,9706000.0,-0.0065262405714631155,-3.31035956933236,-2.4000152590216977,50.32466718169197,58.38562974215937,2.9922124856304464,1.978612373125877,0.6059004517311095,-0.3630244487668861,15.17292264565021,1.25,2.272919931819345,-2.0645013809204045,-5.465594040590005,1.3365912787491965,-3.765047710755205,-0.363955051085604,4.544442047363276,8.788575115120675,-39.99718595402929,1.7005463298347994,2,2.5400009155273366,1.2950000762939382,0.1700010299682546,1.2900009155273366,7.69000244140625,3,0.08915165369421363,1.536088312444205,53.63000106811523,1.239996948253829,53.38000106811523,1.3595555222185314,55.33000183105469,0.08915165369421363
9554,2018-02-02,50.68000030517578,52.790000915527344,50.52000045776367,52.58000183105469,16813100.0,-0.04879877127796384,-1.045044332943845,-15.833486982228774,40.55896358823847,54.346622459922834,5.072121480429367,4.5263605894939545,3.048266488704982,2.3411166615968995,15.431588875146558,2.7599983215332102,1.7502382377389338,-4.483999824523927,-8.455988153299678,-0.5120114957481761,-6.469993988911803,-2.4980056601360516,6.75128524314453,2.4999985098833477,-47.515385679743495,1.9859941643878756,2,3.9449996948242188,3.9449996948242188,2.7724990844726562,3.8899993896484375,9.009998321533196,4,0.13713497871130964,-3.31035956933236,53.27999877929688,1.536088312444205,53.63000106811523,1.239996948253829,53.38000106811523,0.13713497871130964
9555,2018-02-05,48.31000137329102,51.47000122070313,48.31000137329102,49.97999954223633,17999700.0,-0.04676398811392113,-2.7844351043903655,0.8789456988318968,30.64415892136884,49.60628725647058,6.71371807741847,6.746883464933482,5.191802592674584,4.801416382627984,16.020581119507305,3.1599998474121094,1.154337517498469,-6.539498901367182,-11.55778717123529,-1.5212106314990734,-9.048643036301236,-4.030354766433128,8.430155665973622,0.0,-47.515675850569146,2.5091441349340537,2,5.209999084472649,5.209999084472649,4.669998168945305,6.259998321533196,11.919998168945305,0,0.24177188932214055,-1.045044332943845,50.68000030517578,-3.31035956933236,53.27999877929688,1.536088312444205,53.63000106811523,0.24177188932214055
9556,2018-02-06,50.25,50.2599983215332,46.4000015258789,47.40999984741211,21455700.0,0.04015728775742766,1.699301482798502,-1.7006007583717921,26.50762067297933,45.41028215064986,4.013785390303795,4.595960163677056,3.0793213558539847,2.956411775404071,16.112035686666015,3.859996795654304,0.5561587904060445,-4.316000366210936,-9.706484663967707,1.074483931545835,-7.011242515089322,-1.6207582173325505,5.478538359347809,49.48584933414404,7.813368791040467,2.695242148878386,2,2.315000534057617,2.315000534057617,2.729999542236328,4.319999694824219,10.029998779296882,1,0.18248752575015548,-2.7844351043903655,48.31000137329102,-1.045044332943845,50.68000030517578,-3.31035956933236,53.27999877929688,0.18248752575015548
9557,2018-02-07,48.68999862670898,50.58000183105469,48.66999816894531,49.86999893188477,14763400.0,-0.031044803448577518,-2.1311504114866047,-0.41549304287908045,23.749238037797028,41.74907738608357,4.79400172517817,5.976434843984855,4.4377418419077586,4.588450781160915,16.74326178609376,1.910003662109375,-0.1816207182044849,-5.567501640319833,-11.559773657472881,0.42477037683321583,-8.56363764889636,-2.571365631743305,5.732544575953185,29.43441465471588,-7.141119360856962,2.9961360085765256,2,3.0700016021728587,3.87500190734864,4.290000915527351,5.8800010681152415,10.75,2,0.21934690093248976,1.699301482798502,50.25,-2.7844351043903655,48.31000137329102,-1.045044332943845,50.68000030517578,0.21934690093248976
9558,2018-02-08,45.75,49.1500015258789,45.7400016784668,48.97999954223633,19922900.0,-0.06038198212427626,-1.0984639076396108,2.7372870397309987,20.174085371094108,37.2703612469718,6.889235470962255,8.771525686323209,7.169111202074781,7.582685386197994,18.56742590774521,3.4099998474121023,-0.9872238972811402,-8.130000305175784,-15.225891136873464,-1.0341094734781038,-11.67794572102462,-4.5820548893269475,7.549387367912502,0.14182017893908117,-29.92487833375311,3.547945415848839,2,5.579999923706055,6.4850006103515625,7.012499809265137,8.819999694824219,12.75,3,0.3466666800076845,-2.1311504114866047,48.68999862670898,1.699301482798502,50.25,-2.7844351043903655,48.31000137329102,0.3466666800076845
9559,2018-02-09,48.08000183105469,48.5,45.13000106811523,46.84000015258789,22648200.0,0.05092900177168724,2.2403866786242936,-0.38390150284921315,28.486247843296454,35.1423749246056,3.511308206828417,6.3645952722573895,4.640680553266435,5.30648889191481,20.54570006448803,3.3699989318847727,-1.6251197826585866,-5.543998527526853,-13.097837290521234,2.0098402354675287,-9.320917909024047,-1.7670791460296584,4.009883826546499,46.52997936814416,21.192793770384306,3.776919381497192,2,1.6499996185302734,3.8499984741210938,4.564997673034668,6.489997863769531,11.14999771118164,4,0.2680948190256276,-1.0984639076396108,45.75,-2.1311504114866047,48.68999862670898,1.699301482798502,50.25,0.2680948190256276
9560,2018-02-12,49.5,49.88000106811523,48.40999984741211,48.959999084472656,16326100.0,0.029534070608710827,1.2615350305762079,0.43548401982409346,31.89165326217453,33.74485202020725,1.3157174506865843,4.883900096562087,3.1771545721892522,3.9457464356124987,22.107436056464596,1.7999992370605398,-2.1131486920044367,-3.9265003204345703,-11.702769999389218,3.849769358520078,-7.814635159911894,-0.038365480957246234,1.3371064314937158,80.18345541529452,58.41125513228165,3.8881348394773223,2,0.1550006866455078,2.4300003051757812,3.309999465942383,5.069999694824219,11.279998779296882,0,0.20585855811533293,2.2403866786242936,48.08000183105469,-1.0984639076396108,45.75,-2.1311504114866047,48.68999862670898,0.20585855811533293
9561,2018-02-13,49.54999923706055,49.6500015258789,48.5,49.2599983215332,12878600.0,0.0010100855971828526,3.6938311587208745,0.5370378219528391,33.363590019934094,31.74446943317498,0.7434840017201978,4.68420672436465,3.0878243585841147,3.9715430284562103,23.044656200077778,1.1500015258788991,-2.8274313351938076,-3.6290010452270494,-11.574658472618076,4.316656382163977,-7.6018297589225625,0.3438276684684638,0.3300018310546804,81.1008724806378,57.55862639146804,3.972828713695514,2,0.10500144958496094,2.3800010681152344,3.1175003051757812,5.020000457763672,9.40999984741211,1,0.21553986820624926,1.2615350305762079,49.5,2.2403866786242936,48.08000183105469,-1.0984639076396108,45.75,0.21553986820624926
9562,2018-02-14,51.959999084472656,52.11999893188477,49.1500015258789,49.4000015258789,22166600.0,0.04863773732633225,1.0625001655686153,8.827549919760093,41.85248733191487,30.803116116533083,-2.154931850064628,1.9504872377067102,0.6934116557007712,1.6541982222054799,22.69571382524502,2.9699974060058736,-3.2146104375077442,-0.9500011444091783,-8.663404587410497,6.7634022985921405,-4.806702865909834,2.9067005770914776,-6.829998016357429,97.71101722017076,69.36256253823746,3.856701721500659,2,-2.999998092651367,-0.029998779296875,0.9325008392333984,2.6100006103515625,3.420001983642571,2,0.16012316861857911,3.6938311587208745,49.54999923706055,1.2615350305762079,49.5,2.2403866786242936,48.08000183105469,0.16012316861857911
9563,2018-02-15,53.9900016784668,54.0,50.58000183105469,52.15999984741211,26888200.0,0.03906856485301158,2.697298367308224,0.7148451469851922,43.47645366374751,31.127281680478532,-4.552358223801463,-0.36689348572927116,-1.2281044816330962,-0.28030392745041155,21.63927013593637,3.4199981689453125,-3.382561394798408,1.2505014419555636,-6.190971272217979,8.691974156129106,-2.4702349151312077,4.971237799042335,-8.720200653076176,99.88727933779944,71.30197959195652,3.720736357086773,2,-4.42500114440918,-2.0600013732910156,-0.9600009918212891,0.5799980163574219,4.479999542236335,3,0.10094455971124439,1.0625001655686153,51.959999084472656,3.6938311587208745,49.54999923706055,1.2615350305762079,49.5,0.10094455971124439
9564,2018-02-16,55.02999877929688,56.09000015258789,53.66999816894531,53.79999923706055,27810900.0,0.01926277215221628,-2.2483211510644017,0.6721302248793095,49.35455447647544,33.20621451993482,-5.487484963912259,-1.679666399051193,-2.1552873127149894,-1.1947908399306897,20.857007761461936,2.420001983642578,-3.6770938876899066,2.408998680114756,-4.7915709961110124,9.609568356340525,-1.1912861579981282,6.00928351822764,-9.410989794921889,86.19789933371953,53.347964105689414,3.6002848381128842,2,-4.41999816894532,-3.099998474121101,-1.9774980545044016,-0.45999908447266336,0.40999984741209516,4,0.06305653820963886,2.697298367308224,53.9900016784668,1.0625001655686153,51.959999084472656,3.6938311587208745,49.54999923706055,0.06305653820963886
9565,2018-02-20,56.65999984741211,57.36000061035156,54.349998474121094,54.7400016784668,22000700.0,0.029620227226471618,-1.2296274318653837,1.560974702034807,57.15532077079528,36.61151453080326,-6.491085296474452,-3.554937918979263,-3.6811885238851403,-2.681982549332375,20.183355854928987,3.0100021362304688,-3.9103883982485073,4.078999710083011,-3.0165077676763303,11.174507187842352,0.5312459712033402,7.626753448962681,-10.412731392944345,92.09931473230816,53.19167838086551,3.547753738879672,2,-5.414999008178711,-4.729999542236328,-3.607499122619629,-2.0900001525878906,-2.5999984741210866,1,0.045358272180468395,-2.2483211510644017,55.02999877929688,2.697298367308224,53.9900016784668,1.0625001655686153,51.959999084472656,0.045358272180468395
9566,2018-02-21,56.13000106811523,57.34000015258789,56.08000183105469,57.0,16464300.0,-0.009354020132795515,-1.597941631043067,-0.453124875823542,55.387931743218225,40.12692494251673,-5.631507062785758,-3.3262154401513726,-3.092689153954815,-2.0574306054951066,19.219164167992066,1.2599983215332031,-3.7854151749075484,3.632000923156731,-3.2423375333248075,10.50633937963827,0.19483169491596186,7.0691701513975005,-8.993714041176759,85.01827430696554,40.98782997485249,3.437169228240769,2,-4.885000228881829,-4.200000762939446,-2.825000762939446,-1.5600013732910085,-0.5200004577636648,2,0.08284335689818989,-1.2296274318653837,56.65999984741211,-2.2483211510644017,55.02999877929688,2.697298367308224,53.9900016784668,0.08284335689818989
9567,2018-02-22,56.06999969482422,56.97999954223633,55.81000137329102,56.4900016784668,14924600.0,-0.001068971533034424,-1.48936144309399,0.4827614934338855,56.089047138077404,44.11747624995932,-4.9333571908052605,-3.5099665699231366,-2.945631298857137,-1.9306865555557238,18.712906211478025,1.1699981689453054,-3.2396674672055354,3.612499618530272,-3.161956387599588,10.386955624660132,0.22527161546534558,6.9997276215951985,-8.1158155812127,80.97343439844802,31.143203388999552,3.38722800306493,2,-4.82499885559082,-4.1399993896484375,-2.102499008178711,-1.5,-3.1800003051757812,3,0.05154270385906945,-1.597941631043067,56.13000106811523,-1.2296274318653837,56.65999984741211,-2.2483211510644017,55.02999877929688,0.05154270385906945
9568,2018-02-23,57.0099983215332,57.13000106811523,56.31000137329102,56.59000015258789,13532400.0,0.016764733936600162,1.4848337725990763,-0.9999909174303594,64.89411565338416,48.16279489552462,-4.59094150012632,-4.5866781380719885,-3.791980822259994,-2.8212706027366607,17.679944177824662,1.0600013732910085,-2.7154345139421636,4.489998245239256,-2.4341559377759836,11.414152428254496,1.0279211537316328,7.95207533674688,-8.303348888182484,90.51484939709215,33.26433765332839,3.4620770915076213,2,-4.124998092651367,-5.079998016357422,-2.507497787475586,-2.4399986267089844,-3.029998779296875,4,-0.02859142784437363,-1.48936144309399,56.06999969482422,-1.597941631043067,56.13000106811523,-1.2296274318653837,56.65999984741211,-0.02859142784437363
9569,2018-02-26,58.81000137329102,59.0,57.34000015258789,57.52000045776367,14822200.0,0.03157346263379801,-1.0121191664085005,3.07144414168939,75.38684682072288,52.99559417980776,-5.26220757346907,-6.591529882454957,-5.438414200867456,-4.560730833774095,16.823184622270354,1.9900016784667969,-1.8750125022851094,6.205501174926766,-0.9909145907675594,13.401916940621092,2.6072932920796035,9.80370905777393,-9.411083845780233,95.91400936856542,30.123695199358366,3.5982078828471615,2,-5.060001373291023,-6.7450008392334055,-3.7525005340576243,-4.240001678466804,-3.25,0,-0.005781332165421538,1.4848337725990763,57.0099983215332,-1.48936144309399,56.06999969482422,-1.597941631043067,56.13000106811523,-0.005781332165421538
9570,2018-02-27,57.63999938964844,58.9000015258789,57.63000106811523,58.63999938964844,13102700.0,-0.019894609017539477,-1.4902051715497098,-0.7751932482863403,68.55850836359288,56.90614066243652,-3.147066575183274,-5.522749634836785,-4.134620699015059,-3.332542748701215,16.662478230867112,1.2700004577636719,-0.5693731018495427,4.919999313354495,-2.530270733536078,12.370269360245068,1.1948642899092121,8.645134336799778,-7.28097361488873,57.36673367302879,-10.05282039334027,3.7251350234452856,2,-3.5649986267089844,-5.57499885559082,-2.582498550415039,-3.0699996948242188,-3.3499984741210938,1,-0.0381679525717441,-1.0121191664085005,58.81000137329102,1.4848337725990763,57.0099983215332,-1.48936144309399,56.06999969482422,-0.0381679525717441
9571,2018-02-28,57.59000015258789,58.77000045776367,57.58000183105469,57.9000015258789,13152700.0,-0.0008674399304300362,-6.2121562416914236,0.3100013732910085,74.18478474950503,60.498618153279864,-2.0524993934321856,-5.419011699562411,-3.9663834029576037,-3.2202252940471467,17.436832979201462,1.1899986267089844,0.5215798925603679,4.6595001220703125,-3.1007370247999617,12.419737268940587,0.7793815486351718,8.539618695505453,-6.36687695530415,55.79935879575088,-15.746557657575693,3.8801185734351384,2,-2.799999237060547,-5.524999618530273,-2.5299997329711914,-3.020000457763672,-5.25,2,-0.061295342419585674,-1.4902051715497098,57.63999938964844,-1.0121191664085005,58.81000137329102,1.4848337725990763,57.0099983215332,-0.061295342419585674
9572,2018-03-01,57.06999969482422,58.43999862670898,56.11999893188477,57.540000915527344,17330200.0,-0.009029353297202669,1.0440556173600914,1.516126253614752,85.41926569718946,65.15893060144008,-0.8173728187425837,-4.878188528355807,-3.3714021525017728,-2.637583343084728,18.164382197399178,2.3199996948242045,1.5121557888834545,3.9674997329711914,-4.00753445571668,11.942533921659063,-0.020017361372744347,7.955016827315127,-5.069188817268852,32.986125368389516,-45.62595554588285,3.987517094343935,3,-0.7350006103515625,-5.004999160766602,-2.0099992752075195,-2.5,-4.049999237060547,3,-0.02558260193236106,-6.2121562416914236,57.59000015258789,-1.4902051715497098,57.63999938964844,-1.0121191664085005,58.81000137329102,-0.02558260193236106
9573,2018-03-02,58.02999877929688,58.13999938964844,55.11999893188477,55.9000015258789,15719300.0,0.01682143139313408,1.5702148244101763,-4.531897279397472,84.05200729831712,69.01420313720027,-1.27847756356703,-5.759369438259476,-4.271443861351393,-3.544210791455974,18.749875681131876,3.0200004577636648,2.5469955965972417,4.689998817443858,-3.5845808060553352,12.96457844094305,0.5527090056942612,8.827288629193454,-5.329268989497052,74.99997542077195,-7.3534244022056185,4.137289811749597,3,-1.3549995422363352,-5.964998245239265,-2.9549989700317454,-3.4599990844726634,-3.2299995422363352,4,-0.0885748664099959,1.0440556173600914,57.06999969482422,-6.2121562416914236,57.59000015258789,-1.4902051715497098,57.63999938964844,-0.0885748664099959
9574,2018-03-05,57.63000106811523,58.41999816894531,57.11000061035156,57.31000137329102,13326700.0,-0.006892947089365831,-2.6388759377781543,0.15023479223304376,79.91170337318592,71.54269009302146,-0.5262220806370479,-5.072044758928314,-3.800715827707158,-3.0972559987969532,19.145524263466207,1.30999755859375,3.247592697549763,3.9425010681152273,-4.444701696619781,12.329703832850235,-0.25110031425227675,8.136102450482731,-4.299344257295381,66.40212734823204,-15.555486611683378,4.193601382367504,3,-0.5700016021728445,-5.56500053405761,-2.390001296997063,-3.0600013732910085,-2.680000305175774,0,-0.06333509384400005,1.5702148244101763,58.02999877929688,1.0440556173600914,57.06999969482422,-6.2121562416914236,57.59000015258789,-0.06333509384400005
9575,2018-03-06,59.9900016784668,60.18000030517578,58.099998474121094,58.31999969482422,23269600.0,0.0409509034636697,1.029270834302515,5.218761175881785,82.83019320600074,74.59183025555284,-2.642023945564013,-6.864067509909603,-6.071742969276514,-5.394502831178762,18.903032058054762,2.549999237060554,3.867520823347469,5.718501663208009,-2.71854039890772,14.155543725323739,1.499980632150148,9.93702269426587,-6.092410548728935,96.24508744776466,13.59337739768769,4.218521031057863,3,-2.3400020599365234,-7.335000991821289,-4.517502784729004,-5.420001983642578,-3.5600013732910156,1,-0.07384564396113202,-2.6388759377781543,57.63000106811523,1.5702148244101763,58.02999877929688,1.0440556173600914,57.06999969482422,-0.07384564396113202
9576,2018-03-07,59.41999816894531,60.09000015258789,58.599998474121094,59.099998474121094,17284000.0,-0.009501641833193797,-1.2575788226454354,0.1916163561232671,76.5291476949306,76.86295253964764,-1.739145851692676,-5.872955955346697,-5.372421902638621,-4.774641962976787,17.9933188412549,1.4900016784667969,4.264533744032782,4.689998245239259,-3.8231816497970073,13.203178140275526,0.43340829772112244,8.946588192757396,-4.7685179381549005,84.98019901255154,4.0585130639220495,4.256589947518134,3,-1.769998550415039,-6.764997482299805,-3.7449989318847656,-4.849998474121094,-3.3499984741210938,2,-0.08633452392294183,1.029270834302515,59.9900016784668,-2.6388759377781543,57.63000106811523,1.5702148244101763,58.02999877929688,-0.08633452392294183
9577,2018-03-08,59.36999893188477,59.90999984741211,59.0,59.7599983215332,12223400.0,-0.0008414547055081156,1.637671384343211,-1.2187492549412076,72.26819717687178,77.68229493114626,-1.3095247753088515,-5.251036674596925,-5.196500366609079,-4.675847349742128,17.215654619187436,0.9099998474121094,4.341435278634165,4.105998992919929,-4.1478352860482275,12.359833271888085,-0.020918146564149254,8.232916132404007,-4.055096292168116,83.99207206609537,5.243470604573076,4.126917139484077,3,-1.7199993133544993,-6.714998245239265,-4.0974998474121165,-4.799999237060554,-2.5,3,-0.1184099529353605,-1.2575788226454354,59.41999816894531,1.029270834302515,59.9900016784668,-2.6388759377781543,57.63000106811523,-0.1184099529353605
9578,2018-03-09,61.61000061035156,61.7599983215332,59.47000122070313,59.709999084472656,18066500.0,0.037729521960018,1.0818184340299146,-4.8718064087015245,74.77409132403821,77.61421098707018,-3.1607864335505482,-6.5792459653748665,-7.24939411669537,-6.863592031094768,15.772719793719158,2.3899993896484304,4.581953412238072,5.5530006408691435,-1.856467060187832,12.962468341926119,1.8482667903406593,9.257734491397628,-5.711286250779814,96.77424118250751,18.184380353238353,3.7047338505284872,3,-3.170001983642578,-8.165000915527344,-6.412501335144043,-7.040000915527344,-3.75,4,-0.13942541904706007,1.637671384343211,59.36999893188477,-1.2575788226454354,59.41999816894531,1.029270834302515,59.9900016784668,-0.13942541904706007
9579,2018-03-12,60.97000122070313,62.4000015258789,60.88000106811523,61.90999984741211,16207800.0,-0.010387914028699097,-1.7142891202686295,-0.4947357220011447,67.53457979837671,77.50044114649062,-2.438615966280693,-5.19014798197189,-6.446175812059657,-6.1920905863459055,14.171393747217975,1.5200004577636719,4.824179087397766,4.268501281738288,-2.4275066875479894,10.964509251024566,0.9204972970951459,7.616505266381431,-4.25070710645678,66.74420255140994,-9.718062331099432,3.34800398464314,3,-2.210000991821296,-7.204999923706069,-5.772501945495613,-6.400001525878913,-6.240001678466804,0,-0.10119734066115593,1.0818184340299146,61.61000061035156,1.637671384343211,59.36999893188477,-1.2575788226454354,59.41999816894531,-0.10119734066115593
9580,2018-03-13,59.68999862670898,62.2400016784668,59.4900016784668,61.38000106811523,15676500.0,-0.020993973566782786,-1.6315835584434726,1.7978775642716691,63.650288442410954,76.3299415568135,-0.9356319839101204,-3.2755321157451647,-5.015752370961046,-4.889146320627752,12.98354744379332,2.75,4.767199279372186,2.4789987564086857,-3.4121400375796185,8.37013755039699,-0.4665706405854664,5.424568153402838,-2.0617913266014156,28.684191505679745,-44.76684057344396,2.9455693969941534,3,-0.9299983978271413,-5.924997329711914,-5.064998626708977,-5.1199989318847585,-8.5,1,-0.07941025251839351,-1.7142891202686295,60.97000122070313,1.0818184340299146,61.61000061035156,1.637671384343211,59.36999893188477,-0.07941025251839351
9581,2018-03-14,60.22999954223633,60.709999084472656,59.38999938964844,59.9900016784668,11896400.0,0.009046757043913223,1.200005086275956,-0.14201036512694573,65.38460561781548,74.10386821466084,-1.1865448824295584,-3.1351293171288432,-5.376613403104805,-5.406185663681654,11.713005089183467,1.3199996948242188,4.328580131799491,2.484999656677246,-2.317883476748335,7.287882790102827,0.08355808996445546,4.886441223390037,-1.8383051660053553,36.176440889048536,-34.82258983451078,2.4014415667127906,3,-1.4699993133544922,-6.464998245239265,-6.709999084472656,-6.604999542236328,-9.139999389648438,2,-0.0630914704622535,-1.6315835584434726,59.68999862670898,-1.7142891202686295,60.97000122070313,1.0818184340299146,61.61000061035156,-0.0630914704622535
9582,2018-03-15,60.27999877929688,61.2400016784668,59.59000015258789,60.4000015258789,11944200.0,0.0008301384267068723,-1.2000020345052083,-0.500015894713359,62.9453610685494,71.75868530024219,-0.8195000352531707,-2.6665723687748724,-5.305095157407429,-5.432539830038721,11.69859359868417,1.6500015258789062,4.166520640968798,2.1189989089965877,-1.9610004652286221,6.198998283221798,0.07899922188398278,4.158998596109193,-1.2469752591222445,29.568065050047576,-37.35285154589127,2.039999687112604,3,-0.5249977111816477,-6.514997482299819,-7.714998245239265,-7.579998016357429,-10.0999984741211,3,-0.06984072942480857,1.200005086275956,60.22999954223633,-1.6315835584434726,59.68999862670898,-1.7142891202686295,60.97000122070313,-0.06984072942480857
9583,2018-03-16,59.43999862670898,60.52000045776367,59.22999954223633,60.38000106811523,15070200.0,-0.013934972952859503,1.1147534832528458,7.833174391252755,52.699215682941535,68.73507555688171,0.26992796143601794,-1.4728511380498546,-4.381136571531023,-4.585674123456798,12.421292301976749,1.2900009155273438,3.8974248495808084,1.0064989089965763,-2.60120817185409,4.6142059898472425,-0.7973546314287532,2.810352449421906,2.960002899169922,6.624572651886621,-54.28963072882497,1.8038535404253315,3,0.8100013732910227,-5.674997329711914,-7.277498245239251,-6.739997863769524,-10.719997406005845,4,-0.04323687338830773,-1.2000020345052083,60.27999877929688,1.200005086275956,60.22999954223633,-1.6315835584434726,59.68999862670898,-0.04323687338830773
9584,2018-03-19,58.5,59.08000183105469,57.47000122070313,58.81999969482422,13747300.0,-0.015814243748764056,2.833316681955642,0.34042432309590287,53.75874312420971,65.50491443668271,1.5045316504787252,-0.2735864904359886,-3.3763651364977676,-3.6486770706020764,12.747910954363444,1.9699974060058452,3.4939779675557645,-0.10699977874755717,-3.3398060401202514,3.125806482625137,-1.7234029094339078,1.5094033519387935,3.8366014862060496,21.593263741105922,-38.12682662614656,1.6164031306863478,3,1.4350013732910156,-4.734998703002937,-6.717499732971191,-6.2649993896484375,-9.360000610351562,0,-0.010940160506810903,1.1147534832528458,59.43999862670898,-1.2000020345052083,60.27999877929688,1.200005086275956,60.22999954223633,-0.010940160506810903
9585,2018-03-20,59.22999954223633,59.52000045776367,58.31999969482422,58.41999816894531,8527300.0,0.01247862465361238,-1.376243083489132,-2.531256705528932,56.765672516497276,63.30897275019011,0.7324091861637356,-0.8444726320995812,-4.041767413792186,-4.377623453134291,12.729690490374363,1.2000007629394531,3.117113146506945,0.49449977874756,-2.6143838451540375,3.6033834026491576,-1.0599420332032423,2.0489415906983623,2.9119379333496056,46.6842999424253,-12.972754519458519,1.5544418119508,3,0.7050018310546875,-3.8249988555908203,-8.399998664855957,-7.299999237060547,-8.739997863769531,1,-0.07597501324968092,2.833316681955642,58.5,1.1147534832528458,59.43999862670898,-1.2000020345052083,60.27999877929688,-0.07597501324968092
9586,2018-03-21,60.77999877929688,61.56999969482422,59.459999084472656,59.59000015258789,17171400.0,0.026169158349482524,-1.9103441381288,1.4691316162515335,64.10645876037145,62.40211292613452,-0.6754131781689807,-2.1378527032586376,-5.550380449698615,-5.900301118800364,13.007893776204432,2.3400001525878906,2.922382944285971,1.8119991302490277,-1.169336721042228,4.7933349815402835,0.32133120460340336,3.302667055894652,1.1750612460937404,80.73167781613166,16.969723029055757,1.4906679256456272,3,-0.8449974060058665,-5.329998016357429,-9.987498283386238,-8.8499984741211,-11.379997253417983,2,-0.15778217086530266,-1.376243083489132,59.22999954223633,2.833316681955642,58.5,1.1147534832528458,59.43999862670898,-0.15778217086530266
9587,2018-03-22,58.959999084472656,60.61999893188477,58.9000015258789,59.66999816894531,14876400.0,-0.02994405612663753,-3.1446010166468668,-0.5966385746479379,53.319058398894704,60.01822037889635,1.207269147603185,-0.09511697941704256,-3.6751176977127002,-4.073345008780819,13.316120226608252,1.879997253417983,2.356346133445797,-0.15250053405761577,-2.804363111951794,2.4993620438365625,-1.4784318230047049,1.1734307548894733,2.8156585887304644,36.341424836479575,-24.92500421765856,1.3259312889470896,3,0.9750022888183594,-3.184997558593757,-8.167498588562012,-7.029998779296875,-9.290000915527344,3,-0.13348030960124901,-1.9103441381288,60.77999877929688,-1.376243083489132,59.22999954223633,2.833316681955642,58.5,-0.13348030960124901
9588,2018-03-23,55.38000106811523,58.83000183105469,55.36999893188477,58.66999816894531,19399900.0,-0.06071909891362659,-1.0906353254649999,4.633804708739439,43.45549831168049,57.342766880374555,4.258425117040481,3.537894172180252,-0.030025908214483366,-0.5192724743737713,13.39594694849778,3.5900001525878835,1.9058843079182495,-3.650998687744149,-6.652120269308988,-0.6498771061793107,-5.151559478526565,-2.1504378969617335,6.223430346987897,0.1613247580587794,-57.95811977292526,1.5005607907824174,3,3.424999237060554,1.1100006103515696,-4.935000419616692,-3.450000762939446,-4.470001220703118,4,-0.0938967255804789,-3.1446010166468668,58.959999084472656,-1.9103441381288,60.77999877929688,-1.376243083489132,59.22999954223633,-0.0938967255804789
9589,2018-03-26,58.47000122070313,58.52000045776367,56.61000061035156,57.209999084472656,14489000.0,0.055796318038840775,1.8088220444524228,-0.38297971019870203,45.758927763648906,55.35483791606766,0.8677607311219546,0.4438736679142963,-3.0144603804076624,-3.6048791081817413,12.815293862060761,3.1399993896484446,1.6443005296422584,-0.5439985275268455,-3.5542291574742464,2.4662321024205553,-2.049113842500546,0.9611167874468549,2.7594242454068905,50.0000307636839,-3.1605899182651953,1.505115314973699,3,-1.9073486399179274e-06,-0.43500137329102273,-7.722500801086433,-6.540000915527351,-7.94000244140625,0,-0.1667521771240823,-1.0906353254649999,55.38000106811523,-3.1446010166468668,58.959999084472656,-1.9103441381288,60.77999877929688,-0.1667521771240823
9590,2018-03-27,55.43999862670898,59.22000122070313,54.84000015258789,59.0,17542500.0,-0.05182149017847615,1.1899984455123425,-2.8253931250794624,40.23552665936048,52.56049580957266,3.611264881278643,3.478975863570298,0.08001605448148297,-0.5965202781369925,12.435341461932067,4.3800010681152415,1.0382955835251977,-3.464001083374029,-6.82588266741854,-0.10211949932951825,-5.144941875396285,-1.7830602913517737,5.437861247347527,8.915282539851582,-38.55891325965915,1.6809407920222552,3,2.7650012969970774,2.9350013732910227,-4.169998168945305,-3.509998321533196,-4.729999542236321,1,-0.11363635268968841,1.8088220444524228,58.47000122070313,-1.0906353254649999,55.38000106811523,-3.1446010166468668,58.959999084472656,-0.11363635268968841
9591,2018-03-28,54.06000137329102,55.43000030517578,53.72999954223633,55.0,16677800.0,-0.02489172596683875,-1.1249979138404171,0.26404445620761124,37.77061772795851,49.76330210506256,4.4969050620821776,4.828515333938533,1.4759309785136239,0.7650852294297792,12.193189170308246,1.7099990844726491,0.5410099176257503,-4.6674983978271385,-8.635803284778454,-0.6991935108758227,-6.651650841302796,-2.6833459543514806,6.334829723047996,4.789577072394089,-36.49291251047852,1.9841524434756597,3,3.5899982452392507,4.0049991607665945,-2.472500801086433,-2.1300010681152415,-1.5,2,-0.06603772852636336,1.1899984455123425,55.43999862670898,1.8088220444524228,58.47000122070313,-1.0906353254649999,55.38000106811523,-0.06603772852636336
9592,2018-03-29,55.61000061035156,56.61000061035156,54.18999862670898,54.599998474121094,12580200.0,0.02867183125574857,-1.6448082647522198,-1.0744719274394903,35.72787593194235,47.87759768828487,2.4750837709463553,3.3344894065141517,-0.1313669743302981,-0.8032612197855258,12.472833293457077,2.5499992370605398,0.18687966874953332,-3.044499206542966,-7.190905947913421,1.1019075348274896,-5.117702577228194,-0.9712958358577382,4.118347330577187,34.244089131868236,-0.018279436559424767,2.073203370685228,3,2.039999008178711,2.4549999237060547,-4.022500038146973,-3.6800003051757812,-3.020000457763672,3,-0.11167054515940245,-1.1249979138404171,54.06000137329102,1.1899984455123425,55.43999862670898,1.8088220444524228,58.47000122070313,-0.11167054515940245
9593,2018-04-02,52.88999938964844,55.52999877929688,52.41999816894531,55.27000045776367,21063600.0,-0.04891208758945431,1.1448296999409322,-2.3564317170633693,32.510817392246395,45.51671705140006,4.658108384297471,5.954985950320285,2.4966131838277548,1.8777593620879998,13.43709080271239,3.19000244140625,-0.348195305687085,-5.507500457763669,-10.388910005094552,-0.6260909104327865,-7.948205231429107,-3.0667956840982313,6.238513711411073,6.911779555475764,-22.281758392544056,2.44070477366544,4,4.104999542236328,4.520000457763672,-1.3024988174438477,-0.9599990844726562,0.5600013732910156,0,-0.06088109770962369,-1.6448082647522198,55.61000061035156,-1.1249979138404171,54.06000137329102,1.1899984455123425,55.43999862670898,-0.06088109770962369
9594,2018-04-03,53.97999954223633,54.43999862670898,53.0099983215332,53.52000045776367,10802200.0,0.020608813862100783,1.0724683351854112,-0.19327683950870567,37.53819276895789,43.38033041278457,3.1955674918119144,4.824890923515454,1.325360590733041,0.7582338605390078,14.334295062082369,1.5499992370605398,-0.8526090536801831,-4.235000228881837,-9.495436173688816,1.0254357159251413,-6.86521820128533,-1.6047822564783445,4.343491766969478,22.94118637031716,-6.055840791485462,2.63021797240349,4,3.0149993896484375,3.4300003051757812,-1.5724992752075195,-2.049999237060547,0.15000152587889914,1,-0.05687291072357481,1.1448296999409322,52.88999938964844,-1.6448082647522198,55.61000061035156,-1.1249979138404171,54.06000137329102,-0.05687291072357481
9595,2018-04-04,55.56000137329102,55.7599983215332,52.290000915527344,52.290000915527344,11991900.0,0.02927013420625224,-1.1223222753791073,7.108710795614764,40.2505245010312,40.72967105063566,1.162476329218073,3.0524906071682167,-0.321143367376834,-0.8446408241578922,14.354053734331778,3.4699974060058594,-1.1308106710706554,-2.4334983825683523,-7.7519869817043485,2.884990216567644,-5.092742682136354,0.2257459169996494,2.0550707590835273,75.69446038807499,45.63904334256274,2.659244299567998,4,0.894998550415032,1.7849998474121023,-2.652501106262214,-3.4950008392334055,-0.030002593994140625,2,-0.09053280182984624,1.0724683351854112,53.97999954223633,1.1448296999409322,52.88999938964844,-1.6448082647522198,55.61000061035156,-0.09053280182984624
9596,2018-04-05,54.290000915527344,56.209999084472656,53.86000061035156,55.86999893188477,12344400.0,-0.02285817902038778,1.0796462118846475,-0.48317975387623463,38.10091716422934,39.03876646900617,1.5813527114353505,4.130217306517849,0.8555877442632323,0.38768441133263565,14.303026516465483,2.3499984741210938,-1.412306359754794,-3.4469989776611314,-8.966823288322772,2.072825333000509,-6.206911132991948,-0.6870868223303148,2.579561246488595,46.29629956678458,15.510888230991476,2.7599121553308197,4,1.4650001525878906,3.0550003051757812,-1.2200002670288086,-2.2250003814697266,0.5499992370605469,3,-0.06594219507612464,-1.1223222753791073,55.56000137329102,1.0724683351854112,53.97999954223633,1.1448296999409322,52.88999938964844,-0.06594219507612464
9597,2018-04-06,52.34000015258789,53.86999893188477,51.91999816894531,53.2599983215332,15088600.0,-0.03591823043019582,-1.2159072682899421,0.5822780531499031,36.49163089057221,38.26500342221636,2.7865934014227633,5.825205500774068,2.7170734732543522,2.311280978626641,14.489795667383582,2.3700027465820312,-1.8813259829382716,-5.045499801635742,-11.00527837745068,0.9142787741791949,-8.02538908954321,-2.0656105137282736,3.8884234349196447,9.790253939629984,-23.05780491120273,2.979889287907467,4,3.229999542236328,4.819999694824219,1.0875005722045898,-0.27499961853027344,2.9199981689453125,4,0.00420330951589154,1.0796462118846475,54.290000915527344,-1.1223222753791073,55.56000137329102,1.0724683351854112,53.97999954223633,0.00420330951589154
9598,2018-04-09,53.02000045776367,54.97999954223633,52.79999923706055,52.97999954223633,11143500.0,0.012991981337282521,-9.899959945831505,-0.043479342543910574,39.46963980432746,37.56619364895843,1.9407080821949876,4.710159908687729,1.9907413690099034,1.5945114778671297,13.797063824740924,2.6399993896484375,-2.6372668069528444,-3.935999488830568,-9.85184508171293,1.979846104051795,-6.893922285271749,-0.9780766923893864,3.1899986267089844,25.64107352138275,-8.27411833181371,2.957922796441182,4,2.549999237060547,4.1399993896484375,1.1799993515014648,-0.9549999237060547,1.0699996948242188,0,-0.008110152800136716,-1.2159072682899421,52.34000015258789,1.0796462118846475,54.290000915527344,-1.1223222753791073,55.56000137329102,-0.008110152800136716
9599,2018-04-10,54.79999923706055,55.2599983215332,53.79999923706055,54.61000061035156,10495400.0,0.03357221357843709,1.6306365751480347,4.749856952126645,41.817509502922555,37.74196952046532,-0.46335406126885914,2.576308174029016,0.140295678275983,-0.22297713949058107,12.797274345372323,2.2399978637695312,-3.1002466760013334,-1.8475006103515597,-7.520511965725845,3.8255107450227257,-4.684006288038702,0.989005067335583,0.7235997009277355,67.13287770385506,33.393981302885,2.8365056776871436,4,-0.5349998474121094,2.3600006103515625,-0.42999935150146484,-2.7349987030029297,0.3699989318847656,1,-0.02463500899481963,-9.899959945831505,53.02000045776367,-1.2159072682899421,52.34000015258789,1.0796462118846475,54.290000915527344,-0.02463500899481963
9600,2018-04-11,54.95000076293945,55.90999984741211,54.349998474121094,54.4900016784668,9364800.0,0.002737254159986602,-3.21618863022455,2.4210653121047243,38.644336646190354,37.839049400268856,-0.7712795739309115,2.163936513671885,-0.02215640560646648,-0.40023688564927795,12.400282078613683,1.5600013732910156,-3.119343939371369,-1.4604991912841783,-6.992622607036793,4.071624224468437,-4.226560899160489,1.3055625165921327,-3.0300025939941406,70.62941602243646,41.06532941776833,2.7660617078763083,4,-0.6850013732910156,2.2099990844726562,-0.3875007629394531,-2.885000228881836,-0.9900016784667969,2,-0.014922651199984482,1.6306365751480347,54.79999923706055,-9.899959945831505,53.02000045776367,-1.2159072682899421,52.34000015258789,-0.014922651199984482
9601,2018-04-12,56.43000030517578,56.66999816894531,55.15999984741211,55.29999923706055,9133700.0,0.026933567273660586,-1.1418418226138525,2.456528950292737,45.00592460243117,38.86994369698984,-2.100645856699593,0.4054409684415532,-1.434801514655284,-1.8887866437400973,11.916888255817025,1.7199974060058594,-3.3982117445147253,0.20950031280517578,-5.023203597564432,5.442204223174784,-2.4068516423796282,2.82585226798998,-4.430202102661134,94.94741339432565,63.50428303946748,2.6163519551848045,4,-2.1350021362304688,0.7299995422363281,-1.2775001525878906,-3.7749996185302734,-6.920001983642578,3,-0.015948990271338892,-3.21618863022455,54.95000076293945,1.6306365751480347,54.79999923706055,-9.899959945831505,53.02000045776367,-0.015948990271338892
9602,2018-04-13,56.06999969482422,57.06000137329102,55.68999862670898,56.88000106811523,6786400.0,-0.006379596108535557,1.3418810664180012,-0.7168146970356729,51.560376500710426,40.986561375708064,-1.8646167488437726,0.45731406273808517,-1.0183004874317874,-1.5725684316925452,11.135102578341884,1.3700027465820455,-3.3233925989631317,0.059999656677248936,-4.811346614357298,4.931345927711796,-2.375673478840028,2.495672792194526,-3.883393493652342,76.76053563337362,39.65190901515585,2.4356731355172743,4,-1.5799999237060547,1.0900001525878906,-0.9174995422363281,-3.414999008178711,-6.069999694824219,4,-0.02193685658874489,-1.1418418226138525,56.43000030517578,-3.21618863022455,54.95000076293945,1.6306365751480347,54.79999923706055,-0.02193685658874489
9603,2018-04-16,56.86999893188477,57.2400016784668,56.18000030517578,56.43999862670898,7982800.0,0.014267865907165334,-1.2315890072118088,-0.530863674253685,45.96366799821776,41.922725290070275,-2.2805007516182414,-0.5745527437867608,-1.7400549842183608,-2.390586971664483,10.531848640611017,1.1700019836425781,-3.0337382224375276,0.9884988784790139,-3.630957268518415,5.607955025476443,-1.3212291950197042,3.298226951977732,-4.390989020385746,89.24411383758293,51.54513840539053,2.3097280734987153,4,-2.289999008178718,0.29000091552733664,-1.717498779296882,-4.214998245239265,-6.619998931884773,0,-0.028310192378936505,1.3418810664180012,56.06999969482422,-1.1418418226138525,56.43000030517578,-3.21618863022455,54.95000076293945,-0.028310192378936505
9604,2018-04-17,57.86000061035156,58.4000015258789,57.16999816894531,57.20000076293945,9833000.0,0.017408153632155754,-2.416652096744265,1.5348822767516037,56.80540391051471,43.76215633556844,-2.9751091970446737,-1.7022344147918318,-2.5548762337002273,-3.411076911302054,11.00273295964835,1.5300025939941264,-2.778406935707693,2.010500526428224,-2.5409474610805063,6.561948513936954,-0.26522346732613755,4.286224520182586,-5.000111357495115,86.66665410800216,43.4543344350149,2.275723993754364,4,-2.700000762939453,-0.7000007629394531,-1.917501449584961,-4.415000915527344,-7.520000457763672,1,-0.06515728340813731,-1.2315890072118088,56.86999893188477,1.3418810664180012,56.06999969482422,-1.1418418226138525,56.43000030517578,-0.06515728340813731
9605,2018-04-18,54.72999954223633,56.4000015258789,54.56999969482422,56.0,18705500.0,-0.05409611190974051,-1.301888874760373,-1.924243562696876,51.715304529155546,45.27486604278246,0.02768611831105261,1.1313575912051022,0.79395005705139,-0.34891567108854815,11.292966798926853,3.2900009155273438,-2.24370059703066,-0.8945005416870089,-5.179418500599965,3.3904174172259474,-3.036959521143487,1.2479584377694692,-1.3160990620776332,4.177539710680757,-42.081741383853974,2.142458979456479,4,0.43000030517578125,2.3500003814697266,1.532501220703125,-0.9649982452392649,-3.9599990844726562,2,0.008039441446905604,-2.416652096744265,57.86000061035156,-1.2315890072118088,56.86999893188477,1.3418810664180012,56.06999969482422,0.008039441446905604
9606,2018-04-19,51.18999862670898,54.18000030517578,50.79999923706055,53.68000030517578,24443500.0,-0.06468117933740258,-1.0672786513472179,1.9606305361900556,39.73048252179756,45.634738446251944,3.4438670962987885,4.1276909901364505,4.453611254685974,3.119854950091849,11.1874674799457,3.9300003051757812,-2.002173591666363,-3.9550014495849695,-7.947091268322623,0.03708836915268421,-5.951046358953796,-1.9589565402161426,7.210002899169922,5.131569371001696,-40.88582628967176,1.9960449093688264,4,3.4100017547607493,4.9950008392334055,5.072502136230476,2.575002670288086,-0.3400001525878835,3,0.05411214166976741,-1.301888874760373,54.72999954223633,-2.416652096744265,57.86000061035156,-1.2315890072118088,56.86999893188477,0.05411214166976741
9607,2018-04-20,51.09000015258789,52.040000915527344,50.68000030517578,51.08000183105469,16258000.0,-0.001953476788509101,-2.3580205051404137,-0.004015387467272513,45.238098602024856,46.27567831266276,3.7413491284780633,3.8028313638556384,4.724866356895355,3.143646062703681,11.382462320178636,1.3600006103515625,-1.9487578148904134,-3.6614999771118164,-7.621608245530361,0.29860829130672784,-5.641554111321092,-1.6814458429025407,7.15800132751464,5.310878012720932,-43.767231992379934,1.9800541342092732,4,3.450000762939453,5.034999847412109,5.1725006103515625,2.6750011444091726,0.9300003051757812,4,-0.03092585293278094,-1.0672786513472179,51.18999862670898,-1.301888874760373,54.72999954223633,-2.416652096744265,57.86000061035156,-0.03092585293278094
9608,2018-04-23,50.18000030517578,51.7400016784668,49.93000030517578,51.52999877929688,12427900.0,-0.017811701794759438,1.045194355123751,-135.02251049217926,39.85043211827516,46.05711415881306,4.700429905351918,4.535840580444884,5.8938589391051295,3.9868614254537533,12.207276828598054,1.8100013732910156,-1.7474114836148544,-4.311499786376956,-8.751586791994143,0.12858721924023087,-6.531543289185549,-2.0914562835683626,7.765281127929683,2.9515934352987827,-47.390649367318,2.2200435028085916,4,3.9850006103515625,5.569999694824219,6.580000877380371,3.585000991821282,1.4099998474121094,0,-0.003587092548447357,-2.3580205051404137,51.09000015258789,-1.0672786513472179,51.18999862670898,-1.301888874760373,54.72999954223633,-0.003587092548447357
9609,2018-04-24,48.72000122070313,51.04999923706055,48.18000030517578,50.709999084472656,16358900.0,-0.0290952386527199,1.1498134083129026,1.4740741577986498,31.61290507824333,45.27584398459672,5.819238496054325,5.510466374034976,7.526110895408145,5.3646809533683,13.246407266894069,2.8699989318847656,-1.3590326245291422,-5.283998870849601,-10.016237084243649,-0.5517606574555529,-7.650117977546628,-2.9178797641525733,8.744363344726551,6.569353227920331,-38.890264750520245,2.366119106697025,4,4.569999694824212,6.154998779296868,8.287499427795403,5.045000076293931,2.05999755859375,1,0.03140391504437634,1.045194355123751,50.18000030517578,-2.3580205051404137,51.09000015258789,-1.0672786513472179,51.18999862670898,0.03140391504437634
9610,2018-04-25,49.13999938964844,49.47000122070313,47.7400016784668,48.7599983215332,13284600.0,0.008620651855953287,2.3269070648605306,-0.19095551559810367,35.49295344822842,44.2188471896853,5.015896518737584,4.842569210929128,7.241019705850881,4.934686022664998,13.71731667097551,1.7299995422363352,-1.1002165501483034,-4.5490007400512695,-9.699039767604248,0.6010382875017086,-7.124020253827759,-1.9739812262747805,7.5816160349609305,21.739099529856233,-22.63918562369272,2.57501951377649,4,3.930002212524414,5.51500129699707,7.7100019454956055,4.625001907348626,3.1000022888183594,2,0.024420040249170993,1.1498134083129026,48.72000122070313,1.045194355123751,50.18000030517578,-2.3580205051404137,51.09000015258789,0.024420040249170993
9611,2018-04-26,50.4900016784668,50.65999984741211,49.54999923706055,50.0099983215332,12701500.0,0.02747257439125539,1.7073195694042558,1.2631631782362094,44.6064189226762,43.446185236570386,3.0560749083275383,3.3849461757694286,6.042781159175824,3.5846710715151957,13.624570945089367,1.5200004577636719,-1.0086052495095075,-3.020498466491702,-8.36036814176827,2.3193712087848652,-5.690433304129982,-0.35056362885342196,5.333452371528317,63.95349971922049,14.572162385009008,2.6699348376382828,4,2.5799999237060547,4.164999008178711,7.179999351501465,3.2749996185302663,1.7999992370605469,3,0.005545628242993095,2.3269070648605306,49.13999938964844,1.1498134083129026,48.72000122070313,1.045194355123751,50.18000030517578,0.005545628242993095
9612,2018-04-27,49.4000015258789,51.38999938964844,49.2400016784668,51.040000915527344,11514300.0,-0.021588435657603933,-1.1938762402637593,-3.4166415004371125,39.69248676315356,42.74938732156326,3.464797101068015,4.2012551267267,7.19731481157374,4.682051893155418,13.959304013782825,2.1499977111816406,-0.8793707704775642,-3.7999986648559627,-9.344129387269945,1.7441320575580193,-6.572064026062954,-1.0279333036489717,5.6151072869633865,41.49999618530256,-10.434704625971996,2.7720653612069897,4,3.6700000762939524,4.779998779296882,8.292499542236335,4.364999771118164,3.5099983215332102,4,0.029352164037537376,1.7073195694042558,50.4900016784668,2.3269070648605306,49.13999938964844,1.1498134083129026,48.72000122070313,0.029352164037537376
9613,2018-04-30,49.66999816894531,49.95000076293945,49.16999816894531,49.52000045776367,12695000.0,0.005465518921593082,1.197181433783036,-0.09146205305222375,34.01868750164887,40.21752994280039,2.308878131484505,3.876400285786218,6.930876530412192,4.455250554979507,13.723760967332177,0.7800025939941406,-1.0845517613330387,-3.369001960754396,-9.133667000612434,2.3956630791036417,-6.251334480683411,-0.48666944082538066,4.617599930459427,52.87664933504037,2.746089629539938,2.8823325199290184,4,2.400003433227539,3.8100032806396484,8.185003280639648,4.095003128051751,2.8600006103515696,0,0.047312308746723986,-1.1938762402637593,49.4000015258789,1.7073195694042558,50.4900016784668,2.3269070648605306,49.13999938964844,0.047312308746723986
9614,2018-05-01,50.90999984741211,50.95000076293945,49.5099983215332,49.7400016784668,10935500.0,0.02496480217794872,1.30400390625,7.800106813153277,38.21469936000328,38.71746270178347,-0.023084838076300684,2.524016944289585,5.6753881629262395,3.2611434199062117,13.303763359543622,1.44000244140625,-1.4728448231861364,-1.9755002975463896,-7.797868991772454,3.8468683966796746,-4.886684644659418,0.935684049566639,2.7228386098988366,86.84931936351997,37.687800222701476,2.9111843471130308,5,0.05000114440917969,2.5700016021728516,6.73750114440918,2.855001449584954,0.3400001525878906,1,0.013356910375444508,1.197181433783036,49.66999816894531,-1.1938762402637593,49.4000015258789,1.7073195694042558,50.4900016784668,0.013356910375444508
9615,2018-05-02,50.52999877929688,51.27999877929688,50.36999893188477,50.65999984741211,10285000.0,-0.007464173428681442,-3.0444369092528722,-0.11111219792114368,31.60847509625927,37.81501743227922,-0.3369398716881946,2.6433892608835876,5.982619748605963,3.6704458819360966,13.431622772045213,0.9099998474121094,-1.8358161145768364,-2.10400123596191,-7.874256640564575,3.666254168640755,-4.989128938263242,0.7811264663394226,2.513556000129647,61.26125506907724,17.152270673116078,2.885127702301334,5,-0.6399974822998118,2.950002670288079,7.722500801086419,3.235002517700181,0.620002746582017,2,0.004947556026904776,1.30400390625,50.90999984741211,1.197181433783036,49.66999816894531,-1.1938762402637593,49.4000015258789,0.004947556026904776
9616,2018-05-03,50.709999084472656,50.90999984741211,49.88000106811523,50.27000045776367,11661500.0,0.0035622463788684833,1.4523776004650466,-3.3845770122364596,33.10214248398836,36.46657786360849,-0.6617819026815681,2.2993198262166388,5.7475272900073975,3.500493500736397,13.836275261320663,1.029998779296882,-2.581525565102396,-1.7450008392333984,-7.521065703601707,4.03106402513491,-4.633033271417553,1.1430315929507557,1.8032003848579023,69.36937246546154,28.176494762545374,2.888032432184156,5,-0.9699974060058594,2.3600025177001953,7.580000877380371,3.055002212524407,-0.8199996948242188,3,0.030171615492350146,-3.0444369092528722,50.52999877929688,1.30400390625,50.90999984741211,1.197181433783036,49.66999816894531,0.030171615492350146
9617,2018-05-04,52.56000137329102,52.68999862670898,50.18000030517578,50.38999938964844,12523300.0,0.03648200201574903,1.0658452235368794,4.931838082935261,37.25607148077897,36.17831557055335,-2.549436365845736,0.49186260925483793,3.8647284746743296,1.6852902197952844,13.276753326283334,2.509998321533196,-2.9988735435741845,0.09400138854981321,-5.681979286221129,5.869982063320755,-2.7939889488356613,2.9819917259352877,-4.819999694824226,96.30689668999236,58.66439147547044,2.8879903373854727,5,-2.345001220703132,0.5100002288818288,5.297498703002923,1.2049999237060405,-1.7000007629394602,4,-0.0051369948765047635,1.4523776004650466,50.709999084472656,-3.0444369092528722,50.52999877929688,1.30400390625,50.90999984741211,-0.0051369948765047635
9618,2018-05-07,52.59000015258789,52.9000015258789,52.1500015258789,52.7400016784668,10071100.0,0.0005707530158496343,2.1914810726577163,-0.06912506394446345,33.47962317967796,36.38572869293499,-2.460358693057671,0.4511270645998735,3.7713019624074846,1.6875844398851143,13.163513950419647,0.75,-2.853341520244882,0.14550018310546875,-5.6249962854052455,5.915996651616183,-2.7397480511498884,3.030748417360826,-4.750998535156249,90.85542536084883,56.9598082200202,2.8852482342553585,5,-2.269998550415039,0.48000144958496094,5.267499923706055,1.1750011444091726,-1.6100006103515625,0,0.006084801176948984,1.0658452235368794,52.56000137329102,1.4523776004650466,50.709999084472656,-3.0444369092528722,50.52999877929688,0.006084801176948984
9619,2018-05-08,53.45000076293945,53.4900016784668,52.599998474121094,52.70000076293945,13492900.0,0.016352930364257556,1.1445813034286239,-4.999949137887188,45.321641992900425,37.47780519789854,-2.8819134790156653,-0.5430396574147522,2.7985308025029028,0.8835677199077523,13.076532794842285,0.9000015258789062,-2.8378493413449704,1.073000717163083,-4.612438123359347,6.758439557685513,-1.7697187030981354,3.9157201374243016,-5.408559149169925,98.89194158547669,58.707542466890565,2.842719420261215,5,-2.1200008392333984,-0.37999916076660156,3.7524986267089844,0.3150005340576101,-3.760002136230476,1,-0.017212384855202267,2.1914810726577163,52.59000015258789,1.0658452235368794,52.56000137329102,1.4523776004650466,50.709999084472656,-0.017212384855202267
9620,2018-05-09,54.13000106811523,54.16999816894531,53.2599983215332,53.52999877929688,9581400.0,0.012722175780533584,1.6764839529443445,0.8000030517577935,63.58596360595378,39.586643496040494,-3.106305292689406,-1.3572068085475166,2.049054957925385,0.2594434063817985,13.33957605559864,0.9099998474121094,-2.6028308317942574,1.7940010070800696,-3.8247473132283005,7.41274932738844,-1.0153731530741155,4.603375167234255,-5.761645850463864,99.06766601724868,52.20007444955848,2.8093741601541855,5,-2.4600028991699148,-1.0599994659423757,3.0724983215332102,-0.36499977111816406,-4.8199996948242045,2,-0.05320526531102665,1.1445813034286239,53.45000076293945,2.1914810726577163,52.59000015258789,1.0658452235368794,52.56000137329102,-0.05320526531102665
9621,2018-05-10,55.52999877929688,55.61999893188477,54.31999969482422,54.52999877929688,9880400.0,0.025863618761432283,1.2033879675427657,1.6666603088621832,68.31682763200762,42.767125814802064,-4.152919527013495,-2.9809208739648554,0.5960292394022062,-1.0847521111792773,14.167932872832592,1.4899978637695455,-2.001911752029528,3.2389987945556697,-2.254717614866884,8.732715203978223,0.49214058984438935,5.98585699926695,-6.697512125542005,98.34558501272384,44.3119924307775,2.7468582047112773,5,-3.135000228881843,-2.4599971771240305,1.3700017929077077,-1.764997482299819,-7.209999084472663,3,-0.078876235362911,1.6764839529443445,54.13000106811523,1.1445813034286239,53.45000076293945,2.1914810726577163,52.59000015258789,-0.078876235362911
9622,2018-05-11,54.84000015258789,55.88999938964844,54.54999923706055,55.43000030517578,10897300.0,-0.01242569137181837,-1.2905946679099733,-0.5900001525878906,69.57983505758752,46.718364432128574,-2.9168436314466035,-2.516834902137518,1.2406524255331703,-0.3620366699314843,15.251122119023574,1.3400001525878906,-1.5073537426003298,2.6105001449584933,-2.7305087887480752,7.951509078665062,-0.06000432189479454,5.281004611811781,-5.328762271020025,71.92513805336097,10.957853950373739,2.6705044668532842,5,-2.1400012969970703,-1.769998550415039,1.710000991821289,-1.0749988555908274,-6.290000915527344,4,-0.09026259571784234,1.2033879675427657,55.52999877929688,1.6764839529443445,54.13000106811523,1.1445813034286239,53.45000076293945,-0.09026259571784234
9623,2018-05-14,55.2599983215332,56.93999862670898,55.22999954223633,55.83000183105469,12333800.0,0.007658609915694781,-4.428559318441888,0.9661073933986357,80.11049277402684,51.373452589242305,-2.749668978982001,-3.229197325169153,0.7482753133982243,-0.7602753655586625,16.490043435690477,2.0999984741210866,-1.2735081338489707,3.1109983444213896,-1.978110205547189,8.200106894389968,0.5664440694371038,5.655552619405675,-4.983309058995673,61.29031690991963,-6.287037880658822,2.5445542749842884,5,-1.8499984741211009,-2.1899967193603516,1.105001449584961,-1.49499702453614,-6.679996490478516,0,-0.07962355853831238,-1.2905946679099733,54.84000015258789,1.2033879675427657,55.52999877929688,1.6764839529443445,54.13000106811523,-0.07962355853831238
9624,2018-05-15,54.09000015258789,54.86999893188477,53.47999954223633,54.75,12837300.0,-0.021172605944314693,2.088895388019244,1.1578873399677425,71.31783862676116,55.7856040926314,-1.2082061584421666,-2.483447296517028,1.8437018558456515,0.4319252853206237,16.980582457882004,1.779998779296875,-0.8434565879213238,2.129500198364255,-2.306279706579353,6.565280103307863,-0.08838975410755268,4.347390150836063,-2.880447579066356,22.554395712612386,-48.72181914846142,2.217889952471805,5,-0.6800003051757884,-1.019998550415039,2.2749996185302734,-0.3249988555908274,-5.099998474121094,1,-0.05749677577330836,-4.428559318441888,55.2599983215332,-1.2905946679099733,54.84000015258789,1.2033879675427657,55.52999877929688,-0.05749677577330836
9625,2018-05-16,55.16999816894531,55.459999084472656,54.459999084472656,54.5,10166700.0,0.01996668540045743,-1.6666666666666667,-1.0151489755223535,70.63491876606906,59.95591256841815,-1.7442276197203483,-3.719491854532535,0.624062865432613,-0.6246338976578585,17.59937161228793,1.3699989318847656,-0.2694245625447351,3.1874982833862333,-1.3100508004442517,7.685047367216718,0.9387237414709872,5.436272825301479,-3.158183147977539,48.84390386960357,-22.39366614863456,2.2487745419152434,5,-1.6099987030029297,-2.099996566772461,0.5425014495849609,-1.4049968719482493,-7.209999084472656,2,-0.09932934065821619,2.088895388019244,54.09000015258789,-4.428559318441888,55.2599983215332,-1.2905946679099733,54.84000015258789,-0.09932934065821619
9626,2018-05-17,53.959999084472656,54.97999954223633,53.459999084472656,54.68000030517578,20101000.0,-0.021932193667422606,1.3030315290581742,-1.074631624496117,69.89529214078576,63.58249264175224,-0.027641194043170003,-2.4151573843033205,1.6958573145526685,0.6243599227873773,16.823420754605856,1.7099990844726562,0.15650978172164542,1.8389991760253892,-2.7258908976284317,6.40388924967921,-0.4434458608015248,4.121444212852303,-1.2582383587011137,14.367817981915293,-58.126736391267244,2.2824450368269114,5,0.585000991821282,-0.8899974822998047,1.7525005340576172,-0.19499778747559304,-7.25,3,-0.08617490344842682,-1.6666666666666667,55.16999816894531,2.088895388019244,54.09000015258789,-4.428559318441888,55.2599983215332,-0.08617490344842682
9627,2018-05-18,49.5099983215332,50.459999084472656,48.52999877929688,50.290000915527344,51042200.0,-0.08246851071982264,2.446432403159377,1.083335099393888,49.48849139168439,65.36125577641963,4.407739347037094,2.0136450452950214,5.954706435748392,5.0851603196577315,16.422798615009228,5.430000305175774,0.6505648645586959,-2.532001495361328,-7.224909920848923,2.1609069301262664,-4.878455708105122,-0.1855472826175344,7.430000305175774,11.652789060845038,-60.70747822543241,2.3464542127437973,5,3.2250003814697266,3.5600032806396484,6.217500686645508,4.25500297546386,-2.8400001525878906,4,-0.024035521451258535,1.3030315290581742,53.959999084472656,-1.6666666666666667,55.16999816894531,2.088895388019244,54.09000015258789,-0.024035521451258535
9628,2018-05-21,50.0,51.36999893188477,49.36999893188477,50.709999084472656,20898900.0,0.009897024744064398,-1.030455594627685,0.9102522093381522,46.94425749547245,65.54154638781651,3.9244029250820915,1.5910402284564213,5.203092847713847,4.62504410531362,15.640674894697309,2.0,1.1397260026694411,-2.0329998016357393,-6.741607845870924,2.675608242599445,-4.387303823753335,0.32130422048185636,6.771798629760738,21.21213789276785,-47.27819502635226,2.354304022117593,5,2.7349987030029297,3.0700016021728516,5.824999809265137,3.765001296997063,-4.75,0,-0.029000015258789036,2.446432403159377,49.5099983215332,1.3030315290581742,53.959999084472656,-1.6666666666666667,55.16999816894531,-0.029000015258789036
9629,2018-05-22,50.25,51.33000183105469,50.0,50.61000061035156,15094000.0,0.004999999999999893,-2.093025318926208,0.5070437669915432,49.05149429707713,63.92660535349688,3.5456053491390946,1.5405245051374834,4.709624338962087,4.396627389624754,14.329942860483621,1.3300018310546875,1.4523987128026263,-1.859499740600583,-6.387733624851272,2.6687341436501058,-4.123616682725931,0.4046172015247649,6.356962632751461,24.819641341408158,-42.743355936604985,2.264116942125345,5,2.4849987030029297,2.8200016021728516,5.619999885559082,3.515001296997063,-4.959999084472656,1,-0.03323379440687191,-1.030455594627685,50.0,2.446432403159377,49.5099983215332,1.3030315290581742,53.959999084472656,-0.03323379440687191
9630,2018-05-23,50.34000015258789,50.79999923706055,49.72999954223633,49.81000137329102,15595400.0,0.0017910478126943463,-2.101437417072092,-1.4722163353536868,48.73892612720187,61.75128296407402,3.1977322470731764,1.6285305132917784,4.413446316658593,4.328314285042623,12.86434382722686,1.0699996948242188,1.8374200763289252,-1.8294996261596665,-6.221825023723028,2.562825771403695,-4.025662324941351,0.3666630726220177,6.105423203094482,28.0620334758866,-37.6501642852919,2.1961626987816816,5,2.394998550415039,2.0,5.819999694824219,3.4250011444091726,-4.150001525878913,2,-0.02681760965492752,-2.093025318926208,50.25,-1.030455594627685,50.0,2.446432403159377,49.5099983215332,-0.02681760965492752
9631,2018-05-24,50.77000045776367,50.90999984741211,49.86000061035156,50.59000015258789,10442000.0,0.008541921014548759,3.5652231602341895,0.3396239995393608,43.24527567465476,58.82522081041482,2.2590863611087997,1.2865443589396932,3.7606053349373383,3.9323019556440286,11.900126512334436,1.0499992370605469,1.927431877276156,-1.413499259948729,-5.785020635629188,2.9580221157317297,-3.5992599477889584,0.7722614278915003,5.517114406390988,78.87329429984837,16.327582184426994,2.185760687840229,5,1.9649982452392578,1.5699996948242188,5.34999942779541,2.9950008392333913,-5.090000152587891,3,-0.055347672798007896,-2.101437417072092,50.34000015258789,-2.093025318926208,50.25,-1.030455594627685,50.0,-0.055347672798007896
9632,2018-05-25,50.849998474121094,51.33000183105469,50.4000015258789,50.72999954223633,12202900.0,0.001575694615641554,-1.384631561443896,0.6666596024244479,43.45863617889852,54.752792299845005,1.7361620741929258,1.3921210532790553,3.452489862497238,3.8564451950491048,11.16499574261499,0.9300003051757884,1.6955996682964098,-1.406001091003418,-5.628713732020387,2.816711550013551,-3.5173574115119024,0.7053552295050665,5.28197406833641,73.99997711181605,14.414162522009562,2.111356320508486,5,1.1450004577636719,1.4900016784667969,4.542501449584961,2.9150028228759695,-6.049999237060547,4,-0.08141591964364348,3.5652231602341895,50.77000045776367,-2.101437417072092,50.34000015258789,-2.093025318926208,50.25,-0.08141591964364348
9633,2018-05-29,52.02000045776367,52.25,51.040000915527344,51.099998474121094,16094900.0,0.023008889257647214,-1.326927802985009,7.6667514384715645,44.74650608866359,51.800422017834165,0.06507759602410346,0.42920801984877244,2.090342518905878,2.6824209166012736,10.212822848355401,1.4000015258789062,1.2651734477403451,-0.35349922180175497,-4.400352490587352,3.693354046983842,-2.3769258561945534,1.6699274125910435,3.9599326094306164,90.87303569617455,34.76135242295297,2.0234266343927976,5,-0.02500152587890625,0.31999969482421875,3.3125,1.7450008392333913,-6.580001831054695,1,-0.10284510268626701,-1.384631561443896,50.849998474121094,3.5652231602341895,50.77000045776367,-2.101437417072092,50.34000015258789,-0.10284510268626701
9634,2018-05-30,51.59000015258789,52.4900016784668,51.45000076293945,52.38000106811523,13439600.0,-0.00826605731241603,1.0594033977172295,-0.8586947958519325,40.49400355543681,48.451431438875034,0.11528254805575244,0.9620912126466195,2.3495428034956447,3.1009078230116245,9.6612541879697,1.0400009155273438,0.8260831447738894,-0.8174995422363267,-4.823804343945554,3.1888052594729004,-2.8206519430909367,1.1856528586182833,4.240934228848452,67.39127430139955,16.02282749474999,2.0031524008546127,5,0.16499900817871094,0.75,3.3675003051757812,2.1750011444091726,-5.459999084472663,2,-0.12289203593401932,-1.326927802985009,52.02000045776367,-1.384631561443896,50.849998474121094,3.5652231602341895,50.77000045776367,-0.12289203593401932
9635,2018-05-31,50.77999877929688,51.61000061035156,50.61999893188477,51.31000137329102,16462700.0,-0.015700743766141945,-1.329409441574686,0.6708885819965873,31.40171789873156,44.17436763420234,0.26493589201710677,1.8886124127247044,2.9522766754034038,3.8896190156468506,9.362877251870785,0.9900016784667898,0.17658207111141166,-1.640000915527338,-5.623133663613913,2.343131832559237,-3.6315672895706257,0.35156545851594956,4.904916890096672,34.98090476459873,-10.01376749606839,1.991566374043288,5,-0.26999855041504617,1.5600013732910085,3.3025016784667898,2.985002517700181,-4.25999832153321,3,-0.10811339101504314,1.0594033977172295,51.59000015258789,-1.326927802985009,52.02000045776367,-1.384631561443896,50.849998474121094,-0.10811339101504314
9636,2018-06-01,52.2400016784668,52.27000045776367,51.11000061035156,51.29999923706055,11341200.0,0.0287515347433438,1.3199996948242188,-1.7735808315999337,40.39882460000619,43.16440465734921,-1.6368375100430939,0.5787852173006058,1.2477294761087308,2.3955230078951004,8.74987367695707,1.4900016784667898,-0.29397990850097244,-0.25649814605712606,-4.1593081357356,3.6463118436213477,-2.207903140896363,1.6949068487821108,3.3018156531248266,88.03827838526983,44.53132201745976,1.9514049948392382,6,-1.3100013732910156,0.4949970245361328,1.6224994659423828,1.5249996185302663,-5.5,4,-0.11581169328812668,-1.329409441574686,50.77999877929688,1.0594033977172295,51.59000015258789,-1.326927802985009,52.02000045776367,-0.11581169328812668
9637,2018-06-04,52.290000915527344,52.47000122070313,51.88999938964844,52.349998474121094,9911300.0,0.0009571063448330364,2.8666395402063642,-0.06382702421920655,38.72438512274082,42.25108550482347,-1.3980419671822943,0.5349481529044127,1.0073979672689148,2.3283004240685585,8.919181332048877,0.5800018310546946,-0.8680400499048915,-0.19299888610839844,-4.096751789315057,3.7107540170982602,-2.1448753377117242,1.7588775654949274,3.1115800450183855,89.30478774402802,46.062522199005436,1.9518764516033278,6,-1.1800003051757812,0.44499778747558594,1.572500228881836,2.780000686645508,-7.090000152587891,0,-0.12641041297799527,1.3199996948242188,52.2400016784668,-1.329409441574686,50.77999877929688,1.0594033977172295,51.59000015258789,-0.12641041297799527
9638,2018-06-05,52.90999984741211,53.22999954223633,52.31999969482422,52.709999084472656,13547100.0,0.011856930981629876,1.1666659097824261,-3.3334816887080367,45.324880949430174,41.83701735508492,-1.7453946285767117,-0.06308226503124814,0.3157586598152591,1.7194173280770002,9.06769692489576,0.9399986267089844,-1.3707483363332855,0.4110000610351534,-3.4972199386417273,4.319220060712034,-1.5431099388032834,2.36511006087359,2.3541494695086413,87.73947816122862,40.150302727962426,1.954109999838439,6,-1.4300003051757812,-0.1750011444091797,0.715001106262207,2.160001754760742,-7.229999542236328,1,-0.15327916525685326,2.8666395402063642,52.290000915527344,1.3199996948242188,52.2400016784668,-1.329409441574686,50.77999877929688,-0.15327916525685326
9639,2018-06-06,52.52999877929688,52.93000030517578,52.11000061035156,52.93000030517578,10027100.0,-0.007182027390117529,3.099982833927788,-1.9999999999999645,38.926182443568436,40.74671250134787,-1.1264190343011293,0.25767155577589307,0.5186114562827271,2.1100340850820984,9.52326961148772,0.8199996948242188,-1.2662677145872223,0.07699909210205647,-3.8056643950999955,3.9596625793041085,-1.8643326514989695,2.0183308357030825,2.5994675268713934,73.18005366883193,24.685903820943047,1.9413317436010276,6,-0.9849987030029368,0.20499992370604758,0.24500274658202414,2.5400028228759695,-6.399997711181655,2,-0.13497049909283865,1.1666659097824261,52.90999984741211,2.8666395402063642,52.290000915527344,1.3199996948242188,52.2400016784668,-0.13497049909283865
9640,2018-06-07,51.25,51.81999969482422,50.4000015258789,51.61000061035156,16869000.0,-0.024367005692780497,2.6410266442349255,0.8999980926586592,38.69892475855107,40.241562399558575,0.3310516935987238,1.3816847604422833,1.7006168372287362,3.3893214082005585,10.110902948054944,2.129997253417983,-1.167748759276627,-1.058999633789064,-4.8931059701699695,2.7751067025918417,-2.9760528019795203,0.8580535344013924,3.7474769556308445,30.035302823821695,-21.83476201169762,1.917053168190453,6,0.5650005340576172,1.4849987030029297,0.970001220703125,3.8200016021728516,-4.939998626708977,3,-0.09990241818311751,3.099982833927788,52.52999877929688,1.1666659097824261,52.90999984741211,2.8666395402063642,52.290000915527344,-0.09990241818311751
9641,2018-06-08,51.1500015258789,51.22000122070313,50.22999954223633,50.40999984741211,9954400.0,-0.0019511897389482558,1.2500010837194786,-2.055556732929239,60.733000762439794,42.160936242174266,0.548279389086268,1.1981499153975506,1.7439277529716648,3.471254223074368,10.145715871701173,1.0200004577636719,-1.1185792780804107,-0.9399982452392663,-4.489230525917563,2.60923403543903,-2.7146143855784146,0.8346178950998819,3.7181258662252645,30.6667327880857,-25.204511580186097,1.7746161403391498,6,0.579998016357429,1.5849971771240305,0.5349998474121165,3.9200000762939524,-3.8500022888183523,4,-0.09051810224820267,2.6410266442349255,51.25,3.099982833927788,52.52999877929688,1.1666659097824261,52.90999984741211,-0.09051810224820267
9642,2018-06-11,49.88999938964844,51.22000122070313,49.56000137329102,51.20000076293945,18725500.0,-0.02463347211422806,1.4592548637307416,-1.7702681107497065,49.34601330290044,42.6719925993117,1.8526062909204697,2.180069498827649,2.8814634681545073,4.660333738154705,10.176022353125544,1.6599998474121094,-1.0938070714625638,-1.952500343322754,-5.382656413677843,1.4776557270323352,-3.667578378500302,-0.23742230814520582,4.8513654301995786,8.991776049094065,-49.14596525183685,1.7150780351775448,6,1.5050010681152344,2.844999313354492,1.5150022506713867,5.180002212524414,-1.6100006103515554,0,-0.06313886048744322,1.2500010837194786,51.1500015258789,2.6410266442349255,51.25,3.099982833927788,52.52999877929688,-0.06313886048744322
9643,2018-06-12,50.86000061035156,50.88000106811523,49.83000183105469,50.06999969482422,17236800.0,0.019442798808780637,1.5301130618623298,-0.6030535018010594,53.340636824301754,44.09939629585225,0.783106951437901,0.9101962118885467,1.8854295177721951,3.6233723347706928,9.793122750349145,1.0499992370605398,-0.9834104994201809,-0.7624992370605455,-3.813171970407147,2.2881734962860563,-2.2878356037338463,0.7628371296127554,3.75713688868543,38.575657243116154,-22.794412820700998,1.5253363666733024,6,0.5349998474121094,1.8749980926513672,0.7825002670288086,4.210000991821289,-4.19000244140625,1,-0.11128587847991744,1.4592548637307416,49.88999938964844,1.2500010837194786,51.1500015258789,2.6410266442349255,51.25,-0.11128587847991744
9644,2018-06-13,50.97999954223633,51.59000015258789,50.25,50.29999923706055,17174100.0,0.002359396980823991,-2.435903204350718,0.8607588824398582,53.49344505338908,46.55403264636975,0.6341694964787834,0.5747239285358603,1.7051161768718046,3.43643121514026,10.111835779174836,1.3400001525878906,-0.8709639870379391,-0.4870002746582003,-3.317176512232386,2.3431759629159856,-1.9020883934452897,0.9280878441288891,3.515395182405861,62.831824051177634,-2.6378274740094128,1.415088118787092,6,0.41500091552734375,1.7549991607666016,0.7150020599365234,4.090002059936523,-4.220001220703125,2,-0.10396232413987294,1.5301130618623298,50.86000061035156,1.4592548637307416,49.88999938964844,1.2500010837194786,51.1500015258789,-0.10396232413987294
9645,2018-06-14,49.68999862670898,51.040000915527344,49.61999893188477,50.9900016784668,16482500.0,-0.025304058986085343,1.0285720513784564,-1.9117683357829767,44.61077160404521,47.02202675792964,1.9593393692809187,1.5105749170296932,2.8676332332163454,4.650351050277159,10.310937909138826,1.420001983642571,-0.8965445369946963,-1.5030012130737376,-3.842188205450654,0.8361857793031788,-2.6725947092621922,-0.3334077168852829,4.6860881790263065,6.403809437904282,-55.00046055650703,1.1695934961884575,6,1.7050018310546946,3.0450000762939524,2.510002136230476,5.380002975463874,-3.259998321533196,3,-0.071644146850111,-2.435903204350718,50.97999954223633,1.5301130618623298,50.86000061035156,1.4592548637307416,49.88999938964844,-0.071644146850111
9646,2018-06-15,49.31000137329102,49.70000076293945,48.7599983215332,49.15999984741211,23243800.0,-0.007647358903602464,1.0215099633296965,-0.11538551826942747,42.53877627362609,47.44584799691689,2.100944834668219,1.6067216386861034,3.1540447597079933,4.946015979344146,11.131832528007351,0.94000244140625,-0.8364504455836936,-1.650498580932613,-3.743057047660116,0.4420598857948903,-2.696777814296361,-0.6042193475688649,4.949163671915493,19.434724236656905,-38.70837130851053,1.0462792333637512,6,1.684997558593743,3.424997329711907,3.0599985122680593,5.760000228881829,-3.4000015258789134,4,-0.06083958459642147,1.0285720513784564,49.68999862670898,-2.435903204350718,50.97999954223633,1.5301130618623298,50.86000061035156,-0.06083958459642147
9647,2018-06-18,48.31999969482422,49.0,48.1500015258789,48.88000106811523,13780900.0,-0.020077096955893436,1.1249982118589692,-3.733304511469182,31.755426066563032,45.93813078770943,2.7586848571219207,2.638265776555535,4.099891241030562,5.8596024664840485,10.793519229434109,1.1599998474121236,-0.6014433065159182,-2.581000328063965,-4.90237860495801,-0.2596220511699201,-3.7416894665109908,-1.420311189616939,5.824582025064103,4.941809209614568,-47.03450274347489,1.160689138447023,6,2.220001220703125,4.2250003814697195,4.412500381469727,6.750001907348633,-2.3600006103515625,0,-0.021109281130085145,1.0215099633296965,49.31000137329102,1.0285720513784564,49.68999862670898,-2.435903204350718,50.97999954223633,-0.021109281130085145
9648,2018-06-19,48.54999923706055,48.81000137329102,47.20000076293945,47.56000137329102,13586400.0,0.004759924331310783,1.1324481227168584,-1.7678489928542818,34.708248647586515,45.46947147704478,2.062023027652934,2.418040170337676,3.8055769357270464,5.571632637347932,10.967944471371831,1.6100006103515696,-0.6069993790971253,-2.278500747680667,-4.800282272887777,0.24328077752644361,-3.5393915102842186,-1.0176099850771152,5.3547992750674,30.75167794565924,-18.47852511090901,1.2608907626035546,6,0.9600009918212891,3.520000457763672,4.335000991821289,6.520002365112305,-1.3800010681152344,1,-0.0055612865500842545,1.1249982118589692,48.31999969482422,1.0215099633296965,49.31000137329102,1.0285720513784564,49.68999862670898,-0.0055612865500842545
9649,2018-06-20,48.58000183105469,48.97999954223633,48.13999938964844,48.75,9735900.0,0.000617973109487524,1.6666787768695126,-0.17171569269657416,37.99128783461873,45.39084515216341,1.5788193309904486,2.378455253408731,3.6528987201345586,5.461530362264256,11.110587300372144,0.8400001525878906,-0.6070589090072644,-2.1649982452392607,-4.871275618884027,0.5412791284055061,-3.518136932061644,-0.8118595584168773,4.9225088161219475,35.9375263874719,-14.471553355541197,1.3531386868223845,6,0.8149986267089844,2.749998092651367,4.659998893737793,6.489999771118164,-0.2800025939941406,2,-0.03931666509095122,1.1324481227168584,48.54999923706055,1.1249982118589692,48.31999969482422,1.0215099633296965,49.31000137329102,-0.03931666509095122
9650,2018-06-21,48.9900016784668,49.790000915527344,48.65999984741211,49.59000015258789,13209300.0,0.00843968365497294,1.2600021362304688,3.5294408042366037,29.963010139285842,41.9719573051463,0.9102476467361669,1.9627631049355045,3.117622442247523,5.001582925012819,10.975195761113751,1.2099990844726562,-0.7753123314881876,-1.6874984741210923,-4.501507468753793,1.1265105205116086,-3.094502971437443,-0.28049397680474186,4.134358375655609,69.11200038883398,22.493538739711823,1.4070044973163516,6,0.404998779296875,2.339998245239258,4.249999046325684,6.079999923706055,-1.0800018310546875,3,-0.04551956073750807,1.6666787768695126,48.58000183105469,1.1324481227168584,48.54999923706055,1.1249982118589692,48.31999969482422,-0.04551956073750807
9651,2018-06-22,47.959999084472656,49.4000015258789,47.72999954223633,49.4000015258789,13200500.0,-0.02102475114727076,1.3194432670707543,2.4000101725519,26.182618584995524,39.39824678093464,1.60940826800271,2.9212263081248864,3.960084848551034,6.0062773887249605,11.029125437232224,1.670001983642571,-0.8757727808248319,-2.577000999450682,-5.6410547923258605,0.48705279342449614,-4.109027895888268,-1.0449741030130966,4.808899412178775,29.343562809207707,-11.384806565330951,1.5320268964375878,6,1.4350013732910156,3.1300010681152344,5.355001449584961,7.110002517700195,0.670001983642571,4,-0.03190155981033416,1.2600021362304688,48.9900016784668,1.6666787768695126,48.58000183105469,1.1324481227168584,48.54999923706055,-0.03190155981033416
9652,2018-06-25,46.709999084472656,47.33000183105469,46.08000183105469,47.0,14442800.0,-0.0260633866526635,1.6315662669953983,0.20138918323231567,18.107008482202602,35.48339918736807,2.638337170702428,4.052962653116452,5.015758550513617,7.219451849105397,11.519086273810922,1.8799972534179688,-0.9286945796456152,-3.6200010299682646,-7.1229625056934935,-0.11703955424303558,-5.371481767830879,-1.86852029210565,5.724765548156057,16.981062234076465,-17.065388746739846,1.7514807378626145,6,2.125001907348633,2.9450016021728516,7.097501754760742,8.360002517700195,1.2600021362304759,0,-0.01712693754529493,1.3194432670707543,47.959999084472656,1.2600021362304688,48.9900016784668,1.6666787768695126,48.58000183105469,-0.01712693754529493
9653,2018-06-26,46.66999816894531,47.29999923706055,46.56000137329102,47.15999984741211,14748300.0,-0.0008563672941848122,-1.0845149123419928,1.6896556260029991,18.763339232961556,31.624498540653903,2.259044930935829,3.870022148627122,4.8311714542843305,7.227609300088034,12.479109734836289,0.7399978637695241,-1.2700036219126858,-3.3925018310546875,-7.15923705243825,0.37423339032887526,-5.275869441746472,-1.5091342203629026,5.2563854395574765,15.902870174818057,-12.648435723548273,1.8833676106917825,6,1.8900032043457031,2.9850025177001953,6.232501983642578,8.400003433227539,1.44000244140625,1,-0.015213180037043528,1.6315662669953983,46.709999084472656,1.3194432670707543,47.959999084472656,1.2600021362304688,48.9900016784668,-0.015213180037043528
9654,2018-06-27,45.25,47.18999862670898,45.20000076293945,46.91999816894531,14900200.0,-0.030426360074087055,-1.248589421414924,3.4081478540455117,18.487409100453107,28.721902706921444,3.1075588824026283,5.049584692896957,5.97353499440338,8.64869806558255,13.775605391775269,1.9899978637695241,-1.4701539477214567,-4.495499992370604,-8.75575738563635,-0.23524259910485767,-6.625628689003477,-2.365371295737731,6.208673066306943,1.0893079607493428,-26.147609838923284,2.1301286966328736,6,2.2450008392333984,3.9650001525878906,7.652500152587891,9.820001602172852,3.5900001525878906,2,0.0424308987612223,-1.0845149123419928,46.66999816894531,1.6315662669953983,46.709999084472656,1.3194432670707543,47.959999084472656,0.0424308987612223
9655,2018-06-28,45.290000915527344,45.4900016784668,44.56999969482422,44.959999084472656,13760400.0,0.0008839981332009472,1.5205417890325346,-0.19760610352231714,19.02750289932918,26.10953899866623,2.6572163766293997,4.82455592454756,5.751544767042077,8.64787354734569,14.862123723702164,0.9200019836425781,-1.816180998843251,-4.180999183654784,-8.848598532278587,0.48660016496901903,-6.514798857966682,-1.847199509342886,5.542804920442848,14.90685192030052,-11.404796882681287,2.333799674311901,6,1.8899993896484375,3.6099987030029297,7.612499237060547,9.780000686645508,4.189998626708984,3,0.06646054892220699,-1.248589421414924,45.25,-1.0845149123419928,46.66999816894531,1.6315662669953983,46.709999084472656,0.06646054892220699
9656,2018-06-29,46.18999862670898,46.81999969482422,45.68999862670898,45.72999954223633,15112200.0,0.01987188547114993,-3.185182045521893,1.3939288851897875,29.670330591642568,25.87786172367507,1.4171302794960283,3.6344054192807462,4.790385840895759,7.761707156168427,16.008804526952826,1.529998779296875,-2.189040929202882,-2.978501319885261,-7.674597605693741,1.7175949659232188,-5.326549462789501,-0.6304531769810211,3.891270472323697,58.69556804391849,28.94582716853222,2.348048142904239,6,0.990001678466804,2.710000991821296,6.347500801086433,8.880002975463874,3.44000244140625,4,0.037237524828774404,1.5205417890325346,45.290000915527344,-1.248589421414924,45.25,-1.0845149123419928,46.66999816894531,0.037237524828774404
9657,2018-07-02,45.68000030517578,45.709999084472656,44.91999816894531,45.099998474121094,11042900.0,-0.011041314931719781,1.4687552154113916,1.2608760552634828,20.02314426444326,24.24618345888138,1.6910999384133234,3.8196434940237296,5.2352594535678065,8.307620374573048,17.416110270788092,1.2700004577636648,-2.403626473663728,-3.1579996109008803,-7.859500549116689,1.543501327314928,-5.508750080008781,-0.8072491417929797,3.7399164653518753,40.65936983426325,11.529264382931395,2.3507504691079024,7,1.5,3.219999313354492,6.857499122619629,9.310001373291016,4.5,0,0.06457970103395994,-3.185182045521893,46.18999862670898,1.5205417890325346,45.290000915527344,-1.248589421414924,45.25,0.06457970103395994
9658,2018-07-03,44.79999923706055,45.88000106811523,44.7400016784668,45.7599983215332,7538500.0,-0.019264471590109133,-1.1111213150886083,-1.655165609955013,17.127663287278267,21.928002953621327,2.2162897318853325,4.280367770539179,6.06790389638747,9.265727186721492,19.280811946278742,1.1399993896484304,-2.609236097533966,-3.632500648498535,-8.253509609643245,0.9885083126461751,-5.94300512907089,-1.32199616792618,4.037927484382699,8.77861206114586,-15.423855261669797,2.310504480572356,7,2.3800010681152344,4.100000381469727,7.367500305175781,9.855001449584961,4.3600006103515625,1,0.07075897405418297,1.4687552154113916,45.68000030517578,-3.185182045521893,46.18999862670898,1.5205417890325346,45.290000915527344,0.07075897405418297
9659,2018-07-05,45.43999862670898,45.68000030517578,44.9900016784668,45.40999984741211,8950700.0,0.014285700905079413,1.7058656334614868,-0.03124875823537554,25.714285714285637,21.455922461954636,1.2114355364601224,3.2485222913471787,5.4340756745309235,8.671144565515156,21.162399838609076,0.8800010681152344,-2.6111782991214625,-2.6380012512207074,-7.0169544938889885,1.7409519914475737,-4.8274778725548515,-0.4485246298865633,2.885776851539987,38.66661919487815,11.708245605139123,2.189476621334141,7,1.5450019836425852,3.460000991821296,6.727500915527351,9.21500205993653,2.69000244140625,3,0.05875884824682176,-1.1111213150886083,44.79999923706055,1.4687552154113916,45.68000030517578,-3.185182045521893,46.18999862670898,0.05875884824682176
9660,2018-07-06,46.13000106811523,46.22000122070313,44.88999938964844,45.459999084472656,11467600.0,0.015184913341979689,2.1294076464278464,22.334308240086436,32.4503394910202,22.152335895957375,0.08166626444523928,2.2717489054929487,4.744849657849883,8.008358981140866,22.20741181376078,1.3300018310546946,-2.6682156623692705,-1.6919988632202205,-5.884843514151548,2.500845787711107,-3.7884211886858807,0.4044234622454397,1.7450813161227643,66.8269574642506,37.30927613166242,2.0964223254656633,7,-0.18000030517577414,2.769998550415046,5.917498588562019,8.52499961853028,2.1199989318847727,4,0.05874699808636685,1.7058656334614868,45.43999862670898,-1.1111213150886083,44.79999923706055,1.4687552154113916,45.68000030517578,0.05874699808636685
9661,2018-07-09,46.52000045776367,46.6500015258789,45.52000045776367,46.2599983215332,9727700.0,0.008454354663304242,3.346122245371141,0.3880617409771331,39.36171028240923,24.51396942931367,-0.5968423398512428,1.5990822175059378,4.316653260833704,7.647322241603348,23.12398012696676,1.1300010681152273,-2.786868244701232,-1.0704994201660156,-4.99216682303291,2.851167982700879,-3.0313331215994666,0.8903342812674353,0.9584720037446672,93.1936608114724,58.06532437785873,1.9608337014334483,7,-0.5850009918212891,2.3799991607666016,4.904999732971191,8.135000228881836,1.8600006103515554,0,0.06362852655515527,2.1294076464278464,46.13000106811523,1.7058656334614868,45.43999862670898,-1.1111213150886083,44.79999923706055,0.06362852655515527
9662,2018-07-10,46.7400016784668,46.91999816894531,46.2599983215332,46.52999877929688,8802000.0,0.004729174947082582,1.3158056765782586,0.8076968220898227,39.28996107656566,26.794705189714122,-0.907582083290599,1.1921112951744277,4.095363265538907,7.419376175936613,23.726696098980238,0.6599998474121094,-2.8857516613907066,-0.6929983139038072,-4.476397848789958,3.0904012209823435,-2.584698081346879,1.1987014535392646,0.38945405103945063,91.74326696099378,53.74547766575144,1.8916997674430738,7,-0.8600025177001953,2.1599979400634766,5.092497825622559,7.914999008178711,0.7699966430664062,1,0.0618313925089109,3.346122245371141,46.52000045776367,2.1294076464278464,46.13000106811523,1.7058656334614868,45.43999862670898,0.0618313925089109
9663,2018-07-11,45.20000076293945,46.22000122070313,44.97999954223633,46.04999923706055,13333000.0,-0.03294824262355178,1.0840321587936477,-4.047555902708535,33.03212809106243,28.410785077559602,0.4492104080352277,2.4098942555878793,5.607449759071173,8.909983205343785,24.56340545253707,1.7600021362304688,-2.896149482719032,-1.9499992370605455,-5.493182599135508,1.5931841250144174,-3.7215909180980233,-0.17840755602306757,1.7199974060058594,15.27101279333724,-22.037800703947177,1.7715916810374797,7,0.5449981689453125,3.6999988555908203,6.722498893737793,9.454999923706055,2.229999542236328,2,0.11017697916322922,1.3158056765782586,46.7400016784668,3.346122245371141,46.52000045776367,2.1294076464278464,46.13000106811523,0.11017697916322922
9664,2018-07-12,45.68000030517578,45.88999938964844,45.34000015258789,45.34000015258789,9735400.0,0.010619458719785868,-2.2352881778096916,-0.4000008975774385,33.499498917014165,30.018784635080156,0.04092455777636417,1.5942093662158854,5.064562820273245,8.366273706041703,25.875096823770672,0.6899986267089844,-2.6925343602857197,-1.2049997329711886,-4.30745063561384,1.8974511696714629,-2.756225184292518,0.3462257183501407,1.2399978637695312,38.91632465911995,5.397814381219632,1.5512254513213257,7,0.14999961853027344,3.0699996948242188,6.427498817443848,8.5,-1.9099998474121094,3,0.07618212607240338,1.0840321587936477,45.20000076293945,1.3158056765782586,46.7400016784668,3.346122245371141,46.52000045776367,0.07618212607240338
9665,2018-07-13,46.13000106811523,46.22999954223633,45.5,45.59000015258789,6349000.0,0.009851154989779065,-1.0277730682829653,1.5882372740634152,40.31747159463612,31.201800302079437,-0.30999034689826743,0.9105099823318099,4.567857551519175,7.828506452980562,26.862757279045034,0.7299995422363281,-2.494022296007884,-0.5769990921020565,-3.3975266593179825,2.2435284751138695,-1.987262875710023,0.8332646915059101,0.507997283935552,59.27847113117616,24.189556046732562,1.4102637836079643,7,-0.3000011444091726,2.0649986267089915,6.00999832153321,7.350000381469734,-2.600002288818345,4,0.043355732791915846,-2.2352881778096916,45.68000030517578,1.0840321587936477,45.20000076293945,1.3158056765782586,46.7400016784668,0.043355732791915846
9666,2018-07-16,46.31000137329102,46.65999984741211,45.959999084472656,46.040000915527344,7228500.0,0.003902022566832475,-2.255786308029417,0.5000000000000198,47.613379115764246,34.267381952226216,-0.5265505465644296,0.5209424303714982,4.336478578429983,7.569357897266066,27.393524503728283,0.7000007629394531,-2.165995484930825,-0.24699878692626243,-2.7901020536304273,2.2961044797779024,-1.5185504202783449,1.02455284642582,-1.740001678466804,68.55684394534397,29.88950072422331,1.271551633352081,7,-0.48000144958496804,1.769998550415032,5.964998245239251,7.170000076293938,-2.5500030517578196,0,0.041891569189800526,-1.0277730682829653,46.13000106811523,-2.2352881778096916,45.68000030517578,1.0840321587936477,45.20000076293945,0.041891569189800526
9667,2018-07-17,47.29999923706055,47.459999084472656,45.95000076293945,45.95000076293945,9692800.0,0.021377625446163284,-1.2370370788993315,4.999985871515431,53.3762122296849,38.29499850138251,-1.410963216655091,-0.5790790750020705,3.245906363767048,6.506123094418598,27.476978646258253,1.5099983215332031,-1.8060265066593004,0.7939990997314439,-1.6387549294903394,3.226753128953227,-0.42237791487944776,2.0103761143423355,-2.6881995391845734,93.54839205866021,49.853367934244744,1.216377014610892,7,-1.125,0.7800006866455078,4.932499885559082,6.180002212524414,-4.30999755859375,1,0.02283302005232324,-2.255786308029417,46.31000137329102,-1.0277730682829653,46.13000106811523,-2.2352881778096916,45.68000030517578,0.02283302005232324
9668,2018-07-18,48.27999877929688,49.1500015258789,47.84000015258789,48.97000122070313,15309300.0,0.020718806723964756,1.4952334587941771,-0.5111134972618919,67.041614101937,42.88692387778822,-2.0622833416181336,-1.6657472417852048,2.173679427415557,5.442832648892171,26.78404342436157,1.8500022888183523,-1.6067779346755202,1.787498664855967,-0.6000736163950506,4.175070946106985,0.5937125242304617,2.9812848054814722,-3.554271105957042,77.16529047257207,26.92093555023066,1.1937861406255088,7,-1.2599983215332102,-0.19999885559082742,3.7850008010864187,4.7900028228759695,-5.489997863769538,2,-0.01594864285899411,-1.2370370788993315,47.29999923706055,-2.255786308029417,46.31000137329102,-1.0277730682829653,46.13000106811523,-0.01594864285899411
9669,2018-07-19,46.66999816894531,48.0,46.56000137329102,47.709999084472656,11481100.0,-0.03334715515862774,-1.2857220708447012,1.5072423706324636,56.59654576579508,45.56983568609653,-0.2899502449013909,-0.21731813739484096,3.643118134996449,6.930593778818064,26.41975192112438,1.7199974060058594,-1.3025849206647635,0.27299823760986186,-1.9067563639554947,2.4527528391752185,-0.81687906317282,1.3628755383925437,-1.6788140644531282,32.05473095421744,-21.723536544944274,1.0898773007826787,7,0.3950023651123047,1.4100017547607422,5.395001411437988,6.400003433227539,-3.9399986267089844,3,0.016284597515501487,1.4952334587941771,48.27999877929688,-1.2370370788993315,47.29999923706055,-2.255786308029417,46.31000137329102,0.016284597515501487
9670,2018-07-20,46.7599983215332,47.099998474121094,46.209999084472656,46.66999816894531,7792500.0,0.0019284370284757824,1.3116853520666234,-0.08653853207644059,52.95336582743344,47.080019635543664,-0.31423223088957286,-0.5090498047014052,3.3887820111485354,6.736318088631165,26.653681411315706,0.8899993896484375,-0.8457368712953084,0.47449855804443075,-1.3451764914039614,2.294173607492823,-0.43533896667976535,1.3843360827686269,-1.519285171757815,25.312417671104086,-26.69364389014492,0.9098375247241963,7,0.30500221252441406,1.0450019836425781,5.305001258850098,6.310003280639648,-3.009998321533203,4,-0.06394349809872901,-1.2857220708447012,46.66999816894531,1.4952334587941771,48.27999877929688,-1.2370370788993315,47.29999923706055,-0.06394349809872901
9671,2018-07-23,46.43000030517578,46.540000915527344,45.43000030517578,46.29999923706055,7364300.0,-0.007057271775081642,5.342819151834857,1.4444538634340693,53.95987277361889,48.71000982410514,0.0018513870683349865,-0.31574076584406896,3.502088182981012,6.9598613644244764,26.62617151874269,1.3299980163574219,-0.5401879353525345,0.22100048065185263,-1.4223702353730374,1.8643711966767427,-0.6006848773605924,1.0426858386642976,2.720001220703118,26.881711608981405,-25.462479220240645,0.8216853580124459,7,0.6350002288818359,0.75,5.6349992752075195,6.64000129699707,-3.029998779296875,0,-0.06245964908071777,1.3116853520666234,46.7599983215332,-1.2857220708447012,46.66999816894531,1.4952334587941771,48.27999877929688,-0.06245964908071777
9672,2018-07-24,45.90999984741211,47.27000045776367,45.83000183105469,46.61000061035156,10903300.0,-0.011199665180827156,-2.3488464933486513,-5.384577012236274,56.09220930836319,51.272241070471885,0.43777088645448003,0.148886230160862,3.8171307503337744,7.377605479423025,25.78001360050054,1.4399986267089844,-0.35147885784503785,-0.2590000152587919,-1.889922938523739,1.3719229080061552,-1.0744614768912655,0.5564614463736817,3.165601654052729,12.903209266840063,-43.094824506144064,0.815461461632475,7,1.335000991821289,1.2700004577636719,5.954998970031738,7.160001754760742,-2.8100013732910156,1,-0.04683078921857364,5.342819151834857,46.43000030517578,1.3116853520666234,46.7599983215332,-1.2857220708447012,46.66999816894531,-0.04683078921857364
9673,2018-07-25,45.959999084472656,46.06999969482422,45.13000106811523,45.790000915527344,9276400.0,0.001089070730270647,3.82051332211749,-0.24285426237459196,53.05164571493561,53.44470182579649,0.5664867583661817,0.045290419353101186,3.5449889628270412,7.209274067978505,25.013661215384598,0.9399986267089915,-0.2712378106546396,-0.17350082397460653,-1.7893465435607325,1.4423448956115195,-0.981423683767666,0.6344220358184529,3.042690393066401,28.919802273666928,-28.06140311469284,0.8079228597930616,7,1.180002212524407,1.220001220703125,5.582501411437988,7.110002517700195,-2.8199996948242188,2,-0.06462135476867881,-2.3488464933486513,45.90999984741211,5.342819151834857,46.43000030517578,1.3116853520666234,46.7599983215332,-0.06462135476867881
9674,2018-07-26,47.16999816894531,47.31000137329102,45.97000122070313,46.0,11637500.0,0.02632722168354973,-1.178869605130966,6.882416300152589,55.752198198905326,55.15967144849307,-0.4581037072013743,-1.0682623862684508,2.16004583347339,5.893164386106655,23.446079768157198,1.3500022888183665,-0.17538020633563178,0.9404983520507812,-0.6824609014182812,2.5634576055198437,0.12901872531625003,1.7519779787853125,1.6777837722167916,93.57783556207254,36.27883547820173,0.8114796267345319,7,-0.029996871948249293,0.01000213623046875,3.620001792907715,5.630002975463867,-4.149997711181641,3,-0.09285557395466615,3.82051332211749,45.959999084472656,-2.3488464933486513,45.90999984741211,5.342819151834857,46.43000030517578,-0.09285557395466615
9675,2018-07-27,48.29999923706055,49.47999954223633,47.88000106811523,48.63000106811523,17601100.0,0.023955927750261674,-1.735044407058158,-0.28205328846980887,59.10019939401692,56.43598481274337,-1.3945741343223403,-2.0671854352190238,0.8298075735480381,4.6248638852044195,21.70375386738445,2.3100013732910156,0.1755354545805119,1.919999504089354,0.11574781923319932,3.7242511889455088,1.0178736616612767,2.8221253465174314,-3.1699981689453196,72.87354668752624,19.284050714075917,0.9021258424280774,7,-0.9949989318847656,-1.1199989318847656,2.0625009536743164,4.500001907348633,-5.680000305175774,4,-0.11532090647633719,-1.178869605130966,47.16999816894531,3.82051332211749,45.959999084472656,-2.3488464933486513,45.90999984741211,-0.11532090647633719
9676,2018-07-30,47.90999984741211,48.43000030517578,47.61000061035156,48.27999877929688,9305400.0,-0.008074521652356337,1.447753036091484,1.1212026633375405,55.8793895869084,56.714115630212646,-0.8423267743585825,-1.6250374209818972,1.049917342292602,4.881993302292962,20.754526881428177,0.8199996948242188,0.5020562248553162,1.4440000534057589,-0.4819812765470317,3.3699813833585495,0.4810093884293636,2.406990718382154,-2.692998809814462,63.908040332326074,14.519126210849663,0.9629906649763968,7,-0.6049995422363281,-0.8850002288818359,2.452500343322754,4.89000129699707,-5.409999847412109,0,-0.08682946901818478,-1.735044407058158,48.29999923706055,-1.178869605130966,47.16999816894531,3.82051332211749,45.959999084472656,-0.08682946901818478
9677,2018-07-31,48.63000106811523,49.06000137329102,48.15999984741211,48.36000061035156,10816400.0,0.015028203360389014,-1.6865637650381395,-0.7297330735207364,68.78423514252259,56.90774019027771,-1.5129275354977239,-2.22687323129977,0.30834899530616866,4.032758304053729,19.579563136899992,1.1500015258789134,0.7418580772685743,2.016501235961904,-0.09858992736577221,4.13159239928958,0.958955654298066,3.0740468176257423,-3.3277400604248086,80.45979833836977,25.64996947686909,1.0575455816638397,7,-1.325000762939446,-1.6050014495849538,1.612499237060554,4.170000076293952,-8.360000610351555,1,-0.10754677004655522,1.447753036091484,47.90999984741211,-1.735044407058158,48.29999923706055,-1.178869605130966,47.16999816894531,-0.10754677004655522
9678,2018-08-01,47.97000122070313,48.97000122070313,47.77000045776367,48.88999938964844,8326600.0,-0.013571865780706904,1.2222198674748,-3.4073948487546373,62.29861179401454,57.54130308230209,-1.0074716074161643,-1.3883915622120213,0.9228711576718425,4.522608060241971,18.194236491839284,1.2000007629394602,0.8799780096517225,1.1980012893676815,-0.8176488718279558,3.2136514505633187,0.19017620876986285,2.2058263699655,-2.5841854423217967,56.98008422768657,0.15323139813327913,1.0078250805978177,8,-0.6650009155273509,-0.9450016021728587,1.2749996185302663,4.270000457763665,-8.120002746582038,2,-0.10152183912140944,-1.6865637650381395,48.63000106811523,1.447753036091484,47.90999984741211,-1.735044407058158,48.29999923706055,-0.10152183912140944
9679,2018-08-02,48.11000061035156,48.83000183105469,47.11000061035156,47.38999938964844,9371700.0,0.0029184779254916027,-1.6875044703526214,-0.7826115801171009,61.000002119277205,58.435373781395846,-1.030045858836992,-1.3893369746506536,0.7300237564928622,4.221764237095641,16.598659574230894,1.720001220703125,0.8910749209210778,1.204500579833983,-0.793292375059039,3.202293534727005,0.2056041023874755,2.2033970572804904,-2.6423011566931294,42.19411184311125,-13.73097478075703,0.9988964774465104,8,-0.8050003051757812,-1.085000991821289,0.9975004196166992,4.130001068115234,-8.510002136230469,3,-0.1033049502733483,1.2222198674748,47.97000122070313,-1.6865637650381395,48.63000106811523,1.447753036091484,47.90999984741211,-0.1033049502733483
9680,2018-08-03,48.84000015258789,48.86000061035156,47.849998474121094,48.18999862670898,7032700.0,0.015173550882875197,1.9275320654577621,0.9027783664646392,63.24607325660262,59.467173835060706,-1.6024875728235486,-2.008897614356968,-0.04833216814652985,3.353970240413787,15.32626518553683,1.0100021362304688,0.6929566170437269,1.7990001678466783,-0.33995071174268077,3.9379510474360373,0.7295247280519987,2.868475607641358,-3.2920546971579014,88.71789053192477,32.96999454656111,1.0694754397946793,8,-1.5349998474121094,-1.8150005340576172,-0.4849996566772461,2.960000991821289,-9.65999984741211,4,-0.11916461254383992,-1.6875044703526214,48.11000061035156,1.2222198674748,47.97000122070313,-1.6865637650381395,48.63000106811523,-0.11916461254383992
9681,2018-08-06,49.47999954223633,49.790000915527344,48.9000015258789,49.08000183105469,8555000.0,0.013104000566112273,-1.3421088295378434,0.6153796495181688,61.84783167559805,60.10668743142013,-1.971690810228914,-2.546322466771528,-0.7441104111370862,2.5698767701035194,14.477758928655321,0.9500007629394531,0.7325093848894113,2.290999603271487,-0.09187681932557723,4.673876025868552,1.099561391972955,3.4824378145700194,-3.853413005070209,88.43278589587015,35.918700168143914,1.1914382112985338,8,-2.019998550415039,-2.214998245239258,-1.4399995803833008,2.0050010681152344,-11.09000015258789,0,-0.13864188912321695,1.9275320654577621,48.84000015258789,-1.6875044703526214,48.11000061035156,1.2222198674748,47.97000122070313,-0.13864188912321695
9682,2018-08-07,49.63000106811523,49.97000122070313,49.08000183105469,49.790000915527344,7530600.0,0.0030315587563993773,2.4230715621904486,-0.4000019073595646,58.06453083091586,60.66367466652905,-1.719322476541116,-2.6021234910886264,-0.9518767683851692,2.2743921982975266,13.815434554099143,0.8899993896484446,0.8312705638085376,2.2965011596679616,-0.3115938283696238,4.904596147705547,0.9924536656491654,3.600548653686758,-3.836877955814657,88.11188531368495,37.11669271081662,1.3040474940187932,8,-1.6599998474120952,-2.2749996185302663,-1.5900011062622,1.1249980926513743,-10.74000167846679,1,-0.14366312542144777,-1.3421088295378434,49.47999954223633,1.9275320654577621,48.84000015258789,-1.6875044703526214,48.11000061035156,-0.14366312542144777
9683,2018-08-08,50.18000030517578,50.38999938964844,49.45000076293945,49.599998474121094,8458800.0,0.011081991239647593,-1.1363671830973705,-3.625014901175244,74.00823056434587,62.69212270713355,-1.7967058315874098,-2.909052865392283,-1.5921592149502928,1.5940435687892531,12.618427246448233,0.9399986267089844,0.9738010955046121,2.5975004196167006,-0.10224551771404577,5.297246356947447,1.2476274509513274,3.947373388282074,-4.136264506371056,93.5975865052708,38.54566166022815,1.3498729686653745,8,-1.4300003051757812,-2.614999771118164,-2.140000343322754,0.5749988555908203,-11.080001831054688,2,-0.19748903521608685,2.4230715621904486,49.63000106811523,-1.3421088295378434,49.47999954223633,1.9275320654577621,48.84000015258789,-0.19748903521608685
9684,2018-08-09,49.15999984741211,49.58000183105469,48.15999984741211,48.959999084472656,9514900.0,-0.02032683243444433,1.7307606251673509,0.34482781300149956,64.56311983059783,63.29911386675365,-0.5193535201406689,-1.7022471040016427,-0.6622935894183115,2.4914491462976756,11.063784850148851,2.020000457763672,1.1302135594375073,1.4034999847412095,-1.2276680662531945,4.0346680357356135,0.08791595924400752,2.7190840102384115,-2.7685629613398888,51.57483862634904,-6.939900975220532,1.3155840254972009,8,-0.4099998474121094,-1.5200004577636719,-1.119999885559082,1.5949993133544922,-10.459999084472656,3,-0.18938163958886,-1.1363671830973705,50.18000030517578,2.4230715621904486,49.63000106811523,-1.3421088295378434,49.47999954223633,-0.18938163958886
9685,2018-08-10,48.13000106811523,48.65999984741211,47.90999984741211,48.18000030517578,8088800.0,-0.02095196872444871,-2.061214003783544,-0.2499952316466433,59.507835705145176,63.702274546557746,0.5408737368539676,-0.5425475278598242,0.28985605721937446,3.3799630339894833,9.640705555404978,1.25,1.3179257839591259,0.273501205444326,-2.247086447694983,2.7940888585836348,-0.9867926211253248,1.5337950320139768,-1.4186791817569073,8.87101860126687,-51.42906311774081,1.2602938265696544,8,0.6199989318847727,-0.49000167846678977,-0.1875009536743093,2.6249980926513743,-8.94000244140625,4,-0.17722838987520861,1.7307606251673509,49.15999984741211,-1.1363671830973705,50.18000030517578,2.4230715621904486,49.63000106811523,-0.17722838987520861
9686,2018-08-13,48.25,48.599998474121094,47.65999984741211,48.06000137329102,6436600.0,0.002493225207182981,1.1123669671291474,-3.800030518043111,63.70023973638381,63.13738616809788,0.5299004436365564,-0.5373023740147289,0.04472985200712998,3.092991547532989,8.444896645673497,0.9399986267089844,1.4034919579769252,0.29650020599365234,-2.1206958687718753,2.71369628075918,-0.9120978313891115,1.5050982433764162,-1.2443839133784707,21.611730824855062,-42.8378974339884,1.2085980373827654,8,0.5,-0.5650005340576172,-0.8249998092651367,2.5049991607666016,-9.209999084472656,0,-0.18797926828651235,-2.061214003783544,48.13000106811523,1.7307606251673509,49.15999984741211,-1.1363671830973705,50.18000030517578,-0.18797926828651235
9687,2018-08-14,48.38000106811523,48.88999938964844,48.22999954223633,48.41999816894531,6879800.0,0.002694322655237835,-2.882350301248752,-0.2105125785532607,64.03713621524453,63.33055554823455,0.40309753301826134,-0.6137090342366918,-0.2130795904419145,2.824138942164943,7.8293019158883865,0.6599998474121094,1.3680300654423547,0.3725011825561424,-2.031442737644369,2.7764451027566537,-0.8294707775441168,1.5744731426564016,-1.1036343172515473,26.37367551033785,-40.81170421392909,1.2019719601002568,8,0.36999893188477273,-0.6950016021728445,-0.9625015258788991,2.3749980926513743,-8.99000167846679,1,-0.20649031537642293,1.1123669671291474,48.25,-2.061214003783544,48.13000106811523,1.7307606251673509,49.15999984741211,-0.20649031537642293
9688,2018-08-15,47.5099983215332,48.099998474121094,47.16999816894531,47.849998474121094,10296200.0,-0.01798269382749973,1.2142860386646745,8.500619933236448,52.05314037482615,62.336459798851095,1.3421256647098687,0.20622258134544325,0.4963826654207182,3.6059838404878946,8.412944810223099,1.2100028991699148,1.380306716922199,-0.4590015411376953,-2.8692254830524178,1.9512224007770271,-1.6641135120950565,0.7461104298196659,2.8800010681152344,14.107868711299085,-47.68437429609191,1.2051119709573608,8,1.2700004577636719,0.1750011444091797,-0.11999893188476562,3.2450008392333984,-7.879997253417976,2,-0.18143547119381565,-2.882350301248752,48.38000106811523,1.1123669671291474,48.25,-2.061214003783544,48.13000106811523,-0.18143547119381565
9689,2018-08-16,47.43000030517578,48.22999954223633,47.1500015258789,47.9900016784668,13733100.0,-0.0016838143376899373,1.0769250519937488,1.6470621234390603,43.98340949537828,60.196163825381724,1.4701206846411452,0.3647798658212409,0.4238510544262013,3.5471253361478716,8.286806411749684,1.079998016357429,1.19344918361044,-0.5769996643066406,-2.9241294837232275,1.7701301551099462,-1.7505645740149376,0.5965652454016563,2.8955990600585935,16.091903623967195,-42.46869832532576,1.173564909708295,8,1.3400001525878906,0.3299999237060547,-0.10750102996826172,3.3249988555908203,-8.330001831054688,3,-0.17562727761875385,1.2142860386646745,47.5099983215332,-2.882350301248752,48.38000106811523,1.1123669671291474,48.25,-0.17562727761875385
9690,2018-08-17,43.77000045776367,44.81999969482422,42.61999893188477,44.77000045776367,52584200.0,-0.0771663466975081,3.0000069358228183,1.7857099066082656,30.285717192150244,56.689262216109746,4.844791338364594,3.9940692396287147,3.9269114256466153,7.093956745524146,8.708897398672693,4.8100013732910085,1.0265860555509292,-4.087499618530273,-7.065241070659951,-1.1097581664005958,-5.576370344595112,-2.5986288924654346,6.428574993896483,18.341330812104484,-37.90938154733382,1.4888707260648395,8,2.7349987030029297,2.7349987030029297,3.5199995040893555,6.98499870300293,-5.189998626708984,4,-0.11583275398218396,1.0769250519937488,47.43000030517578,1.2142860386646745,47.5099983215332,-2.882350301248752,48.38000106811523,-0.11583275398218396
9691,2018-08-20,43.52999877929688,44.150001525878906,43.02000045776367,43.79999923706055,15056100.0,-0.005483245966569794,1.3298870147592623,0.27000045776366477,24.55088794498613,52.965524117673105,4.639969079280924,4.22214184417917,4.007172778342152,7.240280100950464,8.758365743321358,1.1300010681152344,0.8476302917541858,-4.1825012207031165,-7.688495971838236,-0.6765064695679968,-5.935498596270676,-2.4295038451355566,6.2138620811767495,14.513553125587508,-37.077253577128985,1.7529973755675585,8,2.9750003814697195,2.9750003814697195,3.4825010299682546,7.2250003814697195,-5.270000457763679,0,-0.0997013616883452,3.0000069358228183,43.77000045776367,1.0769250519937488,47.43000030517578,1.2142860386646745,47.5099983215332,-0.0997013616883452
9692,2018-08-21,43.7599983215332,44.22999954223633,42.849998474121094,43.34000015258789,15570800.0,0.005283702014384328,1.029412424687812,-1.5555461365659715,28.050037371303603,47.85905820733508,3.899855871374477,4.029400329356946,3.6574318750859334,6.892239562616112,9.313620687050753,1.3800010681152344,0.5642077312385823,-3.84500160217285,-7.698342833564475,0.008339629218774292,-5.771672217868662,-1.918330986477038,5.556430823225099,20.32084252441804,-29.32468747979207,1.9266706156958113,8,2.3400020599365234,2.7450008392333984,3.1950016021728516,6.995000839233398,-5.409999847412109,1,-0.1078610051884592,1.3298870147592623,43.52999877929688,3.0000069358228183,43.77000045776367,1.0769250519937488,47.43000030517578,-0.1078610051884592
9693,2018-08-22,42.9900016784668,43.54999923706055,42.97000122070313,43.52000045776367,11214300.0,-0.017595902024692522,-1.0350818487237747,-1.2619073569482289,24.951075188747268,43.45771991379613,3.959029211977949,4.812208115356064,4.265000098574973,7.581950005178491,9.53920763084381,0.789997100830071,0.20423027852264397,-4.466498374938965,-8.787323597758451,-0.1456731521194783,-6.626910986348705,-2.306085763529225,5.924641653519096,6.595413660014515,-42.17537878355405,2.160412611409742,8,2.7649974822998047,3.5149974822998047,4.137497901916504,7.764997482299805,-4.340000152587891,2,-0.08374045471651048,1.029412424687812,43.7599983215332,1.3298870147592623,43.52999877929688,3.0000069358228183,43.77000045776367,-0.08374045471651048
9694,2018-08-23,42.790000915527344,43.29999923706055,42.650001525878906,42.810001373291016,9504400.0,-0.004652262273337593,-3.3333290947700367,0.03773679967754937,18.782249254480448,38.932654752611164,3.531831504485062,4.919469551919178,4.293030977351869,7.682282297025921,10.602459552476661,0.6499977111816406,-0.1596258415566183,-4.4474992752075195,-9.246954999969184,0.3519564495541445,-6.847227137588348,-2.047771412826691,5.74696375245248,7.7273602130678105,-34.50366697329103,2.3997278623808316,8,2.964998245239258,3.714998245239258,4.7599992752075195,7.964998245239258,-4.450000762939453,3,-0.07384902500119928,-1.0350818487237747,42.9900016784668,1.029412424687812,43.7599983215332,1.3298870147592623,43.52999877929688,-0.07384902500119928
9695,2018-08-24,42.72999954223633,43.060001373291016,42.52000045776367,42.84000015258789,8294700.0,-0.0014022288386827952,-1.0377439972361375,5.499904634751097,12.952801603931391,33.294050515672,3.0679123397058277,4.786174387168835,4.218406546534673,7.616026315944524,11.401529563646104,0.5400009155273438,-0.7487226215791765,-4.229000663757326,-9.400839296380738,0.9428379688660868,-6.814919980069028,-1.643081347445623,5.451947181577793,12.280654789789992,-23.110360014896067,2.585919316311705,8,2.9750003814697266,3.7250003814697266,4.842500686645508,8.024999618530273,-3.829998016357422,4,-0.08495205024580377,-3.3333290947700367,42.790000915527344,-1.0350818487237747,42.9900016784668,1.029412424687812,43.7599983215332,-0.08495205024580377
9696,2018-08-27,43.75,44.20000076293945,42.75,42.959999084472656,12581300.0,0.023870827725037902,-1.3966972893560408,-7.181786655569427,20.541075461824946,28.461154876403164,1.5002229744873077,3.62436040321829,3.08510740812725,6.4946962532988834,12.084760923887302,1.470001220703125,-1.2192015818850166,-3.001000213623044,-8.343591691382287,2.3415912641361984,-5.672295952502665,-0.3297044747434228,3.9789910225300886,71.9298363025525,41.42279330526869,2.671295738879623,8,1.625,2.7049999237060547,3.685000419616699,7.004999160766602,-4.8300018310546875,0,-0.11817138671875005,-1.0377439972361375,42.72999954223633,-3.3333290947700367,42.790000915527344,-1.0350818487237747,42.9900016784668,-0.11817138671875005
9697,2018-08-28,43.400001525878906,43.63999938964844,42.95000076293945,43.22999954223633,13190500.0,-0.007999965122767905,1.123080173481305,0.21519213497252454,15.3374252272436,24.381630971116213,1.195208747891705,3.75496993633336,3.347319811395252,6.771437132513988,12.496669463614063,0.7999992370605469,-1.6194520340594778,-3.089498710632327,-8.555402609494102,2.376405188229448,-5.822450660063218,-0.3565467612014359,3.91227025146987,52.38100644411242,28.621234585648985,2.732951949430889,8,1.9749984741210938,3.0549983978271484,3.722498893737793,7.354997634887695,-5.510002136230469,1,-0.11843324939241717,-1.3966972893560408,43.75,-1.0377439972361375,42.72999954223633,-3.3333290947700367,42.790000915527344,-0.11843324939241717
9698,2018-08-29,43.099998474121094,43.38000106811523,42.86000061035156,43.310001373291016,14226400.0,-0.00691251247028013,1.9714117557302628,-1.2352967575451588,16.55628888116962,21.334173125093024,0.8983372720557696,3.8698256554875456,3.5468260649194434,6.984836694678876,13.180089228540453,0.5400009155273438,-2.117700192258411,-3.1460016250610323,-8.765937820531981,2.4739345704099165,-5.955969722796503,-0.33603352732556147,3.8288915976608777,34.52368517854143,13.692343788165243,2.809968097735474,8,0.5700016021728516,3.355001449584961,4.112502098083496,7.655000686645508,-5.859996795654297,2,-0.11020882060708381,1.123080173481305,43.400001525878906,-1.3966972893560408,43.75,-1.0377439972361375,42.72999954223633,-0.11020882060708381
9699,2018-08-30,43.13999938964844,43.5,42.88999938964844,42.900001525878906,10122300.0,0.0009280955207309205,-3.6922738343261248,-1.1428311928938621,19.08302658989372,20.0894297248423,0.207639502289112,3.6242087463488843,3.4037539177574416,6.829164171965161,14.253531918439698,0.6100006103515625,-2.6786118424822405,-2.8575006484985366,-8.569172730911532,2.854171433914459,-5.713336689705038,-0.001664607292035214,3.436179513012071,36.90469162265384,13.95897267404305,2.8558360412064996,8,0.2350006103515625,3.315000534057617,4.020001411437988,7.614999771118164,-6.549999237060547,3,-0.1040796923341385,1.9714117557302628,43.099998474121094,1.123080173481305,43.400001525878906,-1.3966972893560408,43.75,-0.1040796923341385
9700,2018-08-31,43.02000045776367,43.29999923706055,42.83000183105469,43.11999893188477,9982200.0,-0.0027816164483664974,1.0434710497072628,-0.4166640175477932,17.5960516246017,19.316670133688472,0.2347492637276858,3.463402237942418,3.4039445716871697,6.829224291054338,15.379945931486406,0.4699974060058594,-3.095909543253846,-2.68649959564209,-8.381414546608625,3.008415355324445,-5.533957071125357,0.1609578798411775,3.2316841693050904,18.620711427511583,-4.3081159507201185,2.8474574754832673,8,0.3549995422363281,3.434999465942383,4.140000343322754,7.73499870300293,-7.299999237060547,4,-0.1087866168149052,-3.6922738343261248,43.13999938964844,1.9714117557302628,43.099998474121094,1.123080173481305,43.400001525878906,-0.1087866168149052
9701,2018-09-04,42.61999893188477,43.0,42.04999923706055,42.84000015258789,15147400.0,-0.009298036299920875,2.51851537885531,2.200045777065463,15.467629518973268,17.918624816762883,0.5499227112908613,3.5027041876508775,3.7102247221351803,7.082111999462235,16.208318413829957,0.970001220703125,-3.4857578638676117,-2.7435010910034094,-8.30628111884581,2.819278936838991,-5.524891104924606,0.03788892291778723,3.333150961639582,35.8490339699963,12.804235917656584,2.7813900139211984,9,0.5050010681152273,3.6000003814697195,4.6225013732910085,7.395000457763665,-8.189998626708991,1,-0.08728290706790398,1.0434710497072628,43.02000045776367,-3.6922738343261248,43.13999938964844,1.9714117557302628,43.099998474121094,-0.08728290706790398
9702,2018-09-05,42.5,42.58000183105469,41.91999816894531,42.29999923706055,15022100.0,-0.0028155545493221412,2.666641942080892,-0.9090893327785007,16.99605915142834,17.03473414594967,0.5279103755511301,3.226581702682431,3.7734729501545985,7.058553980695862,17.00995698651645,0.7000007629394602,-3.4257915590171066,-2.506999969482422,-7.827095600436564,2.8130956614717206,-5.167047784959493,0.15304784599464938,3.062834827877971,36.70893410721701,12.015921428784985,2.6600478154770717,9,0.5599994659423828,3.654998779296875,4.664999961853027,7.5149993896484375,-9.709999084472656,2,-0.08423533720128673,2.51851537885531,42.61999893188477,1.0434710497072628,43.02000045776367,-3.6922738343261248,43.13999938964844,-0.08423533720128673
9703,2018-09-06,40.27000045776367,42.20000076293945,40.2400016784668,41.97999954223633,22590500.0,-0.052470577464384216,-1.214692431367647,-8.54996280684354,13.244360300052861,16.419413151013273,2.605498334756078,4.928783377077082,5.920928468793946,9.117798108419137,17.9082008288665,2.259998321533203,-3.3469594507412026,-4.241499519348146,-9.375699816509552,0.8927007778132605,-6.808599667928846,-1.6743993707674463,4.855693971042378,0.9202084276769301,-23.833813246092642,2.567100148580703,9,1.9500007629394531,5.045000076293945,6.8949995040893555,9.504999160766602,-6.5800018310546875,3,-0.05910109364442262,2.666641942080892,42.5,2.51851537885531,42.61999893188477,1.0434710497072628,43.02000045776367,-0.05910109364442262
9704,2018-09-07,39.849998474121094,40.400001525878906,39.63000106811523,40.0,11910100.0,-0.010429649338670521,-1.6101872446076269,0.08772023753753352,19.846156283947053,17.18534144879279,2.865993568855451,4.864970922171473,6.297581879071728,9.347061339774271,19.781739499613526,0.770000457763679,-3.360725160546032,-4.1960014343261705,-9.243091251838798,0.8510883831864575,-6.719546343082484,-1.6724565255698565,4.591698969637463,5.994482718477463,-18.762255741523667,2.5235449087563127,9,2.06500244140625,5.160001754760742,7.315001487731934,9.05000114440918,-6.4199981689453125,4,-0.06549553062967495,-1.214692431367647,40.27000045776367,2.666641942080892,42.5,2.51851537885531,42.61999893188477,-0.06549553062967495
9705,2018-09-10,39.599998474121094,40.27999877929688,39.400001525878906,40.099998474121094,15560700.0,-0.006273525961672299,1.046503788080393,3.3332994252581254,19.815675763730184,17.104741482337815,2.9338355324453786,4.683272432832084,6.499144983827932,9.45290962475336,21.9420925225528,0.8799972534179759,-3.2765475151764107,-4.019501304626466,-9.05510329744505,1.0161006881921182,-6.5373023010357585,-1.501700308217174,4.071827549534532,5.555473139221674,-19.650251127291263,2.5178009964092927,9,1.9200019836425781,5.295001983642578,7.565001487731934,9.30000114440918,-4.840000152587898,0,-0.07601006155341805,-1.6101872446076269,39.849998474121094,-1.214692431367647,40.27000045776367,2.666641942080892,42.5,-0.07601006155341805
9706,2018-09-11,39.18000030517578,39.459999084472656,38.5099983215332,39.13999938964844,14716700.0,-0.01060601477598,2.166677263074908,-0.0800018310546875,15.820914217716705,17.158462481279273,2.947352222953711,4.62611197171627,6.8358131230564965,9.781374074228438,24.435495055917432,1.0900001525878906,-3.135273023343082,-3.985999488830565,-8.897886120611915,0.9258871429507849,-6.441942804721236,-1.5300561729398936,3.722897308880036,16.461951005082824,-8.974956689718564,2.455943315890675,9,1.8249988555908203,5.269998550415039,7.984999656677246,9.719999313354492,-4.220001220703125,1,-0.08831033837474422,1.046503788080393,39.599998474121094,-1.6101872446076269,39.849998474121094,-1.214692431367647,40.27000045776367,-0.08831033837474422
9707,2018-09-12,38.38999938964844,38.7599983215332,37.38999938964844,38.13000106811523,17214800.0,-0.02016337185742656,1.7400083160717623,6.499809269502371,15.773818140120767,17.071521287829402,3.2988582247435403,4.879486709796893,7.54802733015979,10.47591487561101,27.07442372864275,1.7900009155273438,-2.970386748580303,-4.276500320434572,-8.983401362537798,0.4304007216686543,-6.629950841486185,-1.9230497993829587,3.634318365902857,20.79001485431588,-6.739804184540617,2.353450521051613,9,2.0550003051757812,5.5,8.972501754760742,10.510000228881836,-4.470001220703132,2,-0.10315184025609647,2.166677263074908,39.18000030517578,1.046503788080393,39.599998474121094,-1.6101872446076269,39.849998474121094,-0.10315184025609647
9708,2018-09-13,38.88999938964844,39.150001525878906,38.61999893188477,38.77999877929688,13402900.0,0.01302422526567737,-1.4651265946310876,0.42308200184863404,22.22222826004264,17.4203214734015,2.390225260419129,3.900570696800102,7.002816277000591,9.896923210042353,29.368753627377153,0.7600021362304688,-2.9359315066208467,-3.3455003738403306,-7.754178766034833,1.0631780183541721,-5.549839569937582,-1.1411611777430792,2.207454692722287,49.83385167555072,18.981272114198987,2.20433919609725,9,1.4549999237060547,5.0,8.772501945495605,10.010000228881836,-4.599998474121094,3,-0.15685262457846072,1.7400083160717623,38.38999938964844,2.166677263074908,39.18000030517578,1.046503788080393,39.599998474121094,-0.15685262457846072
9709,2018-09-14,39.099998474121094,39.58000183105469,38.88000106811523,38.90999984741211,10359200.0,0.005399822261981102,-4.600091554131119,1.7272506588987104,24.686192023401063,18.208114851045874,1.7286742269692965,3.198499870836798,6.728481943274041,9.631663677958748,31.729124526872134,0.7000007629394602,-2.8310496954331796,-2.71900119781494,-6.604255384997273,1.1662529893673934,-4.661628291406103,-0.7763741042237768,1.2559646697051718,59.169530990131804,24.895027797634484,1.942627093591165,9,1.095001220703125,4.385002136230469,9.057501792907715,9.80000114440918,-5.569999694824219,4,-0.1383631728526229,-1.4651265946310876,38.88999938964844,1.7400083160717623,38.38999938964844,2.166677263074908,39.18000030517578,-0.1383631728526229
9710,2018-09-17,38.70000076293945,39.16999816894531,38.63999938964844,38.95000076293945,10794500.0,-0.010230120889809902,-1.8648370002268182,-1.3157989840785431,11.450383013121979,17.76175412817351,1.6220082349446443,3.372079011435403,7.0359256991141095,9.966807786147335,32.13770554529675,0.529998779296875,-2.7736364730276364,-2.8654989242553697,-6.8744023247294805,1.1434044762187412,-4.869950624492425,-0.8610472240183142,1.0627696300512497,59.81734762130375,29.05408160055238,2.004451700237055,9,1.2849998474121094,4.439998626708984,9.494998931884766,10.19999885559082,-5.180000305175781,0,-0.13617571973823883,-4.600091554131119,39.099998474121094,-1.4651265946310876,38.88999938964844,1.7400083160717623,38.38999938964844,-0.13617571973823883
9711,2018-09-18,39.18999862670898,39.43000030517578,38.77000045776367,38.849998474121094,9846200.0,0.012661443258646266,-1.6400195313990127,-1.360000610351534,18.535098928406185,17.932758547837715,0.6641394369882221,2.677547429805415,6.444586666376274,9.392591539150708,32.47715370604155,0.7299995422363281,-2.7926140788605593,-2.158501052856451,-6.189451686257648,1.872449580544746,-4.173976369557046,-0.143025736155856,-1.7999992370605398,82.19165435745906,51.92547411587941,2.0154753167005977,9,0.605001449584968,3.9500007629394602,9.005001068115241,9.710000991821296,-7.379999160766591,1,-0.11303905231975753,-1.8648370002268182,38.70000076293945,-4.600091554131119,39.099998474121094,-1.4651265946310876,38.88999938964844,-0.11303905231975753
9712,2018-09-19,39.040000915527344,39.47000122070313,38.849998474121094,39.38999938964844,8213400.0,-0.0038274487480948194,1.4313731356679782,-1.0294068148414313,18.96023144853646,18.567855342113667,0.3036545453285129,2.588518770555055,6.482318404713979,9.474047830615838,32.75694729953713,0.6200027465820384,-2.813105370512673,-2.0724988937377944,-6.061446686935668,1.9164488994600788,-4.0669727903367345,-0.07802499713885425,-1.6092015075683577,43.75007450558055,13.443187472939172,1.9944738965989384,9,-0.14500045776367188,4.099998474121094,9.177498817443848,9.85999870300293,-6.400001525878899,2,-0.10450824117250346,-1.6400195313990127,39.18999862670898,-1.8648370002268182,38.70000076293945,-4.600091554131119,39.099998474121094,-0.10450824117250346
9713,2018-09-20,39.38999938964844,39.84000015258789,39.18000030517578,39.27999877929688,12464200.0,0.008965124639171984,-3.258097066351644,-0.3142888283378544,22.627700642206477,18.876915826364716,-0.2059581206306902,2.0606386478580134,6.0714527174429165,9.052536238246155,32.91691101966921,0.7999992370605469,-2.7830168676515967,-1.5425003051757784,-5.499495176694637,2.4144945663430804,-3.520997740935208,0.43599713058365097,-1.8776319091796836,62.49996026359541,31.66331293890469,1.978497435759428,9,-0.5550003051757812,3.4200000762939453,8.827500343322754,9.510000228881836,-7.029998779296882,3,-0.1388677660690858,1.4313731356679782,39.040000915527344,-1.6400195313990127,39.18999862670898,-1.8648370002268182,38.70000076293945,-0.1388677660690858
9714,2018-09-21,39.63000106811523,39.959999084472656,39.150001525878906,39.33000183105469,20729500.0,0.006092959689912192,-1.454538623818744,2.7272506588987104,25.681474127352857,19.52867120010057,-0.5369100522805965,1.656699174198046,5.756643528848173,8.72189173306591,32.913251100861316,0.80999755859375,-2.804545194924863,-1.1444986343383832,-5.041096391862091,2.7520991231853245,-3.092797513100237,0.8038002444234706,-1.9779756273193243,75.00014449614142,40.85774693656114,1.9482988787618554,9,-0.9550018310546804,3.1799983978271555,8.602498054504402,9.269998550415046,-8.510000228881829,4,-0.13474640445781472,-3.258097066351644,39.38999938964844,1.4313731356679782,39.040000915527344,-1.6400195313990127,39.18999862670898,-0.13474640445781472
9715,2018-09-24,39.099998474121094,39.5,38.86000061035156,39.2400016784668,10678400.0,-0.013373771882649654,-1.0645177168382258,-0.4666785346439082,25.211245735997906,20.57204136879848,-0.09531450576122324,2.0035294343227648,6.189630478370539,9.163316870808153,32.91112547678524,0.7700004577636648,-2.547904790165461,-1.4930011749267607,-5.3439786653632595,2.357976315509738,-3.4184899201450065,0.4324875702914852,-1.2633351418310497,27.730957746569175,-5.939629518426258,1.9254887452182492,9,-0.4249992370605469,2.0050010681152344,9.16500186920166,9.80000114440918,-6.680000305175788,0,-0.14245524072106563,-1.454538623818744,39.63000106811523,-3.258097066351644,39.38999938964844,1.4313731356679782,39.040000915527344,-0.14245524072106563
9716,2018-09-25,38.58000183105469,39.22999954223633,38.5099983215332,39.150001525878906,9222500.0,-0.013299147400493427,-1.0281532741613117,4.071333206179668,23.866652289481806,21.47124516317193,0.36947630662071873,2.230713341033855,6.598765982478113,9.587938955037515,33.86917781025162,0.720001220703125,-2.472935828988703,-1.754497909545897,-5.401896295916501,1.8929004768247069,-3.5781971027312025,0.06920128363940847,-0.5734716385900356,4.827825702627404,-27.282842686800823,1.8236991931853028,9,0.6549968719482422,2.2299976348876953,7.924997329711914,9.194997787475586,-5.700000762939453,1,-0.13115606876975328,-1.0645177168382258,39.099998474121094,-1.454538623818744,39.63000106811523,-3.258097066351644,39.38999938964844,-0.13115606876975328
9717,2018-09-26,38.2599983215332,38.86999893188477,38.08000183105469,38.099998474121094,10927600.0,-0.008294543658209474,-6.900242241593143,-0.280701636974475,32.0214360195006,22.56004602533393,0.7477318796813464,2.26186356833,6.769988694751099,9.780199577884417,34.95717118424443,0.7899971008300852,-2.389213815290489,-1.8175012588501005,-5.274819035527159,1.639816517826958,-3.5461601471886297,-0.08884237051157129,1.7000007629394531,9.574295395978329,-25.387822369480897,1.7286588883385297,9,0.7600021362304688,2.5500011444091797,8.245000839233398,8.960000991821289,-2.9099998474121094,2,-0.1685833543793095,-1.0281532741613117,38.58000183105469,-1.0645177168382258,39.099998474121094,-1.454538623818744,39.63000106811523,-0.1685833543793095
9718,2018-09-27,38.349998474121094,38.7400016784668,38.06999969482422,38.310001373291016,7146400.0,0.0023523302806116586,-1.5769284378094854,0.24998211858951433,35.74142997629946,23.78840579787819,0.6404246741893473,1.894912525818171,6.497592868891438,9.561204019132575,36.0607476348101,0.6700019836425781,-2.231291930558747,-1.4900011062622056,-4.718088530953757,1.738086318429346,-3.1040448186079814,0.1240426060835702,1.5724006652832045,14.814755011585381,-22.82794221815987,1.6140437123457756,9,0.6650009155273438,2.4450016021728516,7.95250129699707,8.755001068115234,-3.079998016357422,3,-0.14889176823112016,-6.900242241593143,38.2599983215332,-1.0281532741613117,38.58000183105469,-1.0645177168382258,39.099998474121094,-0.14889176823112016
9719,2018-09-28,38.650001525878906,39.34000015258789,38.11999893188477,38.27000045776367,11751200.0,0.007822765676516408,-2.5882171447164497,9.50071530758226,41.054638559063854,27.077767525205065,0.3015924286498972,1.3083633446622969,6.066822674515649,9.11890871983374,37.07450049581017,1.220001220703118,-1.9979019559314892,-0.9654981613159208,-3.8314763663102838,1.9004800436784421,-2.3984872638131023,0.46749094118126067,1.1983016357421903,40.559559949421924,-1.0947823316936365,1.432989102497181,9,0.36499786376953125,2.144998550415039,7.479997634887695,8.454998016357422,-4.3300018310546875,4,-0.16274257871156228,-1.5769284378094854,38.349998474121094,-6.900242241593143,38.2599983215332,-1.0281532741613117,38.58000183105469,-0.16274257871156228
9720,2018-10-01,38.34000015258789,38.77000045776367,38.04999923706055,38.5,10337000.0,-0.008020733791781254,1.0571441027569333,-0.42105104652913716,41.923076640924755,29.676431715484902,0.620399020690563,1.3173130929012586,6.236857109124628,9.2725129577165,38.12505845781011,0.720001220703125,-1.8439865595831293,-1.041499519348143,-3.467535966889457,1.384536928193171,-2.2545177431188037,0.1715187044225175,1.437170870361328,22.48067517136554,-21.43665279625121,1.2130182237706582,10,0.6649990081787109,2.4549999237060547,7.789999008178711,8.764999389648438,-3.470001220703118,0,-0.1883150569801746,-2.5882171447164497,38.650001525878906,-1.5769284378094854,38.349998474121094,-6.900242241593143,38.2599983215332,-0.1883150569801746
9721,2018-10-02,38.900001525878906,39.36000061035156,38.16999816894531,38.33000183105469,9626500.0,0.014606191211848918,-1.6741416998842742,-3.5625014901175405,55.13080493930261,33.69538432557003,0.01669076272585812,0.4894223284530881,5.551148696980796,8.535429083410136,38.57370695819292,1.19000244140625,-1.7043155101947391,-0.2954982757568345,-2.187803747131767,1.5968071956180978,-1.2416510114442971,0.6506544599306281,0.7735391899169954,64.88560288169501,17.29749484220889,0.9461527356874658,10,0.10499763488769531,1.894998550415039,7.179998397827148,8.154998779296875,-3.6500015258789062,1,-0.16658105662599176,1.0571441027569333,38.34000015258789,-2.5882171447164497,38.650001525878906,-1.5769284378094854,38.349998474121094,-0.16658105662599176
9722,2018-10-03,38.91999816894531,39.650001525878906,38.68999862670898,39.150001525878906,7441700.0,0.0005140525008231478,-1.7826072534276503,-0.4035148773273012,50.33406228919328,36.77386895301301,-0.02471773495313556,0.1976003030849327,5.419849304704201,8.347685752997961,38.86658310469892,0.960002899169929,-1.4381047785986638,-0.09650154113769815,-1.1749267008118949,0.9819236185364986,-0.6357141209747965,0.4427110386994002,-0.8699989318847656,54.37485545894318,6.778730651419728,0.5392125798370988,10,0.08500099182128906,1.595001220703125,6.995001792907715,7.860002517700195,-3.979999542236328,2,-0.15519006641807753,-1.6741416998842742,38.900001525878906,1.0571441027569333,38.34000015258789,-2.5882171447164497,38.650001525878906,-0.15519006641807753
9723,2018-10-04,37.88999938964844,38.709999084472656,37.5,38.56999969482422,12199100.0,-0.02646451253224169,1.5208338300391802,2.956479915082761,38.606406395475744,38.20997253836,0.860634868270175,1.096364354874467,6.322669965949082,9.195539281567385,38.659534124101526,1.4199981689453125,-1.2782929446931348,-1.00750026702881,-2.027177461782543,0.012176927724922848,-1.51733886440568,-0.49766166965194003,1.7600021362304688,18.139493621475843,-26.83632468737349,0.5098385973768668,10,0.6850013732910156,2.5550003051757812,8.02500057220459,8.565000534057617,-3.6100006103515625,3,-0.06703618254006283,-1.7826072534276503,38.91999816894531,-1.6741416998842742,38.900001525878906,1.0571441027569333,38.34000015258789,-0.06703618254006283
9724,2018-10-05,37.2400016784668,38.04999923706055,36.97999954223633,37.81999969482422,9790200.0,-0.017154862012460748,1.0576974569836664,0.8529378765609398,36.870506065096805,39.50544590825988,1.2694553369502444,1.6240688473365026,6.796306536577831,9.67644439724883,38.2980303899676,1.0699996948242188,-1.1308900689213175,-1.5269981384277358,-2.6912203905865084,-0.3627758862689632,-2.1091092645071257,-0.9448870123483459,2.4099998474121094,9.737900489338143,-31.982473682704153,0.5821111260793865,10,1.0749988555908203,2.999998092651367,7.822498321533203,9.214998245239258,-4.620002746582024,4,-0.05290013780644465,1.5208338300391802,37.88999938964844,-1.7826072534276503,38.91999816894531,-1.6741416998842742,38.900001525878906,-0.05290013780644465
9725,2018-10-08,36.59000015258789,37.29999923706055,36.310001373291016,37.0,10259500.0,-0.017454390348611515,-1.041238167524648,0.7068987062870372,27.27274546104472,39.883900705100196,1.7053015870545636,2.1470890541414676,7.222328777434981,10.134612450090842,37.95292081021202,0.9899978637695312,-1.0475746486574096,-2.0264997482299805,-3.4796741449557373,-0.5733253515042236,-2.753086946592859,-1.299912549867102,2.9532012939453125,8.383196601950065,-27.052183246013595,0.7265871983628776,10,1.3900012969970703,3.2150001525878906,8.324999809265137,9.864999771118164,-3.0999984741210866,0,-0.062038820669508055,1.0576974569836664,37.2400016784668,1.5208338300391802,37.88999938964844,-1.7826072534276503,38.91999816894531,-0.062038820669508055
9726,2018-10-09,35.720001220703125,36.58000183105469,35.689998626708984,36.52999877929688,13392700.0,-0.023776958957548278,-1.045977918672665,1.97560453670021,24.22361462568587,39.017476105787445,2.376902275304964,2.892903464061291,7.866193762593078,10.825091611621062,37.354954460732245,0.9000015258789062,-1.0359483945756267,-2.723498725891112,-4.6431611081941355,-0.8038363435880882,-3.68332991704262,-1.7636675347396036,3.6292082214355474,0.7576407077992199,-32.236931382220526,0.9598311911515112,10,1.9499988555908203,3.624998092651367,9.194998741149902,10.73499870300293,-2.1399993896484304,1,-0.023796255872625682,-1.041238167524648,36.59000015258789,1.0576974569836664,37.2400016784668,1.5208338300391802,37.88999938964844,-0.023796255872625682
9727,2018-10-10,34.43000030517578,35.689998626708984,34.09000015258789,35.0,23974600.0,-0.03611424612101266,-1.55999755859375,0.70370544796925,16.395692392940376,36.86794970763644,3.426854669623715,4.080214541255131,8.88719707339051,11.997302768233311,36.579276320640645,1.6300010681152344,-1.0222708509112266,-3.815499687194823,-6.444306893965745,-1.1866924804239005,-5.1299032905802875,-2.501096083809358,4.626472271728517,7.3593123635027515,-20.99823512442422,1.314403603385462,10,2.440000534057617,3.905000686645508,10.242499351501465,11.789999008178711,0.5900001525878906,2,0.023816430077142625,-1.045977918672665,35.720001220703125,-1.041238167524648,36.59000015258789,1.0576974569836664,37.2400016784668,0.023816430077142625
9728,2018-10-11,32.790000915527344,34.799999237060554,32.779998779296875,34.360000610351555,31702100.0,-0.04763286015428525,-1.5408747390897621,2.7543869042041877,11.04784663009832,33.53386171552916,4.688246839245764,5.522950234782499,10.254872797234171,13.500956127950758,36.30596569765547,2.020000457763679,-1.0000094694584405,-5.150499153137204,-8.713823191296662,-1.5871751149777467,-6.9321611722169365,-3.368837134057472,5.769824418945312,0.18979383987972484,-21.347919843407265,1.7816620190797303,10,3.424999237060547,4.69999885559082,11.817498207092285,13.364997863769531,2.6100006103515625,3,0.06556869933369036,-1.55999755859375,34.43000030517578,-1.045977918672665,35.720001220703125,-1.041238167524648,36.59000015258789,0.06556869933369036
9729,2018-10-12,33.689998626708984,34.34000015258789,33.330001831054695,33.84999847412109,16781800.0,0.02744732192902921,-1.2954678457637248,0.10191075064509296,20.437151908787442,31.146536745291684,3.364494858906255,4.423671669993993,9.08288145894403,12.464469830617347,36.435919694862804,1.5499992370605469,-1.0668735697455958,-3.980001449584961,-7.968695801130792,0.008692901960870358,-5.974348625357877,-1.9856542738120453,4.176247521142578,20.13273794804754,-0.5958955145743943,1.9943471757729156,10,2.5250015258789062,2.9000015258789062,10.077502250671387,11.625001907348633,0.729999542236321,4,0.017512620262327472,-1.5408747390897621,32.790000915527344,-1.55999755859375,34.43000030517578,-1.045977918672665,35.720001220703125,0.017512620262327472
9730,2018-10-15,33.43000030517578,33.84999847412109,33.049999237060554,33.439998626708984,10151000.0,-0.007717374061484206,-1.0779188609419834,0.06248956917721948,21.034860070544013,27.358098426540728,3.1902545283959753,4.499292429880725,9.038723363132405,12.583644983537432,36.50879487553438,0.7999992370605327,-1.1978698014400209,-3.9764997482299833,-8.355854276398567,0.4028547799386004,-6.166177012314272,-1.786822484145695,3.8258961584492184,17.105289575444612,-5.401925933885543,2.1896772640842914,10,2.7849998474121094,3.0999984741210938,10.032500267028809,11.579999923706055,2.3400001525878906,0,-0.024229774630471712,-1.2954678457637248,33.689998626708984,-1.5408747390897621,32.790000915527344,-1.55999755859375,34.43000030517578,-0.024229774630471712
9731,2018-10-16,34.759998321533196,34.799999237060554,33.720001220703125,33.900001525878906,11705500.0,0.03978456488830773,1.297871476979872,-86.0141167493316,32.32322142520256,25.356893886097318,1.3535825672719355,2.972810697847656,7.393120326313415,11.11226212870455,36.47722867029277,1.3699989318847727,-1.3767485186996566,-2.425001716613778,-6.872139246986684,2.022135813759128,-4.648570481800228,-0.20143295142732853,1.9587904199724306,68.04122495048078,42.08469753919605,2.2235687651864513,10,0.9850006103515696,1.6100006103515696,8.447502136230476,10.135002136230476,0.43000030517578836,1,-0.0365361537511828,-1.0779188609419834,33.43000030517578,-1.2954678457637248,33.689998626708984,-1.5408747390897621,32.790000915527344,-0.0365361537511828
9732,2018-10-17,34.959999084472656,36.08000183105469,34.889999389648445,36.02000045776367,15149200.0,0.005753762157564957,1.0169462485169487,-1.232564328899111,33.06692682331959,24.741396155857743,0.5953951319632154,2.5839548167064237,6.8684957400594016,10.769326814939937,36.053887017156036,1.3200035095214915,-1.558542308718259,-2.021000862121582,-6.484140735360292,2.4421390111171277,-4.252570798740933,0.2105690744977693,1.2861348615679233,66.06055421720173,37.096230728936,2.231569936619354,10,0.4549999237060547,1.4099998474121094,7.767499923706055,9.489999771118164,0.09000015258789773,2,-0.03947360668069588,1.297871476979872,34.759998321533196,-1.0779188609419834,33.43000030517578,-1.2954678457637248,33.689998626708984,-0.03947360668069588
9733,2018-10-18,33.919998168945305,34.889999389648445,33.77000045776367,34.799999237060554,12345600.0,-0.029748310719758142,1.1132027940821736,0.8301886113440446,27.999968772688575,23.75578090114572,1.1320794562481495,3.36570683872322,7.547364058747036,11.640212929585083,36.176481043607964,1.1899986267089844,-1.9222718649572457,-2.787501716613775,-7.299207921047639,1.7242044878200886,-5.043354818830707,-0.5316486143968433,2.160003662109382,28.71281145465699,1.1650084321024536,2.2558531022169306,10,1.1200008392334055,2.4500007629394602,8.247501373291023,9.970001220703132,2.0900001525878977,3,0.032429314510560525,1.0169462485169487,34.959999084472656,1.297871476979872,34.759998321533196,-1.0779188609419834,33.43000030517578,0.032429314510560525
9734,2018-10-19,34.290000915527344,34.810001373291016,33.889999389648445,34.169998168945305,14616500.0,0.010908100429108725,-1.70588697281472,-0.1363665919622751,31.267337738529022,24.199624487532862,0.3348229137196981,2.71429573356599,6.845965102009657,11.108395922005542,36.43182165958872,0.920001983642571,-2.288883275171621,-2.150498962402345,-6.56497512929819,2.2639772044935,-4.357737045850271,0.05673912104558099,1.7900009155273438,40.92411276890117,12.209267891037609,2.2072380834479226,10,0.3899993896484375,2.079998016357422,7.827498435974121,9.599998474121094,1.7099990844726562,4,0.03237097056620164,1.1132027940821736,33.919998168945305,1.0169462485169487,34.959999084472656,1.297871476979872,34.759998321533196,0.03237097056620164
9735,2018-10-22,33.529998779296875,34.540000915527344,33.150001525878906,34.389999389648445,13210100.0,-0.022163957886811247,1.3965431059430164,-7.166507724584796,25.613054378692595,24.354006682311386,0.6874044584813959,3.19965990952484,7.292112084280447,11.713455063948032,36.65821947869915,1.3899993896484375,-2.5572019761688765,-2.6320011138916044,-7.042823646455332,1.7788214186721234,-4.837412380173468,-0.4265898476097405,2.154002685546878,12.96918818563643,-10.708865535481326,2.205411266281865,10,0.9000015258789062,2.8400001525878906,8.310001373291016,10.360000610351562,3.5800018310546875,0,0.026543376738741742,-1.70588697281472,34.290000915527344,1.1132027940821736,33.919998168945305,1.0169462485169487,34.959999084472656,0.026543376738741742
9736,2018-10-23,33.52000045776367,33.939998626708984,32.110000610351555,32.110000610351555,16111600.0,-0.00029819033394584693,-1.5957421480805958,-1.6395335426979596,25.454547346131562,25.36054612155485,0.3939414981980107,2.9630563091008497,6.977799541006519,11.543567156134856,36.855531595667344,1.829998016357429,-2.7934340478207247,-2.3889993667602525,-6.7963182836193,2.018319550098795,-4.592658825189773,-0.18533990833073233,1.8155206848144587,35.51635803180911,15.071814939064161,2.203659458429523,10,0.5750007629394531,2.5149993896484375,8.042499542236328,10.369998931884766,3.020000457763672,1,0.06712410409525726,1.3965431059430164,33.529998779296875,-1.70588697281472,34.290000915527344,1.1132027940821736,33.919998168945305,0.06712410409525726
9737,2018-10-24,31.809999465942386,33.610000610351555,31.78000068664551,33.09999847412109,14457700.0,-0.05101434870133559,-1.711117892812384,-0.9148930126101339,23.97259949608761,26.79662977333144,1.8921963886008903,4.39014868962354,8.332741755430316,13.061113760480058,36.88313408067898,1.829999923706044,-2.9813044159360516,-3.7765004158020012,-8.398203699694971,0.8452028680909685,-6.087352057748486,-1.4656487738555164,3.0739488021240255,0.9645913764500598,-18.95478367018758,2.310851641946484,10,2.1200017929077113,4.060000419616696,9.657500267028805,12.079999923706051,5.469999313354496,2,0.10625586977407586,-1.5957421480805958,33.52000045776367,1.3965431059430164,33.529998779296875,-1.70588697281472,34.290000915527344,0.10625586977407586
9738,2018-10-25,32.639999389648445,32.939998626708984,32.09000015258789,32.209999084472656,12494800.0,0.026092421805750332,-1.5373158122480586,-0.3333338261886644,30.607073979391686,27.92662111450969,1.1607459501276978,3.278528250203216,7.178054263020151,12.031632408257657,36.90698343467211,1.129999160766598,-3.0636017684881125,-2.6610005378723045,-7.269354670675007,1.947353594930398,-4.965177604273656,-0.3568234714709533,1.7473172653906204,28.382789046659678,6.8791123680158,2.304177066401351,10,1.290001869201653,3.2300004959106374,8.37750053405761,11.249999999999993,5.700000762939446,3,0.07383578101954336,-1.711117892812384,31.809999465942386,-1.5957421480805958,33.52000045776367,1.3965431059430164,33.529998779296875,0.07383578101954336
9739,2018-10-26,32.360000610351555,32.990001678466804,31.56999969482422,31.709999084472656,13317000.0,-0.008578394133968326,-2.0537667046769146,1.511630382711408,31.59268786474523,29.099713091643157,1.3770565860073631,3.228670040953496,7.125996478767945,12.114563938504176,37.716951744980534,1.4200019836425852,-2.966215232392578,-2.626499271392831,-7.129851632402101,1.8768530896164393,-4.878175451897469,-0.3748230908881922,1.6101454897445393,26.599346492534774,3.29407899330975,2.251676180504636,10,1.4650001525878977,3.404998779296882,8.462498664855964,11.529998779296882,3.069999694824226,4,0.11279349945420147,-1.5373158122480586,32.639999389648445,-1.711117892812384,31.809999465942386,-1.5957421480805958,33.52000045776367,0.11279349945420147
9740,2018-10-29,31.1200008392334,32.75,30.53000068664551,32.650001525878906,14150400.0,-0.038318904441599355,1.5664767033032416,-2.3538416845663837,30.607078901682314,28.9090305890298,2.519920239549556,4.110794285221871,8.130675279946118,13.168723187634313,38.65775745747355,2.2199993133544886,-2.6556639292315083,-3.5054990768432646,-8.03443058996588,1.02343243627935,-5.769964833404572,-1.2410333202819572,2.418118907913758,17.3020677125953,-8.48951867798959,2.2644657565613078,10,2.185000419616699,3.9700002670288086,9.622498512268066,12.769998550415039,3.569997787475586,0,0.15681230813510516,-2.0537667046769146,32.360000610351555,-1.5373158122480586,32.639999389648445,-1.711117892812384,31.809999465942386,0.15681230813510516
9741,2018-10-30,32.419998168945305,32.459999084472656,31.10000038146973,31.20000076293945,15142300.0,0.04177369198759728,1.0923069248533257,-0.7973835676379157,41.53326468803667,29.849734796220588,0.9533411329699106,2.4247586584623875,6.613348409387797,11.690154757811783,40.331284691571454,1.3599987030029261,-2.461572416959463,-1.8815015792846737,-6.034411779163953,2.2714086205946025,-3.95795667922431,0.19495352065496263,0.5700035095214986,61.363556140145405,31.86728395728999,2.0764550999396385,10,0.29000186920167437,2.6700029373169016,7.470001220703132,11.470001220703132,1.2200012207031392,1,0.14466387126137326,1.5664767033032416,31.1200008392334,-2.0537667046769146,32.360000610351555,-1.5373158122480586,32.639999389648445,0.14466387126137326
9742,2018-10-31,32.880001068115234,33.259998321533196,32.220001220703125,32.900001525878906,12942900.0,0.014188862589466833,1.810825579297403,-0.016393852696089974,50.42095493054144,32.34095548042646,0.1869188271826161,1.5695234490289636,5.929465671816672,11.072561405371502,42.11708062525239,1.039997100830071,-2.247156314656557,-1.1194988250732436,-4.696845752785492,2.457848102639005,-2.9081722889293715,0.6691746387828843,-2.350000381469723,86.08067462909743,50.6930220740546,1.7886734638561246,10,-0.21000003814697266,2.2100000381469727,7.142498016357422,11.009998321533203,1.289997100830071,2,0.1113138603563284,1.0923069248533257,32.419998168945305,1.5664767033032416,31.1200008392334,-2.0537667046769146,32.360000610351555,0.1113138603563284
9743,2018-11-01,35.349998474121094,35.45000076293945,32.90999984741211,32.97999954223633,14184200.0,0.07512157316810719,-1.023906465384259,-118.4972344077818,56.769983991337575,35.174582841849634,-2.3008612660957724,-1.159994777721593,3.2844971868110164,8.442248417355913,42.529133232512436,2.5699996948242188,-2.1720506257560004,1.4774986267089858,-1.6732066343016498,4.628203887719621,-0.09785400379632847,3.0528512572143,-4.765397834777829,97.9674331856172,58.14474195012795,1.5753526305053174,11,-2.3599977493286133,-0.2599973678588867,4.565001487731934,8.540000915527344,-1.3299980163574219,3,0.05459689924990219,1.810825579297403,32.880001068115234,1.0923069248533257,32.419998168945305,1.5664767033032416,31.1200008392334,0.05459689924990219
9744,2018-11-02,35.27000045776367,36.02000045776367,34.720001220703125,35.810001373291016,11959700.0,-0.0022630274345269985,1.708334326745027,-0.22784859025143211,57.61589592190479,38.73045412442876,-2.310170343603758,-1.3019007123476456,3.191434624430258,8.357922070897239,42.50928370080801,1.2999992370605469,-2.1239829112507493,1.4960006713867173,-1.3164482121406635,4.308449554914098,0.08977622962302689,2.9022251131504078,-4.490783813476561,86.3387972446628,41.83968051685891,1.4062244417636895,11,-1.994999885559082,-0.17999935150146484,4.6349992752075195,8.619998931884766,-1.0699996948242259,4,0.08704280280632792,-1.023906465384259,35.349998474121094,1.810825579297403,32.880001068115234,1.0923069248533257,32.419998168945305,0.08704280280632792
9745,2018-11-05,34.31999969482422,35.38999938964844,33.75,35.31999969482422,7785300.0,-0.026935093581217595,1.8771934521021,1.8518487121886436,48.11966411103707,41.24880043164048,-1.3816147254561102,-0.559361070357383,3.9557019020657833,9.157003646012882,42.298755280172706,1.6399993896484375,-1.9378177043220006,0.6594999313354464,-1.8402890772461546,3.159288939917051,-0.5903945729553541,1.9093944356262469,-3.226336021728514,65.44713950045296,22.937585184650345,1.249894504290802,11,-1.044999122619629,0.7700014114379883,5.585000038146973,9.569999694824219,-0.6100006103515625,0,0.03234267541438696,1.708334326745027,35.27000045776367,-1.023906465384259,35.349998474121094,1.810825579297403,32.880001068115234,0.03234267541438696
9746,2018-11-06,34.86999893188477,34.919998168945305,34.09999847412109,34.15999984741211,6816400.0,0.016025618937971498,1.0246967071057547,-0.7099990844726634,49.626555359808314,44.099239972053894,-1.9221084224741887,-1.2398744278669511,3.1896481024924483,8.463818751117905,41.76153073146976,0.8199996948242188,-1.8048255636753368,1.2519992828369197,-1.126310862791847,3.63030942846569,0.06284421002253282,2.4411543556513067,-3.4807550517089894,69.73679587450465,28.958494195610058,1.189155072814385,11,-1.5949983596801829,0.2200021743774343,5.030000686645501,9.020000457763665,-2.2199974060058665,1,-0.00516203930855863,1.8771934521021,34.31999969482422,1.708334326745027,35.27000045776367,-1.023906465384259,35.349998474121094,-0.00516203930855863
9747,2018-11-07,35.25,35.27000045776367,34.529998779296875,35.2599983215332,11028800.0,0.010897650695588679,48.32917991099809,-0.014082161163107927,55.83846313575503,46.902727656094264,-1.9699955693656221,-1.6393433339899062,2.6048367636233536,7.957195567798394,40.40765497378025,0.7400016784667969,-1.5163825692412303,1.5910003662109347,-0.8729787033252379,4.054979435747104,0.35901083144285195,2.8229899009790174,-3.5829107251689436,75.24114769621768,31.576063916219084,1.231989534768085,11,-1.9749994277954102,-0.15999889373779297,4.649999618530273,8.639999389648438,-2.5800018310546946,2,-0.045673776180185977,1.0246967071057547,34.86999893188477,1.8771934521021,34.31999969482422,1.708334326745027,35.27000045776367,-0.045673776180185977
9748,2018-11-08,34.939998626708984,35.61999893188477,34.75,34.799999237060554,9029900.0,-0.00879436519974508,-6.250055631497023,-14.002289202593719,52.86848113407972,49.26670468602031,-1.4521369704900025,-1.222699265575251,2.711874353721754,8.13381425340335,38.42838972106389,0.8699989318847727,-1.219004773437888,1.1734991073608398,-1.318291253061723,3.6652894677834027,-0.07239607285043803,2.4193942875721177,-3.01173468090197,52.422836420100595,8.063586927741682,1.2458951802112808,11,-1.6649980545043945,-0.31999874114990234,4.820000648498535,8.950000762939453,-1.6599998474121094,3,-0.02203779301740072,48.32917991099809,35.25,1.0246967071057547,34.86999893188477,1.8771934521021,34.31999969482422,-0.02203779301740072
9749,2018-11-09,34.279998779296875,34.630001068115234,33.830001831054695,34.5,11136200.0,-0.018889521275126442,2.3333068425653365,-1.5714441416894531,53.339271083428784,51.79250381732548,-0.5488627495486682,-0.5441295514248239,3.15576694215698,8.654760362944536,36.52581559796981,1.1099967956542898,-0.7445178222080386,0.48399925231933594,-2.0179269654404663,2.985925470079138,-0.7669638565605652,1.734962361199237,-2.1062306427724593,28.342196899689615,-19.162013619134026,1.2509631088799003,11,-0.7199983596801758,0.010001182556152344,5.230001449584961,9.610000610351562,-2.7499980926513636,4,-0.007584548739547392,-6.250055631497023,34.939998626708984,48.32917991099809,35.25,1.0246967071057547,34.86999893188477,-0.007584548739547392
9750,2018-11-12,32.61999893188477,33.799999237060554,32.459999084472656,33.72999954223633,10618000.0,-0.04842473472941444,1.144000244140612,5.045429324455509,46.50620451165056,52.345052686615915,1.5045024289280633,1.108931077034903,4.579783039897173,10.158095424803996,34.66596520842929,1.8199996948242188,-0.43975691019014107,-1.135500526428217,-3.6880836207549805,1.4170825678985501,-2.4117920735915988,0.1407910207351648,-0.21545685608599996,5.063286555002477,-42.14147568426419,1.276291547163383,11,1.5000019073486257,1.2950010299682546,6.657501220703118,11.06500053405761,-1.7199993133544993,0,0.048436599717674556,2.3333068425653365,34.279998779296875,-6.250055631497023,34.939998626708984,48.32917991099809,35.25,0.048436599717674556
9751,2018-11-13,33.490001678466804,34.060001373291016,32.700000762939446,32.950000762939446,11847500.0,0.02667083921120672,-1.6153834867769283,-0.48648704378309376,56.976753948996176,53.07347479977755,0.8965200283039181,0.14641158640383622,3.491935795486995,9.15134262895586,33.69087900236627,1.440002441406243,-0.09673137590955605,-0.20199794769286683,-2.712200652239005,2.3082047568532715,-1.4570992999659396,1.053103404580206,-1.0300025939941477,32.59502037120885,-19.613680057945487,1.2551013522730694,11,0.7499980926513601,0.06499958038329368,5.402499198913567,9.859998703002923,-3.1800022125244176,1,0.006569047326961064,1.144000244140612,32.61999893188477,2.3333068425653365,34.279998779296875,-6.250055631497023,34.939998626708984,0.006569047326961064
9752,2018-11-14,33.580001831054695,34.389999389648445,33.200000762939446,33.799999237060554,9513500.0,0.0026873737855246382,-1.4285697603356522,-0.40740191299678213,54.159303118903445,52.78339914728487,1.0239348792651697,-0.05510044702999295,3.184513989170135,8.943686395992408,33.80445958185682,1.1899986267089986,0.3945269347102709,-0.04299793243407635,-2.48128075977192,2.395284894903771,-1.2621393461029982,1.1761434812348455,-1.1200027465820384,35.44312660328972,-18.96232512204849,1.2191414136689234,11,0.6599979400634695,-0.27500057220459695,4.927497863769524,9.459997177124016,-4.5900020599365305,2,-0.027695064159160565,-1.6153834867769283,33.490001678466804,1.144000244140612,32.61999893188477,2.3333068425653365,34.279998779296875,-0.027695064159160565
9753,2018-11-15,35.02000045776367,35.5,33.240001678466804,33.31999969482422,15175700.0,0.04288262502050455,-1.430109908590683,-7.727367307658962,60.67415747536831,53.123205986558595,-0.5227717150754785,-1.4845794330722626,1.6112344043736613,7.3938494434745365,33.104210156225435,2.259998321533196,0.6951853911757269,1.3420005798339858,-1.172911266653763,3.8569124263217347,0.08454465659011134,2.5994565030778602,-2.346401290893553,84.21054612896182,25.20188682141945,1.257455923243874,11,-0.9800014495849609,-1.7149991989135742,2.582500457763672,7.219999313354492,-4.380001068115231,3,-0.067104576187902,-1.4285697603356522,33.580001831054695,-1.6153834867769283,33.490001678466804,1.144000244140612,32.61999893188477,-0.067104576187902
9754,2018-11-16,35.400001525878906,35.81999969482422,32.06999969482422,32.150001525878906,28075300.0,0.010850972676986093,-1.1994111277172697,1.9117638479058443,68.44827821507035,55.381940887006735,-0.9860908375865591,-1.8731980856543657,1.1131600499596885,6.927777958795147,32.5862512672237,3.75,0.8639069144914373,1.666501617431642,-0.952130082999588,4.285133317862876,0.35718576721602346,2.9758174676472606,0.6199989318847656,88.800048828125,23.50306433890711,1.3093158502156161,11,-1.4550018310546875,-2.0950002670288086,1.452498435974121,6.18499755859375,-3.850002288818356,4,-0.05988708065541237,-1.430109908590683,35.02000045776367,-1.4285697603356522,33.580001831054695,-1.6153834867769283,33.490001678466804,-0.05988708065541237
9755,2018-11-19,34.419998168945305,35.66999816894531,34.279998779296875,35.2400016784668,15053300.0,-0.02768370945456533,-1.5272663589483941,-0.25230877216045894,58.86524319019434,56.40846175704963,0.010715914852013952,-0.8675808128247979,1.9693274608548492,7.814499723016965,31.712624949080947,1.3899993896484375,0.7313379059763179,0.6419982910156179,-1.9922743689445,3.2762709509757393,-0.675138038964441,1.9591346209956768,1.5210022735595743,62.66662597656231,-2.998699978567821,1.3171363299800605,11,-0.47499847412108664,-1.1149969100952077,1.9825019836425852,7.165000915527351,-2.039997100830071,0,-0.08396274363858713,-1.1994111277172697,35.400001525878906,-1.430109908590683,35.02000045776367,-1.4285697603356522,33.580001831054695,-0.08396274363858713
9756,2018-11-20,35.77000045776367,36.91999816894531,33.139999389648445,33.34000015258789,25487100.0,0.039221451500145,-1.6713755007629474,-2.9634023232337072,61.873451161554385,57.07901598213845,-1.3390062731567198,-2.150640374909017,0.5221630094296472,6.363748628480408,30.05570868200466,3.779998779296868,0.6171323801864474,1.8795005798339872,-0.8967328296073234,4.655733989275301,0.49138387511332837,3.267617284554646,-3.700000762939453,76.28869952603354,12.660260814726904,1.3881167047206566,11,-1.2750015258789062,-2.0450010299682617,0.6024990081787109,5.814998626708984,-3.029998779296868,1,-0.13614763144841935,-1.5272663589483941,34.419998168945305,-1.1994111277172697,35.400001525878906,-1.430109908590683,35.02000045776367,-0.13614763144841935
9757,2018-11-21,35.189998626708984,36.27999877929688,35.130001068115234,36.16999816894531,11659600.0,-0.016214756042274514,-1.0909150809586856,-0.4032919420417262,49.221791399350536,56.67382823383521,-0.8587136126255928,-1.374927287620352,1.0217277197958623,6.8467493687381165,28.184359825448368,1.1499977111816477,0.7008030021269676,1.1304987907409654,-1.521193302602498,3.7821908840844323,-0.19534725593076985,2.4563448374127006,-3.0229989624023403,64.32989512332095,4.83670005106265,1.3258460466717332,11,-0.6949996948242188,-1.4649991989135742,0.8675003051757812,6.395000457763672,-1.7099990844726562,2,-0.13867574172232877,-1.6713755007629474,35.77000045776367,-1.5272663589483941,34.419998168945305,-1.1994111277172697,35.400001525878906,-0.13867574172232877
9758,2018-11-23,35.049999237060554,35.61000061035156,34.799999237060554,34.860000610351555,5203200.0,-0.003978385766181036,-4.225792161447311,-0.1938762402637737,48.93616550307466,56.184594280462534,-0.7839057785550239,-1.1015988811277921,1.0618857838868863,6.9019999116668345,26.28183058617682,0.8100013732910085,0.7211380948873938,0.8699994087219309,-1.7285908825205212,3.468589699964383,-0.4292957368992987,2.1692945543431605,-2.787939602661133,61.443308861584015,5.125068222953793,1.2992951456212267,11,-0.5550003051757884,-1.3249998092651438,0.8424997329711843,6.534999847412102,-3.5099983215332102,4,-0.17289585157921417,-1.0909150809586856,35.189998626708984,-1.6713755007629474,35.77000045776367,-1.5272663589483941,34.419998168945305,-0.17289585157921417
9759,2018-11-26,36.0099983215332,36.04999923706055,35.130001068115234,35.56999969482422,11741200.0,0.027389418127506948,2.538451380992554,2.31579898407837,58.164236749836824,57.47993119581656,-1.645767317343875,-1.8700048461453065,0.004372201326873437,5.851754975850852,23.959930545004116,0.9999999999999929,0.6456960537012364,1.647498607635498,-0.925460483425617,4.220457698696617,0.36101906210493695,2.933978153166059,-3.6547799164428625,75.92592218822404,19.90475146472324,1.286479545530559,11,-1.5149993896484375,-2.284998893737793,-0.30499935150146484,5.575000762939453,-2.309997558593757,0,-0.14912522027732555,-4.225792161447311,35.049999237060554,-1.0909150809586856,35.189998626708984,-1.6713755007629474,35.77000045776367,-0.14912522027732555
9760,2018-11-27,36.0,36.599998474121094,35.36999893188477,35.650001525878906,11117800.0,-0.00027765404052304543,-1.7032848184043996,0.7954535602507304,55.759429312480165,57.344672902870336,-1.235858701342785,-1.555410624892886,-0.07237559965199125,5.75951574098103,21.001447498283778,1.229999542236321,0.6328273188768989,1.3935003280639648,-0.7791745425982128,3.5661751987261425,0.307162892732876,2.4798377633950537,-3.5534859996325565,75.66141624213844,20.49219322622985,1.08633743533109,11,-1.5050010681152344,-2.27500057220459,-0.47500038146972656,5.584999084472656,-1.700000762939446,1,-0.12361113230387355,2.538451380992554,36.0099983215332,-4.225792161447311,35.049999237060554,-1.0909150809586856,35.189998626708984,-0.12361113230387355
9761,2018-11-28,37.11000061035156,37.13000106811523,35.54999923706055,36.36000061035156,12038400.0,0.030833350287543304,3.000000000000054,2.142866485013624,58.82352515381832,57.86291979563865,-1.987352805202569,-2.4201129780409047,-1.2738090580450887,4.5464670595038825,17.908701128065296,1.5800018310546804,0.6950542875859611,2.269000816345212,0.0776602785066558,4.460341354183768,1.173330547425934,3.36467108526449,-4.574016926612565,99.1416119293515,44.590016403848395,1.0956702689192788,11,-2.510000228881836,-3.2799997329711914,-1.710000991821289,4.069999694824219,-4.200000762939453,2,-0.12745889152362155,-1.7032848184043996,36.0,2.538451380992554,36.0099983215332,-4.225792161447311,35.049999237060554,-0.12745889152362155
9762,2018-11-29,36.540000915527344,37.09000015258789,36.27999877929688,36.790000915527344,7934200.0,-0.015359732833451378,-1.1038879971464446,-0.3333333333333333,57.407413294282165,57.49994821996241,-1.0653551750755454,-1.6462609417390937,-0.7989151903969258,5.005545206203223,15.504180902633047,0.8300018310546804,0.990778009918138,1.5160011291503892,-0.595654858059099,3.6276571163598774,0.4601731355456451,2.5718291227551333,-3.8202565364132965,74.67812493860487,19.03697295311754,1.0558279936047454,11,-1.9400005340576172,-2.7100000381469727,-1.4750003814697266,3.9599990844726562,-2.2400016784667898,3,-0.10399559775177136,3.000000000000054,37.11000061035156,-1.7032848184043996,36.0,2.538451380992554,36.0099983215332,-0.10399559775177136
9763,2018-11-30,37.27999877929688,37.27999877929688,36.33000183105469,36.47000122070313,13387000.0,0.020251719902258714,1.3456785472082158,-3.239990234375,63.7867585185518,56.9820015870159,-1.621586032640785,-2.3549962871350303,-1.6386641408374985,4.182392171973042,14.939247749160359,0.9499969482421946,1.1057271892911302,2.159498977661137,-0.17908779946706943,4.498085754789344,0.9902055890970374,3.3287923662252368,-4.383844132622791,100.0,39.21594095090228,1.1692933885641024,11,-2.0699996948242188,-3.3749990463256836,-2.3799982070922923,3.0550012588500906,-2.520000457763686,4,-0.10193131334464667,-1.1038879971464446,36.540000915527344,3.000000000000054,37.11000061035156,-1.7032848184043996,36.0,-0.10193131334464667
9764,2018-12-03,38.34000015258789,38.63999938964844,37.77999877929688,38.29999923706055,14371100.0,0.028433514163087148,1.6875044703525992,0.0493839951774546,77.82100026643491,59.0881968177093,-2.4816649994862274,-3.344692457706884,-2.7958930987238944,3.03689105270405,15.078933255929272,1.3600006103515554,1.3100235975356114,3.066000366210936,0.3187805007146949,5.813220231707177,1.692390433462812,4.43961029895906,-5.180814857956435,90.82571268917452,22.04351906626026,1.3736099327481208,12,-2.450000762939453,-3.755000114440918,-3.439999580383301,1.994999885559082,-3.5600013732910156,0,-0.17736043844542226,1.3456785472082158,37.27999877929688,-1.1038879971464446,36.540000915527344,3.000000000000054,37.11000061035156,-0.17736043844542226
9765,2018-12-04,35.43000030517578,38.06999969482422,35.150001525878906,38.0,21733000.0,-0.07589983922354493,1.1549809265072282,-64.248521838642,57.87336880711785,58.64374322277192,0.6556152192185962,-0.3660372763708182,-0.001853728743974159,5.8364164075723295,14.460867370924113,3.1899986267089844,1.2450099624348638,0.10050048828124858,-2.6101760875447297,2.811177064107227,-1.2548377996317441,1.4558387761942413,-1.8323498829429639,8.022892569752164,-62.63774196570089,1.3553382879129892,12,1.289999008178711,-0.8450002670288086,-0.6350002288818359,4.469999313354492,-1.5699996948242259,1,-0.048828662922241306,1.6875044703525992,38.34000015258789,1.3456785472082158,37.27999877929688,-1.1038879971464446,36.540000915527344,-0.048828662922241306
9766,2018-12-06,34.689998626708984,34.880001068115234,33.97999954223633,34.630001068115234,17391700.0,-0.020886301780773442,3.0908933277847135,-0.023345356310578734,54.27909161416923,59.205665468862875,1.3704223499136035,0.37923118388838617,0.6279613450415411,6.457644869324795,14.027861536140657,1.4500007629394531,1.030271310091699,-0.6305011749267564,-3.3487860956038062,2.0877837457502935,-1.9896436352652813,0.7286412854117685,3.950000762939453,15.236032354527826,-57.405824658169436,1.359142460338526,12,1.6200008392333984,0.18000125885009766,-0.49249744415283203,4.690001487731934,-0.9399986267089844,3,-0.011242415828409902,1.1549809265072282,35.43000030517578,1.6875044703525992,38.34000015258789,1.3456785472082158,37.27999877929688,-0.011242415828409902
9767,2018-12-07,33.639999389648445,34.830001831054695,33.59000015258789,34.450000762939446,15636700.0,-0.03026806799156545,-1.7252788711847937,-13.500572227873619,44.51510155489784,58.71443614128768,2.433322014328205,1.3728136632066992,1.5636173333454124,7.365751943050562,13.915114378014934,1.240001678466804,1.0024755121362219,-1.6000003814697195,-4.420511818362293,1.220511055422854,-3.010256099916006,-0.18974466302343274,4.90680000305175,0.9900840517682342,-67.2890007097771,1.4102557184462858,12,2.4750003814697195,1.7150001525878835,0.26000118255614524,4.035000801086419,0.0,4,-0.021700343504196584,3.0908933277847135,34.689998626708984,1.1549809265072282,35.43000030517578,1.6875044703525992,38.34000015258789,-0.021700343504196584
9768,2018-12-10,34.169998168945305,34.310001373291016,33.450000762939446,33.639999389648445,10337700.0,0.01575501750633057,1.1234446966628853,-0.6543183712683079,45.16888046905478,57.270507665645226,1.9728321126424149,0.8244400858276961,0.9201750095038292,6.679854601759438,14.09478132743046,0.8600006103515696,0.828047646904146,-1.0315015792846722,-3.8900201629885274,1.827017004419183,-2.4607608711366,0.39775771256725534,4.178529254150398,13.872786060107572,-49.67029501150198,1.4292592918519293,12,1.87500190734864,1.1850013732910227,-0.289997100830071,3.2100019454956126,0.37000274658203836,0,0.003804538340110186,-1.7252788711847937,33.639999389648445,3.0908933277847135,34.689998626708984,1.1549809265072282,35.43000030517578,0.003804538340110186
9769,2018-12-11,34.02000045776367,35.380001068115234,33.959999084472656,34.759998321533196,13436900.0,-0.004389748879704558,-2.3023278508188287,-1.3962256002764102,48.31933702472151,56.443830744783156,2.0236739302146916,1.0055138746124967,0.9429757547804414,6.697205927770085,13.498531312416171,1.4200019836425781,0.8782687170190115,-1.168499374389647,-4.046958645188383,1.7099598964090887,-2.6077290097890184,0.2707302610097244,4.034615365722658,12.337658584515928,-49.196465231979815,1.4392296353993697,12,2.0249996185302734,1.3349990844726562,0.020000457763671875,3.359999656677246,1.6899986267089844,1,0.0217518475547418,1.1234446966628853,34.169998168945305,-1.7252788711847937,33.639999389648445,3.0908933277847135,34.689998626708984,0.0217518475547418
9770,2018-12-12,34.200000762939446,34.990001678466804,33.950000762939446,34.59000015258789,11895500.0,0.005291014190292209,-1.3370823117938466,0.527027723650175,42.68406188273332,54.65055704799593,1.7449975243027893,1.001289146507787,0.645241376891029,6.382822232294565,12.185559458877478,1.040000915527358,0.9506185367263384,-1.0674991607666087,-3.72758899584138,1.5925906743081626,-2.3975440783039943,0.26254575677077696,3.5783381569140715,38.86009748230006,-19.948128281451716,1.3300449175373863,12,1.8449993133544993,1.154998779296882,-0.017499923706047582,3.1649999618530344,0.23999786376953836,2,0.016959005947916106,-2.3023278508188287,34.02000045776367,1.1234446966628853,34.169998168945305,-1.7252788711847937,33.639999389648445,0.016959005947916106
9771,2018-12-13,33.709999084472656,34.490001678466804,33.529998779296875,34.450000762939446,9675800.0,-0.014327534138472209,1.3414604645536823,1.8974431707030264,43.045112040645144,53.05474579759181,1.9020059924132298,1.5901451113622684,0.9913344187063089,6.73949602529099,11.099173804211006,0.960002899169929,0.817741891221651,-1.5685007095336942,-4.199300431056258,1.0622990119888698,-2.8839005702949763,-0.25310084877241223,3.8086395459660167,13.47141349335326,-42.794393698713314,1.3153998607612831,12,2.335000991821289,1.6450004577636719,0.4725017547607422,3.655001640319824,0.6000022888183594,3,0.004449763570239629,-1.3370823117938466,34.200000762939446,-2.3023278508188287,34.02000045776367,1.1234446966628853,34.169998168945305,0.004449763570239629
9772,2018-12-14,32.650001525878906,33.509998321533196,32.630001068115234,33.189998626708984,10822900.0,-0.03144460360077561,-2.034483665805044,0.7297241567733991,39.619381444523604,50.36948167825535,2.6286042052528416,2.7161557293382046,1.891494341862412,7.666951217940621,10.398401811511613,1.0799980163574219,0.6816632602801604,-2.581998252868651,-5.367529360391465,0.2035328546541635,-3.974763806630058,-1.1892326991072437,4.624518832509814,0.7272893732244318,-52.61641383062027,1.392765553761407,12,2.9849987030029297,2.704998016357422,1.5324993133544922,4.714999198913574,5.1699981689453125,4,0.033690610190300285,1.3414604645536823,33.709999084472656,-1.3370823117938466,34.200000762939446,-2.3023278508188287,34.02000045776367,0.033690610190300285
9773,2018-12-17,32.669998168945305,33.759998321533196,32.52000045776367,32.52000045776367,12262100.0,0.0006124545829055972,-15.533557132321057,-0.27777503055305025,34.274939322197326,45.53103046222895,2.10754001832354,2.6467775138333067,1.741801939685736,7.512384546902815,10.447903772163638,1.2399978637695241,0.3955914809060701,-2.4445014953613367,-5.456718893883263,0.5677159031605896,-3.9506101946223,-0.9383927961003735,4.232960646221535,5.244674096877035,-43.373608022676365,1.5061086992609634,12,2.62500190734864,2.6850013732910227,1.512502670288093,4.695002555847175,6.520000457763672,0,0.029690886901401203,-2.034483665805044,32.650001525878906,1.3414604645536823,33.709999084472656,-1.3370823117938466,34.200000762939446,0.029690886901401203
9774,2018-12-18,33.279998779296875,34.31999969482422,32.889999389648445,33.06999969482422,13636700.0,0.018671583854920737,-4.017547616816901,1.400015259021963,37.878775515477365,43.30940898538002,0.7870642751886407,1.9708549026799815,1.0274743599422322,6.7506746155325175,9.72377605236187,1.6500015258789134,0.15631413226720525,-1.7285007476806626,-4.845789261341764,1.3887877659804388,-3.287145004511217,-0.16985649085010834,3.184664200129646,30.769147608633784,-13.832339255162072,1.5586442568305514,12,0.6700019836425781,2.075000762939453,0.6675014495849609,3.8050012588500977,5.420001983642578,1,0.03786064250141452,-15.533557132321057,32.669998168945305,-2.034483665805044,32.650001525878906,1.3414604645536823,33.709999084472656,0.03786064250141452
9775,2018-12-19,31.53000068664551,33.759998321533196,31.36000061035156,32.72999954223633,14660000.0,-0.05258407923199859,-2.1168821517878738,-5.7143051771117,26.475530676734493,40.22012443677615,2.1519723840838942,3.682019472484253,2.671614054266289,8.319204155526894,9.251805195292402,2.399997711181637,-0.3008497691122827,-3.3339989662170346,-6.813081801468368,0.14508386903430193,-5.073540383842701,-1.5944575485913681,4.5401960406147275,5.431310488220354,-30.938126658295594,1.7395414176256678,12,1.840000152587887,3.4699993133544886,2.394999504089352,5.4849996566772425,6.670000076293942,2,0.13257209980327023,-4.017547616816901,33.279998779296875,-15.533557132321057,32.669998168945305,-2.034483665805044,32.650001525878906,0.13257209980327023
9776,2018-12-20,30.899999618530273,32.25,30.78000068664551,31.899999618530273,16178300.0,-0.019981003945302,-1.370970719071681,0.8333341280626907,26.34226144805926,38.20091998046076,2.444936261599402,4.140764535477075,3.2143004426668114,8.768458119176486,9.763585050136045,1.4699993133544886,-1.0766370215455083,-3.7204999923706055,-7.592143079826556,0.15114309508534873,-5.656321536098581,-1.7846784486426301,4.604973574700921,3.389801285467034,-26.971664401108423,1.9358215437279764,12,2.1800012588500977,3.810000419616699,3.1175007820129395,6.1150007247924805,8.69999885559082,3,0.11456307611265548,-2.1168821517878738,31.53000068664551,-4.017547616816901,33.279998779296875,-15.533557132321057,32.669998168945305,0.11456307611265548
9777,2018-12-21,30.309999465942386,31.82999992370605,30.25,30.88999938964844,24879500.0,-0.019093856306524715,-3.5142928765861114,0.5799999237060547,20.39081380298734,35.44780146200881,2.8082147011716323,4.581308126679293,3.749916770403015,9.160948998319522,10.390465229480993,1.5799999237060511,-1.4668629206946804,-4.0665001869201625,-8.377222649614499,0.24422227577417388,-6.221861418267334,-1.9111389555729907,4.53347757636681,1.4741884629300375,-19.24905005518722,2.155361231347168,12,2.505001068115231,4.135000228881832,3.5875010490417445,6.605000495910641,8.770002365112301,4,0.13196971223451204,-1.370970719071681,30.899999618530273,-2.1168821517878738,31.53000068664551,-4.017547616816901,33.279998779296875,0.13196971223451204
9778,2018-12-24,28.989999771118164,30.31999969482422,28.959999084472656,30.0,10464900.0,-0.04354997420265316,-1.5420534092468836,1.7413799340320368,11.138795604565516,31.316630193102597,3.705871389782544,5.717151180553074,5.051943022862048,10.284296848435545,11.046273616843214,1.3600006103515625,-1.8174928371051138,-5.083499908447266,-10.003719379890434,-0.16328043700409722,-7.543609644168853,-2.6233901727256814,5.118520944421562,0.5597142393522986,-10.829405301955674,2.460109735721584,12,2.985000610351566,4.809999465942383,4.782500743865967,7.77500057220459,10.320001602172852,0,0.30458778866576974,-3.5142928765861114,30.309999465942386,-1.370970719071681,30.899999618530273,-2.1168821517878738,31.53000068664551,0.30458778866576974
9779,2018-12-26,30.63999938964844,30.670000076293945,28.790000915527344,29.3799991607666,13325600.0,0.05691616528310983,1.848480119527036,-1.247524696382274,27.7622836344419,29.658654832181327,1.7053315637301374,3.841155208453845,3.3737584730443224,8.443008213041953,11.964828084923456,1.8799991607666016,-1.9203560392794898,-3.165000343322749,-8.224388930226691,1.8943882435811936,-5.694694636774717,-0.6353060498707777,2.5417874322992127,37.223328766439984,24.358809186228473,2.529694293451971,12,1.0000019073486328,3.0750007629394496,3.0325007438659632,5.915001869201657,8.260002136230465,2,0.27904697804756173,-1.5420534092468836,28.989999771118164,-3.5142928765861114,30.309999465942386,-1.370970719071681,30.899999618530273,0.27904697804756173
9780,2018-12-27,31.54999923706055,31.56999969482422,30.1200008392334,30.21999931335449,10920200.0,0.029699734514993192,1.1167853537990324,1.0555553032608114,35.648985495421115,28.8368629938231,0.4245430577702898,2.7201419777426885,2.45394866522609,7.333412938347475,13.085002711154303,1.4499988555908203,-2.0673769217933966,-2.032500457763671,-7.076821639426935,3.0118207238995893,-4.554661048595303,0.48966013306796086,0.7534304036030441,79.76875872364175,64.42808257257718,2.5221605908316307,12,0.005001068115230822,2.16500091552734,2.0750012397766078,4.81500148773193,7.569999694824222,3,0.22662445954927546,1.848480119527036,30.63999938964844,-1.5420534092468836,28.989999771118164,-3.5142928765861114,30.309999465942386,0.22662445954927546
9781,2018-12-28,32.380001068115234,33.060001373291016,31.65999984741211,31.65999984741211,13042900.0,0.026307507167217636,-2.8888865341414824,0.5413543323347211,44.12313864368922,29.337280460397054,-0.6861110330479434,1.5996249185550226,1.5807029363129175,6.296396802531149,13.836300126436162,1.5100021362304652,-2.2536615012648085,-0.965998649597168,-5.750814156740631,3.8188168575462917,-3.3584064031688996,1.4264091039745637,-3.5900001525878906,84.07493601225707,64.15465134504741,2.3924077535717303,12,-0.8250007629394531,1.3349990844726562,1.2449994087219238,3.0850000381469727,7.899997711181648,4,0.1797405652514077,1.1167853537990324,31.54999923706055,1.848480119527036,30.63999938964844,-1.5420534092468836,28.989999771118164,0.1797405652514077
9782,2018-12-31,32.740001678466804,33.0,32.200000762939446,32.709999084472656,9697100.0,0.011117992540959687,1.9090921701496315,0.041670198787785905,43.222762507331154,30.33148303652304,-1.1532825307061643,0.9911583393809096,1.1743024623368328,5.7269785266238955,14.62819858759586,0.799999237060554,-2.391194109202104,-0.41599807739257244,-4.962651504613781,4.130655349828636,-2.6893247910031732,1.857328636218032,-3.864600753784188,92.50586275131677,68.85377486002896,2.273326713610604,12,-1.1850013732910227,0.9749984741210866,1.369997501373284,2.6649980545043945,7.1799964904785085,0,0.20952951875277792,-2.8888865341414824,32.380001068115234,1.1167853537990324,31.54999923706055,1.848480119527036,30.63999938964844,0.20952951875277792
9783,2019-01-02,33.47999954223633,33.790000915527344,32.0,32.040000915527344,11106300.0,0.022602254912412523,-1.3552636532240456,47.99580419579283,47.576296543862355,31.40898537301026,-1.9738723338705562,-0.05072330698148164,0.42907437755717126,4.770958079658925,15.148672747379328,1.7900009155273438,-2.495614663848354,0.5139997482299776,-3.6044537375919035,4.632453234051859,-1.5452269946809594,2.573226491140918,-4.520906608581544,93.79997253417969,65.87807003728261,2.05922674291094,1,-2.1899986267089844,0.2350006103515625,0.6299996376037598,1.765000343322754,6.299999237060554,2,0.16726410888249088,1.9090921701496315,32.740001678466804,-2.8888865341414824,32.380001068115234,1.1167853537990324,31.54999923706055,0.16726410888249088
9784,2019-01-03,31.540000915527344,33.25,31.479999542236328,32.72999954223633,21580700.0,-0.05794500159002691,-1.7022879423661,-0.8263887233202732,39.68991819392631,32.87725065269824,-0.34268574657986406,1.4268724013553822,2.329263874539734,6.4977465208748555,14.903883156424163,2.0,-2.5209116863593657,-1.0859989166259751,-4.375838914714535,2.2038410814625813,-2.7309189156702516,0.5589210824183048,-2.3876716625976577,38.692099367144856,11.651743825674409,1.6449199990442789,1,-0.25,2.174999237060547,2.569998264312744,3.7049989700317383,8.360000610351562,3,0.24635384376093827,-1.3552636532240456,33.47999954223633,1.9090921701496315,32.740001678466804,-2.8888865341414824,32.380001068115234,0.24635384376093827
9785,2019-01-04,33.700000762939446,33.84999847412109,32.209999084472656,32.259998321533196,15631800.0,0.06848445734662989,-1.1298680710028788,-1.210087481687829,49.96568865141343,35.50207589751537,-2.416635304948091,-0.9163624170890756,0.1782343952307599,4.151378373488079,15.233373021828575,2.309997558593743,-2.441029427571447,1.1605009078979407,-1.9020363507428115,4.223038166538693,-0.37076772142243186,2.691769537218317,-4.362164643505853,93.67097979819114,62.23270387077187,1.531268629320376,1,-2.380001068115231,0.014999389648444605,0.40999841690064187,1.544999122619636,6.989997863769531,4,0.1543026897690163,-1.7022879423661,31.540000915527344,-1.3552636532240456,33.47999954223633,1.9090921701496315,32.740001678466804,0.1543026897690163
9786,2019-01-07,34.299999237060554,34.799999237060554,33.639999389648445,33.799999237060554,13868800.0,0.017804108621295223,-1.8292689734738878,0.34722163353537067,55.84691187801616,39.44164235029635,-2.775497870365527,-1.630682703990722,-0.4053144014378276,3.364692472666654,15.039627792553556,1.1599998474121094,-2.432946635726786,1.7799993515014734,-1.229389354343624,4.789388057346574,0.27530499857892465,3.284693704424022,-4.69143337634571,84.93975765180087,47.56713177043256,1.50469435292255,1,-2.504999160766605,-0.5849990844726634,-0.1900000572204661,0.945000648498528,6.54999923706054,0,0.140524775569566,-1.1298680710028788,33.700000762939446,-1.7022879423661,31.540000915527344,-1.3552636532240456,33.47999954223633,0.140524775569566
9787,2019-01-08,32.90999984741211,34.720001220703125,32.669998168945305,34.720001220703125,12485300.0,-0.04052476444799957,1.2651950236152842,-3.6200027465820312,50.775199433808105,43.84568722021219,-1.0928254001545774,-0.31429102676862897,1.0404487850806134,4.555950622957397,14.560297371073874,2.0500030517578196,-2.1455091821295724,0.42649993896484517,-2.543137747003101,3.3961376249327913,-1.0583189040191243,1.9113187819488182,-2.8861193165896104,43.07230230789196,1.5681372467704477,1.4848188429839726,1,-1.1149997711181605,0.8050003051757812,1.3050007820129395,2.3350000381469727,7.799999237060547,1,0.2239440585249446,-1.8292689734738878,34.299999237060554,-1.1298680710028788,33.700000762939446,-1.7022879423661,31.540000915527344,0.2239440585249446
9788,2019-01-09,34.299999237060554,34.84000015258789,33.290000915527344,33.31999969482422,11757100.0,0.04223638395907647,-1.9807760729782966,-0.5414358003797873,53.13653383257557,46.66504835333815,-1.8443421669821731,-1.7856003540312528,-0.3032426367077008,2.9871665755210373,13.957760270163764,1.9300003051757812,-1.7526312167553755,1.8099992752075238,-1.1757070715272704,4.795705621942318,0.31714610184013026,3.302852448574921,-3.89402920973901,83.92854710014961,39.370060826747796,1.492853173367397,1,-1.8199987411499094,-0.5849990844726634,-0.08499860763550515,0.945000648498528,4.79999923706054,2,0.16384836900557276,1.2651950236152842,32.90999984741211,-1.8292689734738878,34.299999237060554,-1.1298680710028788,33.700000762939446,0.16384836900557276
9789,2019-01-10,34.759998321533196,34.81999969482422,33.889999389648445,34.080001831054695,7573600.0,0.013411052323745176,1.3250029802350631,0.6938742939887155,60.78823849739101,49.45829868689036,-1.8533602917781593,-2.3055235251555715,-0.7016071752324038,2.350519988563711,14.065966770819138,0.9300003051757741,-1.188195234334799,2.2329984664916935,-0.8493182473479948,5.315315180331382,0.6918401095718494,3.7741568234115377,-3.910625281685018,96.95810651848795,45.49017288669251,1.5411583569198446,1,-1.5999984741210866,-1.0449981689453054,-0.20249891281126509,0.485001564025886,4.540000915527351,3,0.14441889240983907,-1.9807760729782966,34.299999237060554,1.2651950236152842,32.90999984741211,-1.8292689734738878,34.299999237060554,0.14441889240983907
9790,2019-01-11,34.779998779296875,35.31999969482422,34.189998626708984,34.419998168945305,6449600.0,0.0005753871901452712,-1.7561011918607357,0.5294153946268805,63.50975119053263,51.61236674765074,-1.527650870855652,-2.4030496731290185,-0.6184948943769797,2.210634731554862,14.212819541141752,1.1300010681152344,-0.3247720301104451,2.2239990234375,-0.9345637666832545,5.3825618135582545,0.6447176283771228,3.8032804184978772,-3.531563028174727,79.62261869459701,21.161306654626124,1.5792813950603768,1,-1.3799991607666016,-1.3499984741210938,0.4575009346008301,0.46500110626220703,4.220001220703125,4,0.14721112496501187,1.3250029802350631,34.759998321533196,-1.9807760729782966,34.299999237060554,1.2651950236152842,32.90999984741211,0.14721112496501187
9791,2019-01-14,33.860000610351555,34.299999237060554,33.40999984741211,34.189998626708984,9552400.0,-0.02645193218042774,2.2363659062692323,-0.9166596024244495,62.08305942503987,53.70795529406282,-0.41978150510088597,-1.5507450787534722,0.35414230404089864,3.0080134051176515,14.148665547249939,1.3699989318847656,0.16152238669265273,1.2965007781982365,-1.8742883822833676,4.467289938679841,-0.28889380204256554,2.8818953584390385,-2.1229771859851603,44.905726649027784,-19.906330814359464,1.585394580240802,1,-0.46000099182128196,-1.7749996185302663,1.792499065399177,1.3849992752075266,4.970001220703132,0,0.20171287339756816,-1.7561011918607357,34.779998779296875,1.3250029802350631,34.759998321533196,-1.9807760729782966,34.299999237060554,0.20171287339756816
9792,2019-01-15,33.75,34.330001831054695,33.400001525878906,34.09000015258789,6593600.0,-0.0032486889654079754,1.2682837192208527,1.0303096859213483,67.65579529328963,55.93901071066585,-0.16924386645854383,-1.427287753999174,0.5017594927506579,2.9898375776715227,13.575810223238543,0.9300003051757884,0.5069795611213408,1.131500244140625,-2.0834596491742587,4.346460137455512,-0.47597970251681687,2.738980190798067,-1.5830194231786692,22.660067048512456,-48.202486267544145,1.607479946657443,1,-0.35000038146972656,-1.664999008178711,1.8399996757507324,1.340001106262207,5.680000305175781,1,0.21037032515914356,2.2363659062692323,33.860000610351555,-1.7561011918607357,34.779998779296875,1.3250029802350631,34.759998321533196,0.21037032515914356
9793,2019-01-16,33.639999389648445,34.27000045776367,33.560001373291016,33.919998168945305,6778900.0,-0.0032592773437497558,-2.2273066185777948,0.8235254518730859,62.56281952895818,58.480444192336066,-0.03817500251482642,-1.3079503595574309,0.569246455625894,2.9820154804458596,13.160642811857889,0.7099990844726562,0.69220665547914,0.9729995727539134,-2.2743348189906314,4.220333964498462,-0.650667623118359,2.5966667686261857,-1.094656518666767,12.499900658831004,-60.03111208137339,1.623667195872274,1,0.1249999999999929,-1.5549983978271555,2.0950002670288015,1.4500017166137624,6.020000457763665,2,0.21016646323126165,1.2682837192208527,33.75,2.2363659062692323,33.860000610351555,-1.7561011918607357,34.779998779296875,0.21016646323126165
9794,2019-01-17,34.540000915527344,34.709999084472656,33.25,33.5,10260700.0,0.026753910291563265,1.1159449134504282,-3.714305177111905,62.53144408237317,59.87663924022048,-0.5228584238686338,-2.2226733146345126,-0.3611081909417564,1.971421994485297,13.064061397816973,1.4599990844726562,0.8983914233124608,1.8100009918212905,-1.534832989252429,5.1548349728950065,0.1375840012844307,3.4824179823581503,-1.6616992256845577,62.31889399562876,-8.912559905619624,1.6724169905368582,1,-0.5450019836425781,-2.4549999237060547,1.159998893737793,0.5500001907348633,5.040000915527344,3,0.13202077121381373,-2.2273066185777948,33.639999389648445,1.2682837192208527,33.75,2.2363659062692323,33.860000610351555,0.13202077121381373
9795,2019-01-18,35.709999084472656,36.31999969482422,34.630001068115234,34.959999084472656,11332700.0,0.033873715632107615,-1.3971679174940885,0.7211532113120346,63.56968199956164,60.73472480928109,-1.5396667537400859,-3.2290132421303,-1.5178637655868101,0.697470647162902,12.493690285423748,1.779998779296875,1.0363233187068204,2.7709992408752413,-0.7744758802340144,6.316474361984497,0.998261680320617,4.543736801429869,-2.5386936340321,80.13027130328462,10.088719410927808,1.772737560554627,1,-1.2150001525878906,-3.154998779296875,-0.009999275207519531,-0.6199979782104492,3.069999694824226,4,0.1005320706980608,1.1159449134504282,34.540000915527344,-2.2273066185777948,33.639999389648445,1.2682837192208527,33.75,0.1005320706980608
9796,2019-01-22,34.439998626708984,35.36999893188477,34.11999893188477,35.31999969482422,10047400.0,-0.035564281442837964,1.551021599760182,-1.1733347574869792,56.44915740873663,61.36516458427315,-0.27683065384379546,-1.7710073728162712,-0.2668360282024054,1.8387910836391157,11.475783015031366,1.5900001525878835,1.4432096346173395,1.3239988327026353,-2.14551551200433,4.793513177409597,-0.4107583396508474,3.058756005056118,-1.1899986267089844,38.762174104291596,-27.263057628696437,1.7347571723534816,1,0.345001220703125,-1.8849983215332031,1.2600011825561523,0.6500024795532227,3.9000015258789062,1,0.1324042263391565,-1.3971679174940885,35.709999084472656,1.1159449134504282,34.540000915527344,-2.2273066185777948,33.639999389648445,0.1324042263391565
9797,2019-01-23,34.310001373291016,34.939998626708984,33.709999084472656,34.709999084472656,9560200.0,-0.0037746010046920686,1.8604747097936063,0.4545423019069128,53.30152090285474,61.38349648097084,0.08117795276232442,-1.3976323237333617,-0.16996369545180556,1.8436344807804588,10.0475718158191,1.2299995422363281,1.5420474852441117,0.9940014839172377,-2.2481637335003555,4.236166701334831,-0.6270811247915589,2.6150840926260344,-0.6302014160156233,34.527735461280194,-26.828180814968015,1.6210826087087962,1,0.47499847412109375,-1.7550010681152344,1.389998435974121,0.7799997329711914,4.25,2,0.1317400255565806,1.551021599760182,34.439998626708984,-1.3971679174940885,35.709999084472656,1.1159449134504282,34.540000915527344,0.1317400255565806
9798,2019-01-24,37.81999969482422,37.91999816894531,36.0099983215332,36.18000030517578,21529900.0,0.10230248268849085,1.0760909226610054,-4.100021934634788,72.20651498874744,62.65219386889933,-3.215101227752754,-4.43982296165143,-3.662989614784493,-1.76758762134493,8.540329690797607,3.609996795654297,1.5865208817442706,4.062499809265134,0.8967768120197022,7.228222806510562,2.4796383106424216,5.645361307887846,-4.1100006103515625,97.85870421136208,32.24650039734398,1.5828614986227143,1,-2.2350006103515625,-4.465000152587891,-2.3249998092651367,-2.7299985885620117,1.2600021362304688,3,0.04257008522852779,1.8604747097936063,34.310001373291016,1.551021599760182,34.439998626708984,-1.3971679174940885,35.709999084472656,0.04257008522852779
9799,2019-01-25,39.18999862670898,39.47999954223633,38.310001373291016,38.52999877929688,17553400.0,0.03622419203964844,-1.127279726172765,0.40243908112281535,70.56180385298975,63.43575527583901,-4.34784254285362,-5.414013993464778,-4.978469680011791,-3.232510201247372,7.454355466192955,1.6599998474121094,1.8773684211097077,5.004998779296869,1.3417626823170608,8.668234876276674,3.1733807308069686,6.83661682778677,-5.479999542236321,94.97398799791866,31.551509912124793,1.8316180484899025,1,-2.824998855590813,-5.054998397827141,-3.8649988174438406,-4.09999752044677,-0.259998321533196,4,0.011992886888819942,1.0760909226610054,37.81999969482422,1.8604747097936063,34.310001373291016,1.551021599760182,34.439998626708984,0.011992886888819942
9800,2019-01-28,38.70000076293945,38.95000076293945,37.52000045776367,37.61999893188477,12459600.0,-0.0125031355177333,-1.2343776077056958,1.636366789006758,66.61633221773525,63.93945225280516,-3.6244675766343377,-4.596558947594275,-4.385007762539317,-2.8393329419999986,6.8114480500622205,1.6699981689453054,2.030691702245818,4.1575008392334,0.19378254781532434,8.121219130651475,2.175641693524362,6.139359984942438,-3.9514015960693385,86.48182465484265,24.71614551634277,1.9818591457090369,1,-2.335000991821289,-4.565000534057617,-4.0475006103515625,-4.080000877380371,-0.6300010681152344,0,0.02273904523945003,-1.127279726172765,39.18999862670898,1.0760909226610054,37.81999969482422,1.8604747097936063,34.310001373291016,0.02273904523945003
9801,2019-01-29,38.20000076293945,39.349998474121094,37.84000015258789,39.27000045776367,8754600.0,-0.012919896386121454,1.4552903521939238,-0.990738778451242,71.4170236319899,64.35736651266075,-2.7313249577475602,-3.83479500772809,-3.8132676277649296,-2.4336570801770137,7.21105581527328,1.5099983215332031,2.015100009364062,3.3665008544921875,-0.7791332233846049,7.51213493236898,1.2936838155537913,5.439317893430584,-2.5997495285034233,77.81631407715737,13.120691944352032,2.072817038938397,1,-1.835000991821289,-4.065000534057617,-4.015000343322754,-3.6150007247924805,-0.6300010681152344,1,0.015183193842239984,-1.2343776077056958,38.70000076293945,-1.127279726172765,39.18999862670898,1.0760909226610054,37.81999969482422,0.015183193842239984
9802,2019-01-30,39.599998474121094,40.0,38.4900016784668,38.61000061035156,12546200.0,0.03664915401100921,-1.4552903521939238,-0.9252319122690681,71.44014515614813,65.34373602679297,-3.5919672428816227,-4.948205022625899,-5.1266794000991425,-3.9188795676312935,7.723415060331475,1.7999992370605469,2.0029771428259693,4.423498725891115,-0.10985451187363537,8.956851963655865,2.156822107008736,6.690175344773493,-3.3013925442810077,89.97490331802037,26.56735788326698,2.2666766188823755,1,-2.9749984741210938,-5.204998016357422,-5.704998016357422,-5.014998435974121,-1.8599967956542969,2,-0.0318181406586826,1.4552903521939238,38.20000076293945,-1.2343776077056958,38.70000076293945,-1.127279726172765,39.18999862670898,-0.0318181406586826
9803,2019-01-31,39.08000183105469,39.75,38.72000122070313,39.27999877929688,11588900.0,-0.013131228866239186,-1.2391322375732035,-0.20201755535176927,67.39133706510646,65.88372413598556,-2.479948547420449,-4.202630264241876,-4.570776572229484,-3.452389940368768,8.771837702424403,1.029998779296868,2.0866233337934617,3.623501968383792,-1.153853593389158,8.400857530156738,1.234824187497317,6.012179749270267,-2.04111708718262,62.90329279191283,3.585185878444129,2.3886777808864736,1,-2.2250022888183594,-4.685001373291016,-5.4500017166137695,-4.635002136230469,-0.5700035095214844,3,-0.013306049984635804,-1.4552903521939238,39.599998474121094,1.4552903521939238,38.20000076293945,-1.2343776077056958,38.70000076293945,-0.013306049984635804
9804,2019-02-01,39.310001373291016,39.97000122070313,39.08000183105469,39.08000183105469,11091000.0,0.005885351367961311,-6.739140530409894,-1.1500152590218558,67.93352210518373,66.36859525883244,-2.192759524328906,-4.027148306738418,-4.773707451590212,-3.728396041947107,9.60764023239627,0.8899993896484446,2.1344027498042664,3.465001487731932,-1.234420958547041,8.164423934010905,1.1152902645924456,5.814712710871419,-1.6788935781933603,72.17746959393463,14.790442555880361,2.349711223139486,2,-2.4550018310546875,-4.915000915527344,-6.422501564025879,-5.510002136230469,-0.6000022888183594,4,-0.005850916667548112,-1.2391322375732035,39.08000183105469,-1.4552903521939238,39.599998474121094,1.4552903521939238,38.20000076293945,-0.005850916667548112
9805,2019-02-04,38.900001525878906,39.310001373291016,38.45000076293945,39.15999984741211,12458400.0,-0.010429911805871384,2.07142321918788,-1.130429734795084,70.79210444979239,67.96225604117197,-1.4334095597942138,-3.3809457711021196,-4.309251807262669,-3.363262163484663,10.698836567841013,0.8600006103515625,2.319376116366236,2.795001602172853,-1.9795301125422,7.569533316887906,0.4077357448153265,5.1822674595303795,-0.7951152898007834,49.07414111908391,-9.483071111588764,2.387265857357526,2,-2.045001983642578,-3.840001106262207,-6.222500801086426,-5.185001373291016,-0.3000030517578125,0,0.000771176815428154,-6.739140530409894,39.310001373291016,-1.2391322375732035,39.08000183105469,-1.4552903521939238,39.599998474121094,0.000771176815428154
9806,2019-02-05,39.11999893188477,39.290000915527344,38.599998474121094,38.88000106811523,13240200.0,0.00565546008679485,1.3793112520059982,-0.9230746658450889,71.95423480287229,70.0347798078406,-1.0278218503347674,-3.395410510977733,-4.514635533978371,-3.6205955792080644,11.605778751265463,0.69000244140625,2.4742135840155157,2.7739990234375043,-2.102416806333949,7.650414853208954,0.3357911085517813,5.212206938323227,-0.6699981689453196,43.22570959556852,-19.05134792591612,2.438207914885725,2,-1.1149997711181712,-3.3799991607666087,-6.484998703002937,-5.404998779296882,-0.18999862670899148,1,-0.026840472027844342,2.07142321918788,38.900001525878906,-6.739140530409894,39.310001373291016,-1.2391322375732035,39.08000183105469,-0.026840472027844342
9807,2019-02-06,40.27999877929688,40.709999084472656,39.20000076293945,39.290000915527344,21058100.0,0.02965234864734745,-1.581197751607392,4.125027815748267,75.00002872516569,70.34517022299818,-1.3990451651324562,-4.189770185240711,-5.627543046848551,-4.798951074250304,13.00941808822888,1.5900001525878835,2.5744672055920503,3.5654989242553796,-1.3314755524604323,8.462473400971195,1.1170116858974737,6.013986162613286,-1.829998016357429,80.97342369333894,11.887663910086829,2.4484872383579073,2,-1.164999008178718,-4.18499946594239,-7.644998550415046,-6.5649986267089915,0.1100006103515554,2,-0.06727902598312763,1.3793112520059982,39.11999893188477,2.07142321918788,38.900001525878906,-6.739140530409894,39.310001373291016,-0.06727902598312763
9808,2019-02-07,39.91999816894531,40.33000183105469,39.560001373291016,39.72999954223633,13395500.0,-0.008937453358032421,-1.9056897110159428,0.19191821887932292,71.11461773627052,70.40659398780716,-0.7932521550394824,-3.570191062311295,-5.219149109299352,-4.467569422037037,14.563067159863802,0.7700004577636719,2.8948999608676687,2.9244983673095675,-2.03370360259251,7.882700337211645,0.44539738235852866,5.403599352260606,-1.3199996948242188,65.04418131640912,-4.695229092515376,2.4791009849510393,2,-0.8049983978271484,-3.8249988555908203,-7.284997940063477,-6.204998016357422,0.0800018310546875,3,-0.05460913302782622,-1.581197751607392,40.27999877929688,1.3793112520059982,39.11999893188477,2.07142321918788,38.900001525878906,-0.05460913302782622
9809,2019-02-08,39.77999877929688,39.79999923706055,38.72999954223633,39.29999923706055,9891300.0,-0.003506998899547531,3.1153798188020394,2.526331640130943,67.37833183807422,70.49126061228927,-0.6266599537976134,-3.198828326558356,-5.06233380675922,-4.360646712076765,15.960043261113613,1.1899986267089844,3.3217114216397263,2.533498954772959,-2.4563610714755626,7.523358981021481,0.038568941648698285,5.02842896789722,0.9300003051757741,58.84951345694569,-9.1799679565936,2.4949300131242627,2,-0.5049991607666087,-3.68499946594239,-7.277498245239265,-6.0649986267089915,0.5900001525878906,4,-0.0319256032361831,-1.9056897110159428,39.91999816894531,-1.581197751607392,40.27999877929688,1.3793112520059982,39.11999893188477,-0.0319256032361831
9810,2019-02-11,39.900001525878906,40.18999862670898,39.33000183105469,39.97000122070313,9969500.0,0.0030166603887498145,2.3725727792239537,-0.14583283662749916,75.85232044799636,70.98407136962331,-0.6241809773497664,-3.0731479752736277,-5.163457165252993,-4.506977306271793,17.3874086180359,0.8599967956542898,3.1788037659667268,2.3975015640258803,-2.584900353124503,7.379903481176264,-0.09369939454931142,4.888702522601072,0.770397567749022,61.61150121853327,-9.702046936929698,2.491200958575193,2,-0.32000160217285156,-3.44000244140625,-7.397500991821289,-6.185001373291016,-0.3300018310546875,0,-0.029824621451064903,3.1153798188020394,39.77999877929688,-1.9056897110159428,39.91999816894531,-1.581197751607392,40.27999877929688,-0.029824621451064903
9811,2019-02-12,40.68999862670898,40.88999938964844,40.27999877929688,40.38000106811523,8911900.0,0.019799425328785647,-1.3921492363158714,-4.428555858310177,78.43139588175377,71.76087700580172,-1.1441468019505194,-3.5049221844425276,-5.960789902673689,-5.326799614386232,18.93148716674979,0.9899978637695312,3.0020316838241854,2.845998764038079,-2.020113153503921,7.712110681580079,0.41294280526707894,5.279054722809079,-1.9599990844726491,90.74070476536929,14.163700056656808,2.433055958770998,2,-1.019998550415032,-3.9099998474121023,-8.172498703002923,-6.974998474121087,0.6400032043457102,1,-0.05136397697531514,2.3725727792239537,39.900001525878906,3.1153798188020394,39.77999877929688,-1.9056897110159428,39.91999816894531,-0.05136397697531514
9812,2019-02-13,40.849998474121094,41.2400016784668,40.72000122070313,40.959999084472656,10134200.0,0.0039321664490568065,-1.8108503794128046,-0.3548434731246308,69.25034051195551,71.9674329443405,-1.2384205255746465,-3.2735728417989876,-6.108041814217742,-5.513602033408034,20.634639796829305,0.5500030517578196,2.93431941730249,2.650998687744142,-1.9881972165291657,7.29019459201745,0.3314007356074882,4.970596639880796,-2.0767989349365266,84.46203695541823,10.140098150462734,2.3195979521366525,2,-1.0049972534179688,-3.894998550415039,-8.094998359680176,-7.134998321533203,-0.9899978637695312,2,-0.047001180921993235,-1.3921492363158714,40.68999862670898,2.3725727792239537,39.900001525878906,3.1153798188020394,39.77999877929688,-0.047001180921993235
9813,2019-02-14,40.709999084472656,41.22000122070313,40.5099983215332,40.70000076293945,13938400.0,-0.003427157769347988,-2.6410105930338696,-0.09089332778471355,61.44580735858742,71.24657575027423,-0.9419464026067459,-2.7159998722362957,-5.980514451764122,-5.407079887679899,22.364345458039942,0.710002899169929,2.852812509162227,2.157499313354492,-2.07897257043102,6.393971197140004,0.039263371461736085,4.275735255247248,-1.8381274597168016,78.8843767762644,6.878400403707857,2.1182359418927557,2,-0.8649978637695312,-3.464998245239258,-7.954998970031738,-6.994998931884766,-1.30999755859375,3,-0.007860469221829813,-1.8108503794128046,40.849998474121094,-1.3921492363158714,40.68999862670898,2.3725727792239537,39.900001525878906,-0.007860469221829813
9814,2019-02-15,39.099998474121094,40.20000076293945,38.59000015258789,40.0,22396300.0,-0.039548038480935244,1.4769182013451179,-90.01526135062953,52.577307931482835,69.22270947046206,0.7097727866487915,-0.7872207948315548,-4.436123603184058,-3.844090606341311,23.873231251914422,2.1199989318847656,2.6265258141913534,0.31949882507323935,-3.475552675359566,4.114550325506045,-1.5780269251431633,2.217024575289642,2.140003204345703,19.245208599042442,-48.825818175732834,1.8975257502164045,2,0.81500244140625,-1.8549976348876953,-6.002498149871826,-5.384998321533203,0.5300025939941335,4,0.023017942736611285,-2.6410105930338696,40.709999084472656,-1.8108503794128046,40.849998474121094,-1.3921492363158714,40.68999862670898,0.023017942736611285
9815,2019-02-19,39.29999923706055,39.709999084472656,39.0,39.0,12353100.0,0.005115109226201842,-3.7333392673219485,-0.3333319204848896,57.372652373296674,67.60253364495367,0.6397557877545523,-0.742548497501474,-4.606950487235906,-4.081954341669729,24.414924803021105,0.7099990844726562,2.4988685868779115,0.33999958038329936,-3.1726535339288233,3.852652694695422,-1.4163269767727584,2.096326137539357,1.9200019836425852,26.792402854831423,-38.391655357768244,1.756326557156061,2,0.6150016784667969,-2.0549983978271484,-5.862499237060547,-5.584999084472656,-0.3699989318847656,1,0.02722645586759187,1.4769182013451179,39.099998474121094,-2.6410105930338696,40.709999084472656,-1.8108503794128046,40.849998474121094,0.02722645586759187
9816,2019-02-20,39.0,39.36000061035156,38.88000106811523,39.150001525878906,9575900.0,-0.00763356852123398,-1.4615399663523079,-0.5000063578449448,45.283025658065995,64.30064441527591,1.029171477842283,-0.08791681423522846,-4.256805770725336,-3.813644086565347,25.33696152483889,0.47999954223633523,2.330190502657345,-0.18799972534179688,-2.9842561183144554,2.6082566676308616,-1.5861279218281226,1.2101284711445288,2.16740119934083,15.471683446526614,-44.65247243524021,1.3981281964863277,2,0.9150009155273438,-1.7549991607666016,-5.585000038146973,-5.284999847412109,-0.4900016784667969,2,0.01461537679036451,-3.7333392673219485,39.29999923706055,1.4769182013451179,39.099998474121094,-2.6410105930338696,40.709999084472656,0.01461537679036451
9817,2019-02-21,38.83000183105469,39.2599983215332,38.52999877929688,39.0,7178800.0,-0.00435892740885413,1.1159566116387636,1.1333095976806877,47.92013121047246,61.723479245742794,1.0860691422930557,0.46174481662492894,-4.00375383218973,-3.671535599810774,26.516321903600783,0.729999542236321,2.152327729060133,-0.5839979171752958,-2.2031114488525176,1.035115614501926,-1.3935546830139032,0.22555884866331155,2.285851347351084,11.152519683252521,-46.611648136817294,0.8095567658386098,2,1.0549983978271484,-1.585000991821289,-6.087501525878906,-5.115001678466797,0.8299980163574219,3,0.0643832058230962,-1.4615399663523079,39.0,-3.7333392673219485,39.29999923706055,1.4769182013451179,39.099998474121094,0.0643832058230962
9818,2019-02-22,39.43000030517578,39.43999862670898,38.79999923706055,38.88999938964844,8149300.0,0.015451930101152866,1.2857220708447192,-3.1765101875953685,50.94043146781689,59.89704587126976,0.45735023106436046,-0.012070911299808529,-4.529100172047386,-4.2976549816494085,26.200981777250654,0.6399993896484304,1.9485202116592646,-0.06449947357177876,-1.4995550004259286,1.370556053282371,-0.7820272369988501,0.6530282898552926,1.5824186972656378,53.89224292511533,-1.964107854573804,0.7175277634270748,2,0.4549999237060547,-2.184999465942383,-6.6875,-5.715000152587891,1.700000762939446,4,0.010905409633469754,1.1159566116387636,38.83000183105469,-1.4615399663523079,39.0,-3.7333392673219485,39.29999923706055,0.010905409633469754
9819,2019-02-25,39.65999984741211,40.08000183105469,39.61999893188477,39.91999816894531,8064800.0,0.005833110333659741,-1.7058981925075605,-0.48147755690247107,56.1290255098933,57.705568655924985,0.23304604772235393,-0.21613510636743172,-4.675400185574695,-4.557493373444288,25.379393296364594,0.6500015258789062,1.5737069058887272,0.1420000076293917,-1.2874422831920143,1.5714422984507976,-0.5727211377813077,0.8567211530400911,1.253122346103531,72.9031511798465,15.520149876307393,0.7147211454107018,2,0.22500038146972656,-2.414999008178711,-6.734999656677246,-5.944999694824219,1.3300018310546875,0,-0.0065556813548542925,1.2857220708447192,39.43000030517578,1.1159566116387636,38.83000183105469,-1.4615399663523079,39.0,-0.0065556813548542925
9820,2019-02-26,39.58000183105469,39.86999893188477,39.47999954223633,39.52999877929688,6159300.0,-0.0020170957303380366,-4.19993896546472,-0.19232067139102568,53.795407376725606,54.968236599810744,0.29377177920739683,-0.07044084892484648,-4.516709357117556,-4.503152483070508,25.029768879850213,0.3899993896484446,1.2864821082614242,0.018001937866209516,-1.3586225885107623,1.3946264642431814,-0.6703103253222764,0.7063142010546954,1.2377954258922017,67.74199899587506,8.214252186704655,0.6883122631884876,2,0.30499839782714844,-2.105001449584961,-6.54000186920166,-5.865001678466797,2.8499984741210938,1,0.0012632449405627355,-1.7058981925075605,39.65999984741211,1.2857220708447192,39.43000030517578,1.1159566116387636,38.83000183105469,0.0012632449405627355
9821,2019-02-27,38.77999877929688,39.31999969482422,38.29999923706055,39.29999923706055,14038500.0,-0.02021230456664902,2.6428498443471096,-10.399374427831669,36.842098218468465,51.36732078942329,0.8877002517009487,0.8171371663262903,-3.629890487852613,-3.7426606374373748,24.174535447725574,1.2800025939941406,1.0596052402907148,-0.8110010147094684,-2.087622038954585,0.4656200095356482,-1.4493115268320267,-0.1726905025869101,1.9462865385440082,26.96622711988673,-28.61576324269617,0.638310512122559,2,0.9800014495849538,-1.3049983978271555,-5.254999160766609,-5.0649986267089915,3.8400001525878906,2,0.003868012650866337,-4.19993896546472,39.58000183105469,-1.7058981925075605,39.65999984741211,1.2857220708447192,39.43000030517578,0.003868012650866337
9822,2019-02-28,38.34000015258789,38.61000061035156,37.91999816894531,38.47999954223633,9785100.0,-0.011346019612148317,2.4499990463293218,0.2692293584711917,36.33218518325409,48.57691832549737,1.0440007553858521,1.220474255800795,-3.072226794371531,-3.3454522023445037,23.00886376470129,0.8600006103515696,0.7124457990381998,-1.1879997253417969,-2.5817379946554126,0.2057385439718189,-1.8848688599986048,-0.491130590684989,2.2407080004061797,19.4445033131296,-33.49722406711605,0.696869134656807,2,0.7199993133544922,-0.8649997711181641,-4.670000076293945,-4.625,4.700000762939453,3,0.004433963700280152,2.6428498443471096,38.77999877929688,-4.19993896546472,39.58000183105469,-1.7058981925075605,39.65999984741211,0.004433963700280152
9823,2019-03-01,38.560001373291016,38.93999862670898,38.060001373291016,38.65999984741211,7852900.0,0.005738164314750938,1.6666743731721492,0.7142779291553134,39.5904601269526,47.13393523610512,0.5441758491606521,1.0113720208657213,-3.170225166315575,-3.5909525890816383,21.772448153724746,0.8799972534179616,0.2307795161812436,-0.9419984817504883,-2.3892975311295572,0.5053005676285807,-1.6656480064400228,-0.2183489570609538,1.8078499809791566,29.62972774410489,-21.632579765649453,0.7236495246895359,3,0.4399986267089844,0.06499862670898438,-4.89000129699707,-4.845001220703125,4.359996795654297,4,0.028526930366839176,2.4499990463293218,38.34000015258789,2.6428498443471096,38.77999877929688,-4.19993896546472,39.58000183105469,0.028526930366839176
9824,2019-03-04,39.08000183105469,40.18000030517578,38.40999984741211,38.97000122070313,20810700.0,0.013485488569610293,-1.8780416700264857,-1.100022888532774,43.45047592351098,45.58702674168448,0.023513237407186693,0.49883248880873765,-3.57933004166555,-4.123308698031366,20.66893308981854,1.7700004577636719,-0.06910588784734273,-0.4104980468749986,-1.8678408330420382,1.046844739292041,-1.139169439958522,0.3181733462085248,-1.160003662109375,51.32754715197672,1.3175703504353748,0.7286713930835207,3,-0.030002593994140625,0.2999992370605469,-4.610002517700195,-5.365001678466797,2.9299964904785156,0,0.05245647750792881,1.6666743731721492,38.560001373291016,2.4499990463293218,38.34000015258789,2.6428498443471096,38.77999877929688,0.05245647750792881
9825,2019-03-05,38.93000030517578,39.25,38.7599983215332,39.18000030517578,12449100.0,-0.0038383193155254736,1.5128330529363434,-2.2727146622279175,34.34164896768986,44.371318220531585,0.12908572964107634,0.6863881587151965,-3.2614732370952026,-3.9762818408714793,20.00624973201219,0.4900016784667969,-0.29008025413198624,-0.5619995117187528,-2.01684292552563,0.8928439020881243,-1.289421218622195,0.16542219518468926,-0.9648020935058597,44.6903177673577,-0.16057679528704227,0.7274217069034393,3,0.11999893188476562,0.4500007629394531,-3.6800003051757812,-4.795000076293945,3.2399978637695312,1,0.05291552420093715,-1.8780416700264857,39.08000183105469,1.6666743731721492,38.560001373291016,2.4499990463293218,38.34000015258789,0.05291552420093715
9826,2019-03-06,38.06999969482422,38.93999862670898,37.65999984741211,38.88000106811523,12557800.0,-0.0220909479478536,1.7526959346659114,3.240005493164034,28.006337709370754,42.158674498186954,0.9423955538081614,1.5427918889003536,-2.219839893329045,-3.110395557924363,19.013329150506014,1.279998779296868,-0.3544011364480326,-1.3695001602172852,-2.95112352496767,0.21212320453309985,-2.1603118425924777,-0.5786884778420927,2.1100006103515625,16.269832259314594,-22.596845357120333,0.790811682375194,3,0.8500003814697266,1.3800010681152344,-2.8199996948242188,-3.934999465942383,4.400001525878913,2,0.11452589034153116,1.5128330529363434,38.93000030517578,-1.8780416700264857,39.08000183105469,1.6666743731721492,38.560001373291016,0.11452589034153116
9827,2019-03-07,37.56999969482422,37.95000076293945,37.04999923706055,37.95000076293945,9831700.0,-0.01313370118224555,3.7368368217637906,0.4691363257463413,26.49701163025763,39.442738960680366,1.3911640324895487,1.928216419560222,-1.5212519517340084,-2.5867599719558427,17.406819074597397,1.0200004577636719,-0.49723887293805547,-1.7340002059936523,-3.4693094839415224,0.0013090719542176998,-2.601654844967584,-0.8663455670197209,2.559600601196287,16.613427486042234,-16.481126264793502,0.8676546389739335,3,1.0450000762939453,1.5750007629394531,-2.3199996948242188,-3.434999465942383,5.420001983642578,3,0.13441573803782214,1.7526959346659114,38.06999969482422,1.5128330529363434,38.93000030517578,-1.8780416700264857,39.08000183105469,0.13441573803782214
9828,2019-03-08,37.7400016784668,37.84000015258789,36.79999923706055,36.84000015258789,8174400.0,0.00452493971316148,-1.1224435777066741,-2.3684184108818953,37.022935495965086,37.31984007024389,1.06860003799369,1.6722581946302455,-1.4440420567056265,-2.705711749092316,15.772934928415816,1.0400009155273438,-0.5160369670742853,-1.454998397827147,-3.2979185186870197,0.38792172303272565,-2.3764584582570834,-0.5335383373972107,2.266414575195313,27.810714330052473,-6.745051408101649,0.9214600604299372,3,0.7499980926513672,1.279998779296875,-2.230001449584961,-3.345001220703125,4.969997406005859,4,0.1404345257378341,3.7368368217637906,37.56999969482422,1.7526959346659114,38.06999969482422,1.5128330529363434,38.93000030517578,0.1404345257378341
9829,2019-03-11,38.5099983215332,38.88999938964844,37.810001373291016,37.95000076293945,7199500.0,0.02040266584051964,-1.5714350590372388,0.6222184546263723,43.20136620058619,36.142724384006186,0.132225554860689,0.8455918423590987,-2.005974976939825,-3.434032818261869,14.66129978247594,1.1499977111816406,-0.5278372756255365,-0.6215017318725558,-2.467067859807436,1.2240643960623245,-1.5442847958399994,0.30128133209488794,1.3040329111328148,69.79585926418406,32.842914372397594,0.9227830639674408,3,-0.019998550415039062,0.5100021362304688,-2.884998321533203,-4.114997863769531,5.210002899169929,0,0.11451571123404114,-1.1224435777066741,37.7400016784668,3.7368368217637906,37.56999969482422,1.7526959346659114,38.06999969482422,0.11451571123404114
9830,2019-03-12,38.709999084472656,39.02999877929688,38.31999969482422,38.70000076293945,6267600.0,0.005193476282953302,1.1846202602219316,0.017854223433242507,47.4605870225448,37.322556473348,-0.22815637216390172,0.5816916115572823,-2.0206346707462686,-3.5866204820999457,13.336144266793426,0.7099990844726634,-0.6070917126250208,-0.36200084686279155,-2.1797673388927734,1.4557656451671903,-1.270884092877786,0.5468823991522029,0.923190228457031,85.65023495460824,44.08066631908377,0.9088832460149922,3,-0.2199993133544922,0.3100013732910156,-3.0849990844726562,-4.314998626708984,5.180000305175781,1,0.08524927189637266,-1.5714350590372388,38.5099983215332,-1.1224435777066741,37.7400016784668,3.7368368217637906,37.56999969482422,0.08524927189637266
9831,2019-03-13,38.599998474121094,39.099998474121094,38.560001373291016,38.93999862670898,6404400.0,-0.0028416588208002302,-1.571449331964868,-34.00572300648536,47.964572612236466,38.615043965457154,-0.1635756745583805,0.5555708378386655,-1.7495074101595307,-3.450601349811116,11.632361768105879,0.5399971008300781,-0.7561481811991513,-0.3675014495849638,-2.027036381796208,1.2920334826262803,-1.1972689156905858,0.46226601652065824,0.863199434256444,78.26086235406706,31.48700050672234,0.8297674661056219,3,-0.10999870300292969,0.4200019836425781,-2.64249849319458,-4.204998016357422,5.350002288818359,2,0.09248704238207894,1.1846202602219316,38.709999084472656,-1.5714350590372388,38.5099983215332,-1.1224435777066741,37.7400016784668,0.09248704238207894
9832,2019-03-14,38.93000030517578,39.83000183105469,38.70000076293945,38.70000076293945,9491100.0,0.00854927057253474,-8.826115801170948,-0.676468938280484,45.353164068704196,39.255344403429554,-0.4482198061894067,0.07837045382918006,-1.9228315296583247,-3.755595011132719,9.856264905448064,1.2300033569335938,-0.8848439336438432,0.05850028991699219,-1.3448830421155549,1.4618836219495392,-0.6431913760992813,0.7601919559332657,-2.1300010681152344,70.2970047727739,23.41465776389272,0.7016916660162753,3,-0.4400005340576172,0.09000015258789062,-2.0575008392333984,-4.534999847412109,4.8600006103515625,3,0.090932465650577,-1.571449331964868,38.599998474121094,1.1846202602219316,38.709999084472656,-1.5714350590372388,38.5099983215332,0.090932465650577
9833,2019-03-15,40.38999938964844,41.02999877929688,39.29999923706055,39.349998474121094,23021500.0,0.037503187080081934,-2.0350885411786876,4.5217521105269265,55.52192930060661,40.59661700088462,-1.8118725859247817,-1.482858322372465,-3.229813223394274,-5.1652363652528095,8.429596643516755,2.099998474121101,-0.7998657181187312,1.5344993591308622,0.2145556425266193,2.854443075735105,0.8745275008287408,2.1944712174329837,-3.52940010070801,80.12422654581236,35.024181828084224,0.6599718583021219,3,-1.4750003814697266,-1.3699989318847656,-2.7849998474121094,-5.6399993896484375,3.44000244140625,4,0.06437242703907331,-8.826115801170948,38.93000030517578,-1.571449331964868,38.599998474121094,1.1846202602219316,38.709999084472656,0.06437242703907331
9834,2019-03-18,40.0,40.709999084472656,39.90999984741211,40.40999984741211,7670800.0,-0.009655840444216301,-1.7118611191930948,-0.39423027546491585,53.034666307982526,42.6736189275838,-1.4277953984416882,-1.0772047915161949,-2.6256318602106603,-4.732543719934689,8.451092313904237,0.7999992370605469,-0.678392080258206,1.0994998931884794,-0.31361870168977646,2.5126184880667353,0.3929405957493515,1.8060591906276073,-2.9726247314453147,61.99265213045971,18.940535010346814,0.7065592974391279,3,-1.085000991821289,-0.9799995422363281,-2.395000457763672,-5.25,4.459999084472656,0,0.0677499771118164,-2.0350885411786876,40.38999938964844,-8.826115801170948,38.93000030517578,-1.571449331964868,38.599998474121094,0.0677499771118164
9835,2019-03-19,40.36999893188477,40.7400016784668,40.16999816894531,40.20000076293945,7134500.0,0.009249973297119407,-3.956479915082761,-0.4146298346653938,62.24961279951094,46.47842727093271,-1.7567952529039346,-1.4365864228025913,-2.8423673349817946,-5.045129372908654,8.480158750940436,0.7400016784667969,-0.5773302466327053,1.415998840332037,-0.13508750560554006,2.967085186269614,0.6404556673632484,2.1915420133008254,-3.1825187229003973,73.27933034231933,27.02785503171578,0.7755431729687897,3,-1.4549999237060618,-1.3499984741211009,-2.68499946594239,-5.619998931884773,4.08000183105468,1,0.08298247157426797,-1.7118611191930948,40.0,-2.0350885411786876,40.38999938964844,-8.826115801170948,38.93000030517578,0.08298247157426797
9836,2019-03-20,39.56999969482422,40.61999893188477,39.36000061035156,40.38000106811523,7772400.0,-0.019816677191653476,-1.0487785210754463,-4.764765281392812,58.97809584855265,50.08743662852105,-0.8064519243725172,-0.6236706430936749,-1.9145834448301216,-4.191626297839633,8.347100909645693,1.2599983215332102,-0.554540972388331,0.5874996185302734,-0.9879015224781043,2.162900759538651,-0.20020095197391896,1.3752001890344658,-2.2288187430273396,37.33904174068211,-11.795097152381373,0.7877005705041904,3,-0.6550006866455078,-0.5499992370605469,-1.5500001907348633,-4.819999694824219,5.090000152587891,2,0.10917360950572053,-3.956479915082761,40.36999893188477,-1.7118611191930948,40.0,-2.0350885411786876,40.38999938964844,0.10917360950572053
9837,2019-03-21,41.33000183105469,41.9900016784668,39.77999877929688,39.790000915527344,13135700.0,0.044478194334196086,-1.8333276276085517,-1.9012324747924456,66.50774374155728,53.36352643358685,-2.2093444011664545,-2.3049520036982756,-3.478904215994717,-5.860043247816961,8.766819586510248,2.420001983642578,-0.4144386885883691,2.222501754760742,0.3326963980063553,4.112307111515129,1.2775990763835523,3.167404433137932,-3.8412681661578105,75.4647119551653,22.877623944204217,0.9449026783771934,3,-1.4300003051757812,-1.9350013732910156,-3.1050024032592773,-6.490001678466797,2.9099998474121094,3,0.06339218039705341,-1.0487785210754463,39.56999969482422,-3.956479915082761,40.36999893188477,-1.7118611191930948,40.0,0.06339218039705341
9838,2019-03-22,39.86000061035156,41.209999084472656,39.810001373291016,41.040000915527344,9468300.0,-0.03556741242625816,-1.1874985098824595,-0.7662335088753586,54.17558055665149,54.58288358426076,-0.4548262625391928,-0.8443761001739745,-1.8710793376452912,-4.319327767568225,9.091957544070397,1.5200004577636719,-0.16794633384657942,0.7310005187988295,-1.183871251182488,2.645872288780147,-0.22643536619182925,1.6884364037894883,-2.1011908646404933,19.011399123055124,-32.34145377445343,0.9574358849906583,3,0.2950000762939453,-0.4650001525878906,-1.4600000381469727,-4.844999313354492,4.209999084472656,4,0.0985950889362297,-1.8333276276085517,41.33000183105469,-1.0487785210754463,39.56999969482422,-3.956479915082761,40.36999893188477,0.0985950889362297
9839,2019-03-25,39.400001525878906,40.13000106811523,39.06999969482422,39.68999862670898,6710200.0,-0.0115403682245101,-1.231580046338481,0.24576019138136662,52.43523910044313,55.13562270402724,0.1617009036700523,-0.4267329790291683,-1.2905896140110755,-3.7861006085049524,8.799530120918636,1.0600013732910085,0.14819395919634815,0.28400135040283203,-1.6191863956149533,2.1871890964206173,-0.6675925226060571,1.2355952234117211,-1.3873202642024935,11.301424892972992,-39.20489692391493,0.9515938730088918,3,0.875,-0.005001068115234375,-0.8550004959106445,-4.385000228881836,3.979999542236321,0,0.11243655161449784,-1.1874985098824595,39.86000061035156,-1.8333276276085517,41.33000183105469,-1.0487785210754463,39.56999969482422,0.11243655161449784
9840,2019-03-26,39.63000106811523,40.47999954223633,39.18999862670898,39.83000183105469,8138100.0,0.005837551607333014,-1.3888780963347125,0.6896646979124603,58.64745728448543,56.32260988983269,0.08485064906218298,-0.6880724778094631,-1.3955864195252943,-3.920991953395422,8.685872546130819,1.2900009155273509,0.36935562062161154,0.5115009307861271,-1.3943825620291292,2.4173844236013835,-0.4414408156215046,1.4644426771937589,-1.3786805814313894,19.17811619403185,-34.18585928119918,0.9529417464076289,3,0.7150001525878977,-0.2350006103515554,-1.0500001907348562,-4.614999771118157,4.069999694824226,1,0.12187731229317222,-1.231580046338481,39.400001525878906,-1.1874985098824595,39.86000061035156,-1.8333276276085517,41.33000183105469,0.12187731229317222
9841,2019-03-27,38.93000030517578,39.90999984741211,38.56999969482422,39.66999816894531,7737600.0,-0.017663405098988005,1.1967193636340896,3.699975204562229,57.375273483140866,57.65839982477009,0.9348996308346287,0.02502527602435123,-0.5464808758643045,-3.1497451568959747,9.306534486836645,1.3400001525878906,0.496343053942617,-0.19599990844726278,-2.097450073221829,1.7054502563273033,-1.1467249908345494,0.7547251739400238,-0.4543589469849678,10.526327530609581,-45.52473317008962,0.9507250823872846,3,1.3500003814697266,0.4650001525878906,-0.34999942779541016,-3.914999008178711,5.029998779296875,2,0.14179297237328248,-1.3888780963347125,39.63000106811523,-1.231580046338481,39.400001525878906,-1.1874985098824595,39.86000061035156,0.14179297237328248
9842,2019-03-28,38.5099983215332,39.20000076293945,38.2400016784668,38.91999816894531,8298300.0,-0.01078864578346117,-1.0210653121047242,0.5540554473003206,54.06545165687548,57.49656897546663,1.4405479998278992,0.4831894779511998,0.02436583732927744,-2.6675610616383665,9.87467244892246,0.9599990844726562,0.5760386190397213,-0.6245018005371108,-2.512631074075486,1.2636274730012644,-1.568566437306302,0.31956283623208037,3.4800033569335938,9.090804002738365,-48.445026351630304,0.9440646367691876,3,1.6050033569335938,0.8850021362304688,0.07000255584716797,-3.494997024536133,4.600002288818359,3,0.15969882612121733,1.1967193636340896,38.93000030517578,-1.3888780963347125,39.63000106811523,-1.231580046338481,39.400001525878906,0.15969882612121733
9843,2019-03-29,39.65999984741211,39.849998474121094,39.0,39.060001373291016,9221500.0,0.029862414333990506,-1.3611028694951892,-1.4634114571218564,55.83756758012795,57.80800245014946,0.19680218265163063,-0.6115310638404594,-0.9547715582429817,-3.787500803978226,10.652396420538876,1.3400001525878906,0.6976056788950444,0.47049980163573935,-1.4112409404150839,2.3522405436865625,-0.47037056938967226,1.411370172661151,2.2550018310546847,63.3928358554637,7.101807437842957,0.9408703710254129,3,0.4550018310546875,-0.2649993896484375,-1.0949993133544922,-4.644998550415039,2.3899993896484375,4,0.1154816401582397,-1.0210653121047242,38.5099983215332,1.1967193636340896,38.93000030517578,-1.3888780963347125,39.63000106811523,0.1154816401582397
9844,2019-04-01,41.13000106811523,41.16999816894531,40.209999084472656,40.29999923706055,11731000.0,0.0370650838718809,1.109897296164326,1.3833399031064313,60.88129746285044,57.65596741274274,-1.2248586621369952,-2.023840259097362,-2.262318435973384,-5.217309722368093,10.916358227784395,1.5099983215332031,0.8608010191611797,1.83800106048583,-0.23249003617748798,3.9084921571491478,0.802755512154171,2.873246608817489,0.711500610351564,98.63490959937795,44.15503044485479,1.03524554833166,4,-1.0149993896484304,-1.7350006103515554,-2.56500053405761,-6.114999771118157,0.45000076293946023,0,0.07148063579770092,-1.3611028694951892,39.65999984741211,-1.0210653121047242,38.5099983215332,1.1967193636340896,38.93000030517578,0.07148063579770092
9845,2019-04-02,40.9900016784668,41.22000122070313,40.61000061035156,41.0,8688600.0,-0.003403826550273603,1.711109227313132,-0.01204614394705406,60.71749802508258,57.84923432124607,-1.1037322838642538,-1.8146350272839626,-1.9958603605159482,-5.02235527636789,11.204497789498975,0.6100006103515696,0.8424957603881822,1.5950016021728501,-0.6008278978788368,3.790831102224537,0.49708685214700665,2.6929163521986936,0.7794699999999963,92.28189337023413,39.12432350948097,1.097914750025842,4,-0.875,-1.595001220703125,-2.4250011444091797,-5.975000381469727,-0.050003051757819605,1,0.058306886845139294,1.109897296164326,41.13000106811523,-1.3611028694951892,39.65999984741211,-1.0210653121047242,38.5099983215332,0.058306886845139294
9846,2019-04-03,42.43000030517578,43.0099983215332,41.61999893188477,41.65999984741211,13204800.0,0.03513048469733193,-2.270577992397591,-77.0129721480351,64.27405950304399,57.601047183633476,-2.341622635963141,-3.068572799187436,-3.2491179128512755,-6.40724932998917,12.670990097757498,2.0199966430664062,0.9108718093093557,2.817000198364255,0.32879478797131867,5.305205608757191,1.5728974931677868,4.061102903560723,-4.189998626708984,87.84070388811493,35.32887397993817,1.2441027051964677,4,-1.8050003051757812,-2.5250015258789062,-3.75,-7.414999008178711,-1.6300010681152344,2,0.029931662706322193,1.711109227313132,40.9900016784668,1.109897296164326,41.13000106811523,-1.3611028694951892,39.65999984741211,0.029931662706322193
9847,2019-04-04,42.61999893188477,42.83000183105469,42.02000045776367,42.06999969482422,8472800.0,0.004477931306680061,-1.49232069392522,0.7142842988144813,60.14558326504024,58.264380817898896,-2.6031396970990386,-3.015443160764754,-3.242126626923479,-6.546546651924828,13.99790539773636,0.8100013732910156,0.8895683157014176,2.7544988632202205,0.11866858690311943,5.390329139537322,1.4365837250616735,4.0724140013787675,-4.284597320556649,90.27432536432295,39.55106495095744,1.3179151381585503,4,-1.9949989318847727,-2.7150001525878977,-4.0024986267089915,-7.604997634887702,-3.529998779296882,3,0.03144064256616885,-2.270577992397591,42.43000030517578,1.711109227313132,40.9900016784668,1.109897296164326,41.13000106811523,0.03144064256616885
9848,2019-04-05,43.040000915527344,43.38999938964844,42.68999862670898,43.0,8502800.0,0.00985457517992483,-1.1212026633374708,0.07272903820944704,63.79310225461677,59.526365612807076,-2.8213123816283314,-3.181121613350527,-3.569351781866281,-6.907940472057234,15.316735069493353,0.7700004577636648,0.9694598971837607,2.909500885009763,0.11264857380746207,5.7063531962120635,1.5110747294086124,4.307927040610913,-4.611107369995118,88.99375973167565,38.05620070138791,1.398426155601152,4,-2.2250003814697266,-2.9450016021728516,-4.772500991821289,-8.024999618530273,-3.0300025939941406,4,0.0016263869269335096,-1.49232069392522,42.61999893188477,-2.270577992397591,42.43000030517578,1.711109227313132,40.9900016784668,0.0016263869269335096
9849,2019-04-08,42.91999816894531,43.0099983215332,42.11000061035156,42.93000030517578,6314200.0,-0.002788167844548939,9.588322412709811,-0.25004768262445165,61.83842768001762,59.88091787897732,-2.402094778400162,-2.8604495474458247,-3.400219709228054,-6.718894054710347,16.741005912815186,0.9300003051757812,0.823264132541766,2.568998146057126,-0.3810843749467736,5.519080667061026,1.0939568855551727,4.0440394065590795,-4.292660389648439,83.09347384598496,33.53692835062345,1.475041260501951,4,-2.1049976348876953,-2.8249988555908203,-4.1074981689453125,-7.904996871948242,-1.4199981689453125,0,-0.02027024624885121,-1.1212026633374708,43.040000915527344,-1.49232069392522,42.61999893188477,-2.270577992397591,42.43000030517578,-0.02027024624885121
9850,2019-04-09,42.0099983215332,42.599998474121094,41.65999984741211,42.54999923706055,7412500.0,-0.02120223406883881,1.9374985098824595,53.98855835240275,61.21322001915063,60.30735638297841,-1.2504914413379922,-1.781905101562046,-2.434855360745786,-5.717935731827552,18.002715929711314,1.2599983215332031,0.8902982987781343,1.4939983367919893,-1.4387237402400146,4.426720413823993,0.02763729827599093,2.9603593753079878,-3.1921540778222663,22.033858123470846,-27.86734540002269,1.4663610385160009,4,-1.194997787475586,-1.914999008178711,-2.7949981689453125,-6.994997024536133,-0.34999847412109375,1,-0.01023557504543171,9.588322412709811,42.91999816894531,-1.1212026633374708,43.040000915527344,-1.49232069392522,42.61999893188477,-0.01023557504543171
9851,2019-04-10,42.16999816894531,42.34000015258789,41.72999954223633,41.90999984741211,5442400.0,0.003808613515942305,1.0333276113092627,-0.48147755690247107,54.525839212265566,60.358510555799526,-1.008633810345998,-1.7504845027646496,-2.5203710382546376,-5.79901474729742,19.28295854583596,0.6100006103515625,1.0288630001091832,1.4754981994628906,-1.4002253259303714,4.351221724856153,0.037636436766256054,2.913359962159525,-3.1692677193968777,29.479679565344902,-16.477897148600576,1.4378617626966321,4,-0.9749984741210938,-2.0749988555908203,-2.954998016357422,-7.154996871948242,0.5300025939941406,2,-0.029167645142136323,1.9374985098824595,42.0099983215332,9.588322412709811,42.91999816894531,-1.1212026633374708,43.040000915527344,-0.029167645142136323
9852,2019-04-11,42.47000122070313,42.93999862670898,42.290000915527344,42.43000030517578,6577500.0,0.007114134806359695,-3.0624895691771723,0.1538506683099588,66.0912327903707,61.49780669027095,-0.7686714474285239,-1.8674253948786586,-2.7860011719581053,-6.0189882899505776,20.241760106835027,0.7700004577636648,1.1065782731141667,1.598501205444343,-1.2556314520976741,4.45263386298636,0.1714348766733309,3.025567534215355,-3.2937000135506977,46.820901018502795,-2.440046931228558,1.4270663287710101,4,-0.6700019836425852,-2.37500190734864,-3.285000801086433,-7.454999923706062,-2.1200027465820384,3,-0.039321919840880515,1.0333276113092627,42.16999816894531,1.9374985098824595,42.0099983215332,9.588322412709811,42.91999816894531,-0.039321919840880515
9853,2019-04-12,42.9900016784668,43.36000061035156,42.77000045776367,43.0,4923500.0,0.012243947323226756,-1.6222184546263723,-0.24995231737550394,71.970599317651,62.72995134080435,-0.8567304791529509,-2.3006062111738146,-3.248113955056006,-6.478115658165393,20.59179889917338,0.8899993896484304,1.2828731854092936,1.9885015487670898,-1.006654318435686,4.983657415969866,0.4909236151657055,3.486079482368474,-3.645152544014522,78.23536671565932,23.174241190637943,1.4975779336013866,4,-0.9900016784667969,-2.8950023651123047,-4.110001564025879,-7.975000381469727,-1.720001220703125,4,-0.09071880375925578,-3.0624895691771723,42.47000122070313,1.0333276113092627,42.16999816894531,1.9374985098824595,42.0099983215332,-0.09071880375925578
9854,2019-04-15,42.709999084472656,43.13000106811523,42.33000183105469,42.75,5739300.0,-0.0065132026764817,-1.0000095367977162,4.0007630675314765,68.7347522562137,63.62075736648558,-0.3677036421214126,-1.9048290660647993,-2.9196985296460767,-6.144317713988116,20.80815324938787,0.7999992370605398,1.5513454700135014,1.5729990005493164,-1.4761014740088214,4.622099475107454,0.048448763270243944,3.097549237828389,-3.203343939812534,61.764633284340675,2.075133144645008,1.5245502372790694,4,-0.2049999237060547,-2.1099987030029297,-3.9549989700317383,-7.694997787475586,-2.2199974060058594,0,-0.06321706440684627,-1.6222184546263723,42.9900016784668,-3.0624895691771723,42.47000122070313,1.0333276113092627,42.16999816894531,-0.06321706440684627
9855,2019-04-16,43.72000122070313,44.150001525878906,43.04999923706055,43.099998474121094,9881100.0,0.023647908168597187,-2.055556732929259,-15.499713904253468,78.07733313298387,65.15445443647889,-1.061342278443739,-2.7942519769057412,-3.8553358109547133,-7.078457386516767,21.208033077935994,1.44000244140625,1.7665192439320805,2.415501022338873,-0.8186357593399833,5.649637804017729,0.7984326314994448,4.032569413178301,-4.0580123062434765,82.23140691279355,15.648805818607414,1.6170683908394277,4,-0.8150005340576243,-2.5249996185302805,-4.965001106262214,-8.704999923706062,-3.780002593994155,1,-0.050777702623939436,-1.0000095367977162,42.709999084472656,-1.6222184546263723,42.9900016784668,-3.0624895691771723,42.47000122070313,-0.050777702623939436
9856,2019-04-17,43.88999938964844,44.52999877929688,43.56999969482422,44.349998474121094,8290900.0,0.003888338613879272,1.341462053052201,-0.741930720482364,82.48788904220355,67.63693285616371,-1.1202683453862434,-2.765817280072696,-3.9545527482051313,-7.192390077307351,22.42173728854008,0.9599990844726634,1.8188314394008955,2.3694992065429688,-0.9527222327503111,5.691720645836249,0.7083884868963324,4.030609926189605,-3.9587297185036263,71.4285714285712,-2.326125105994194,1.6611107196466393,4,-0.7950000762939453,-2.5049991607666016,-5.1349992752075195,-8.874998092651367,-4.3899993896484375,2,-0.050808830559297746,-2.055556732929259,43.72000122070313,-1.0000095367977162,42.709999084472656,-1.6222184546263723,42.9900016784668,-0.050808830559297746
9857,2019-04-18,43.95000076293945,44.27000045776367,43.790000915527344,44.0099983215332,6122100.0,0.001367085307027116,-1.5263316401309053,0.13042973479508402,79.8330661103619,69.4191510623576,-1.0859701262674477,-2.761030282948795,-3.9790122964908505,-7.186146904081831,22.85717403806108,0.4799995422363281,1.9010409099482857,2.2985006332397475,-1.1943326718278584,5.791333938307353,0.5520839807059446,4.0449172857735505,-3.650832763142475,73.63641723135801,-1.3699550954872137,1.7464166525338038,4,-0.8550014495849609,-2.565000534057617,-5.195000648498535,-8.269999504089355,-4.94000244140625,3,-0.028441410200248596,1.341462053052201,43.88999938964844,-2.055556732929259,43.72000122070313,-1.0000095367977162,42.709999084472656,-0.028441410200248596
9858,2019-04-22,43.790000915527344,43.97999954223633,43.27000045776367,43.86000061035156,4672200.0,-0.003640497033779999,3.5806753297893286,1.1667090539165819,72.61901286420421,70.61699386060056,-0.903396509594721,-2.4153445112810275,-3.772991369568871,-6.957924982664899,23.12569717333614,0.7099990844726562,1.812525947864188,1.9420007705688462,-1.56861235098809,5.4526138921257825,0.18669420979038165,3.697307331347311,-3.1523664533703766,66.36368680598402,-5.420280397460331,1.755306560778467,4,-0.6950016021728516,-2.405000686645508,-5.035000801086426,-7.430000305175781,-4.420001983642571,0,-0.0785568022262012,-1.5263316401309053,43.95000076293945,1.341462053052201,43.88999938964844,-2.055556732929259,43.72000122070313,-0.0785568022262012
9859,2019-04-23,43.83000183105469,43.9900016784668,43.400001525878906,43.79999923706055,6703900.0,0.0009134714476144445,2.3714073961046744,-0.42861035422343324,74.56743191470404,72.10079518232872,-0.8948405436834079,-2.22027902074349,-3.761044247210279,-6.944107065000587,24.059596309215653,0.5900001525878906,1.7917940747954475,1.7605016708373995,-1.6575713360945912,5.17857467776939,0.051465167371404164,3.469538174303395,-2.880978223526526,52.70289427357034,-15.807111637126837,1.7090365034659944,4,-0.7000026702880859,-2.4450016021728516,-4.862502098083496,-7.470001220703125,-4.0800018310546875,1,-0.05840751235098485,3.5806753297893286,43.790000915527344,-1.5263316401309053,43.95000076293945,1.341462053052201,43.88999938964844,-0.05840751235098485
9860,2019-04-24,44.459999084472656,45.63999938964844,43.88000106811523,43.90999984741211,10613300.0,0.014373653367534267,-4.770516612781068,18.331722822631914,70.42248656415357,73.86708933253848,-1.2748182632324543,-2.603346625503093,-4.3345704226835196,-7.515916057821116,25.12403610033199,1.80999755859375,1.7062561969982681,2.148999023437497,-1.225586951261107,5.523584998136101,0.46170603608819505,3.8362920107867993,-3.2244974632029937,50.21093514850769,-15.198960562945999,1.6872929873493014,4,-0.4949989318847656,-2.519998550415039,-5.492499351501465,-8.099998474121094,-5.770000457763679,2,-0.08929369068278625,2.3714073961046744,43.83000183105469,3.5806753297893286,43.790000915527344,-1.5263316401309053,43.95000076293945,-0.08929369068278625
9861,2019-04-25,44.45000076293945,45.75,44.29999923706055,45.15999984741211,9547000.0,-0.0002248835298940266,-1.8712825664926767,-1.2909092170149605,69.10228148752216,74.20165029888867,-1.014025429222933,-2.27525341945595,-4.292520757484766,-7.464920421555718,26.792339696230826,1.4500007629394531,1.6609088934636347,1.8630006790161104,-1.2392171788514759,4.965218536883697,0.3118917500823173,3.4141096079499036,-2.7740493648319102,47.58066624930589,-14.077463527134356,1.5511089289337923,4,-0.4099998474121094,-2.4549999237060547,-5.482501029968262,-8.09000015258789,-5.670001983642571,3,-0.10146236352802784,-4.770516612781068,44.459999084472656,2.3714073961046744,43.83000183105469,3.5806753297893286,43.790000915527344,-0.10146236352802784
9862,2019-04-26,44.65999984741211,44.709999084472656,43.33000183105469,43.599998474121094,7203900.0,0.004724388770938948,1.379305922318284,-1.4929616058284352,67.68555605807327,73.7255343811578,-0.9842036076360685,-2.1090164709246295,-4.472525523765086,-7.623183574129214,28.474376916326406,1.3799972534179688,1.7036668954911747,1.7654996871948256,-0.8095669134531676,4.340566287842819,0.4779663868708255,3.053032987518826,-2.495162617077469,56.0483728313519,-2.0630873761484736,1.287533300323997,4,-0.6199989318847656,-2.664999008178711,-5.692500114440918,-7.934999465942383,-4.240001678466797,4,-0.11553962975911458,-1.8712825664926767,44.45000076293945,-4.770516612781068,44.459999084472656,2.3714073961046744,43.83000183105469,-0.11553962975911458
9863,2019-04-29,44.2400016784668,44.90999984741211,44.20000076293945,44.56999969482422,5847300.0,-0.009404347746983954,-2.463411457121856,-0.3113184800250474,63.52462316192995,73.1466311484596,-0.4115221129008688,-1.4000862543129102,-4.0222817449027275,-7.1651821646941585,29.836834504425614,0.7099990844726562,1.838182887270115,1.1165014266967788,-1.0256401093845113,3.258642962778069,0.04543065865613727,2.1875721947374203,-1.6449449157723137,37.603327931801985,-16.631444457808854,1.0710707680406448,4,0.15999794006347656,-2.2450008392333984,-4.592500686645508,-6.910001754760742,-3.6500015258789062,0,-0.11821887790477248,1.379305922318284,44.65999984741211,-1.8712825664926767,44.45000076293945,-4.770516612781068,44.459999084472656,-0.11821887790477248
9864,2019-04-30,44.06999969482422,44.58000183105469,43.72000122070313,44.150001525878906,10447200.0,-0.0038427210034516213,-1.2051332211745593,0.24243124833828475,74.87922438234662,72.79128573172214,-0.03164405580928786,-1.0524956676396044,-3.771482917643695,-6.974704876973256,30.303428654269283,0.8600006103515554,1.8495758491997591,0.79949951171875,-1.1625778952573782,2.761576918694878,-0.18153919176931055,1.7805382152068105,-1.0963497436530716,30.578447259405916,-26.584046178877063,0.9810387034880634,4,0.4400005340576172,-2.0749988555908203,-4.294999122619629,-6.739999771118164,-2.6899986267089915,1,-0.10664853177867017,-2.463411457121856,44.2400016784668,1.379305922318284,44.65999984741211,-1.8712825664926767,44.45000076293945,-0.10664853177867017
9865,2019-05-01,43.38000106811523,44.66999816894531,43.38000106811523,44.040000915527344,9388100.0,-0.01565687840905583,-2.9090830274831037,8.249809269502283,62.955057657450034,70.6209711334162,0.6761589634433278,-0.18368111381419538,-3.0134870445730044,-6.221570984862467,30.652788878030634,1.2899971008300852,1.7499338083528144,-0.009999084472660513,-1.6523346471536584,1.6323364782083374,-0.8311668658131595,0.8111686968678384,-0.07318911108461634,2.066085739326428,-56.177470514349814,0.8211677813404984,5,1.1299991607666087,-1.3850002288818288,-3.545000076293938,-5.760000228881829,-1.8700027465820241,2,-0.08367913736137078,-1.2051332211745593,44.06999969482422,-2.463411457121856,44.2400016784668,1.379305922318284,44.65999984741211,-0.08367913736137078
9866,2019-05-02,43.70000076293945,44.25,42.86000061035156,43.18000030517578,12709000.0,0.00737666406051396,-1.3965509870530473,-0.787879663612973,63.11300535603164,68.76318660515729,0.36472880480301484,-0.4254713008128306,-3.2506977609698566,-6.464117953131513,29.937413896026687,1.3899993896484375,1.7140961871245537,0.24650058746338033,-1.3366920290969446,1.8296932040237053,-0.5450957208167821,1.0380968957435428,2.049999237060547,40.9756324491296,-17.939805872883177,0.7915963082801628,5,0.6049995422363281,-1.7049999237060547,-3.8299999237060547,-6.079999923706055,-0.5600013732910156,3,-0.11464535580693391,-2.9090830274831037,43.38000106811523,-1.2051332211745593,44.06999969482422,-2.463411457121856,44.2400016784668,-0.11464535580693391
9867,2019-05-03,43.959999084472656,44.150001525878906,43.61000061035156,44.02999877929688,7375400.0,0.005949618237849119,2.4838185711121503,-0.1346146792356077,60.948060659762284,67.46641413799708,0.11878992386917986,-0.611273185629166,-3.41769858391433,-6.627599861199663,29.18337916107615,0.5400009155273438,1.5030367705960828,0.4394989013671875,-1.1081925129775172,1.9871903157118922,-0.3343468058051684,1.2133446085395434,1.7322009277343753,53.65848212208897,-2.6969083055661187,0.7738457071723525,5,0.345001220703125,-1.9649982452392578,-4.122498512268066,-6.339998245239258,-0.20999908447265625,4,-0.11783440430064585,-1.3965509870530473,43.70000076293945,-2.9090830274831037,43.38000106811523,-1.2051332211745593,44.06999969482422,-0.11783440430064585
9868,2019-05-06,43.11000061035156,43.150001525878906,41.790000915527344,42.40999984741211,11824300.0,-0.019335725473691556,2.487169455135886,-10.000054495911792,54.00002136233727,65.18114629884519,0.963509861269074,0.25743732199343583,-2.502004964242488,-5.69351038891368,27.872968506801133,2.1699981689453125,1.2126054453383404,-0.4139995574951172,-1.9574264859751196,1.1294273709848852,-1.1857130217351184,0.357713906744884,2.52555541381836,45.833366447056456,-9.431402134508765,0.7717134642400001,5,0.6599998474121094,-0.7350006103515625,-3.354999542236328,-5.489999771118164,-1.6100006103515625,0,-0.062398571174232975,2.4838185711121503,43.959999084472656,-1.3965509870530473,43.70000076293945,-2.9090830274831037,43.38000106811523,-0.062398571174232975
9869,2019-05-07,42.04999923706055,42.41999816894531,41.20000076293945,42.2599983215332,9898300.0,-0.02458829409147556,3.603774399723614,-0.29999836513152517,33.46529941646361,61.07479217132409,1.9494727056929122,1.3164117878213233,-1.3946859694773792,-4.5523331295478755,27.184245335338847,1.9099998474121094,0.9456514099771027,-1.4305009841918945,-3.0902604575147947,0.22925848913100566,-2.260380720853348,-0.6006212475304409,3.4317345827636743,24.495651571667445,-26.227887093517403,0.8298797366614505,5,1.4250011444091797,0.9300003051757812,-2.2949981689453125,-4.429998397827148,-0.3999977111816406,1,-0.034720549606714224,2.487169455135886,43.11000061035156,2.4838185711121503,43.959999084472656,-1.3965509870530473,43.70000076293945,-0.034720549606714224
9870,2019-05-08,41.58000183105469,42.20000076293945,41.2599983215332,41.70000076293945,7709200.0,-0.011177108550138315,-1.4736712660178386,0.5714259763851045,28.411200825972557,56.55356098670746,2.199255600250588,1.847252822478751,-0.8792777963270311,-4.005942827469347,26.869310837083262,0.94000244140625,0.7667351051705538,-1.8789985656738253,-3.6277172312644765,-0.13027990008317403,-2.7533578984691545,-1.004639232878496,3.6448280053564446,12.459054530173013,-34.17296051737062,0.8743593327953267,5,1.4749984741210938,1.5999984741210938,-1.8250007629394531,-3.960000991821289,-0.3500022888183594,2,-0.0048100229468985845,3.603774399723614,42.04999923706055,2.487169455135886,43.11000061035156,2.4838185711121503,43.959999084472656,-0.0048100229468985845
9871,2019-05-09,40.93999862670898,41.18999862670898,39.849998474121094,40.77000045776367,11580600.0,-0.015392091778786643,3.0000113871872007,-1.4166640175477043,24.620523997241605,51.76855742439283,2.558006549326997,2.519562063199267,-0.17457401107975556,-3.284668829018905,26.85238904187393,1.7300033569335938,0.5443457499399074,-2.4575017929077205,-4.4645304342744865,-0.4504731515409546,-3.4610161135911,-1.453987472224341,4.043341465293857,25.34882276751638,-17.129236583639823,1.003514320683382,5,1.4400005340576243,1.8600006103515696,-1.184997558593743,-3.319997787475579,-0.43999862670897727,3,0.01392280688676828,-1.4736712660178386,41.58000183105469,3.603774399723614,42.04999923706055,2.487169455135886,43.11000061035156,0.01392280688676828
9872,2019-05-10,40.79999923706055,41.18999862670898,39.790000915527344,40.81999969482422,9025500.0,-0.0034196237016259623,2.6842126397261943,-0.11765101875954176,24.703844200071188,47.45513753974186,2.338837343214159,2.6646523009155487,0.044017781161684866,-3.046462519070083,26.51390248983364,1.3999977111816335,0.3023345708328691,-2.5140010833740263,-4.8026960064869115,-0.22530616026114103,-3.658348544930469,-1.3696536218175837,3.772673525511749,30.059468394784766,-9.009030270381281,1.144347461556444,5,1.4300003051757812,1.970001220703125,-0.5349998474121094,-2.440000534057617,1.5100021362304688,4,0.05735294598884111,3.0000113871872007,40.93999862670898,-1.4736712660178386,41.58000183105469,3.603774399723614,42.04999923706055,0.05735294598884111
9873,2019-05-13,39.09000015258789,39.63999938964844,38.66999816894531,39.2599983215332,10724700.0,-0.04191174305021517,1.0860234460241023,8.49971390425329,18.73345851058535,41.21671910954616,3.6224201659185766,4.287304488787399,1.8072669525590044,-1.24752234887481,26.151994504049163,2.1300010681152344,0.006173696287277153,-4.0290000915527315,-6.997529511121741,-1.0604706719837225,-5.513264801337236,-2.544735381768227,5.004405425279913,11.200052897135416,-25.063813571183907,1.4842647097845056,5,2.579998016357422,3.1199989318847656,1.1749992370605469,-0.7300014495849609,3.4399986267089915,0,0.11921207033056502,2.6842126397261943,40.79999923706055,3.0000113871872007,40.93999862670898,-1.4736712660178386,41.58000183105469,0.11921207033056502
9874,2019-05-14,40.0099983215332,40.38999938964844,39.400001525878906,39.52999877929688,8370100.0,0.023535384122642666,-1.6756914194396475,-2.8235571313167163,21.728045229660097,36.63593995090284,2.308734122811771,3.325139266501168,0.9355434973504018,-2.082066710623941,25.973827360886926,1.2999992370605469,-0.3011123874028456,-2.974001884460449,-6.250453869400879,0.3024501004799802,-4.61222787693066,-1.335775891990238,3.433478367263902,37.96031637109088,3.317703984315038,1.6382259924702136,5,1.4500007629394531,2.200000762939453,0.44500160217285156,-1.4599990844726562,3.200000762939453,1,0.03724073334101807,1.0860234460241023,39.09000015258789,2.6842126397261943,40.79999923706055,3.0000113871872007,40.93999862670898,0.03724073334101807
9875,2019-05-15,41.5,41.86000061035156,40.11000061035156,40.40999984741211,12051000.0,0.03724073334101807,-1.071007600056882,2.270835816862601,34.22458583991728,33.42611556022347,0.5855906434494642,1.750017378159157,-0.48303846031852515,-3.449140271085099,24.840746493976294,1.8500022888183594,-0.5501148401968621,-1.373000144958496,-4.6945737255131945,1.9485734355962023,-3.0337869352358453,0.2877866453188531,1.37065926641489,88.7147230460155,53.40741904502414,1.6607867902773499,5,-0.09000015258789062,0.7099990844726562,-1.0450000762939453,-1.8000011444091797,1.4599990844726562,2,0.003614494599491813,-1.6756914194396475,40.0099983215332,1.0860234460241023,39.09000015258789,2.6842126397261943,40.79999923706055,0.003614494599491813
9876,2019-05-16,41.65999984741211,42.18999862670898,40.959999084472656,41.29999923706055,11932500.0,0.003855418009930389,-1.3653816527894813,0.3302757430784253,33.87095980291545,30.4175487983516,0.11821688886999482,1.4908207180715038,-0.5405622229766891,-3.473974297901357,23.376796057440867,1.229999542236321,-0.8532576303531414,-1.1015003204345675,-4.429040263732787,2.2260396228636523,-2.7652702920836774,0.5622696512145424,0.7065800873064347,84.94321845532976,50.10073329801085,1.6637699716491083,5,-0.75,0.5499992370605469,-1.2049999237060547,-1.5650005340576172,0.6700019836425781,3,-0.010321658827430191,-1.071007600056882,41.5,-1.6756914194396475,40.0099983215332,1.0860234460241023,39.09000015258789,-0.010321658827430191
9877,2019-05-17,42.70000076293945,44.36000061035156,42.56999969482422,43.349998474121094,20218200.0,0.02496401630668621,-2.934068605874635,-1.8055461365659307,42.23789717850787,29.11064611125944,-1.2508510623117814,0.3714139575822415,-1.4477703568214082,-4.36196898795518,22.08525671410281,2.700000762939453,-1.0476494572856936,0.0010005950927762797,-3.2791663892616683,3.281167579447221,-1.6390828970844424,1.641084087269995,-4.030002593994141,70.82602574416734,34.83189943597024,1.6400834921772212,5,-1.1850013732910156,-0.4900016784667969,-2.0550012588500977,-2.605001449584961,-0.720001220703125,4,-0.051522265190423466,-1.3653816527894813,41.65999984741211,-1.071007600056882,41.5,-1.6756914194396475,40.0099983215332,-0.051522265190423466
9878,2019-05-20,40.349998474121094,42.7599983215332,40.22000122070313,41.79999923706055,21371800.0,-0.05503518142458663,-1.9707650608457215,2.2307782596702914,34.62809219084083,29.23984530841247,0.74479608326385,2.5829132768677,1.0049748707237427,-1.8510057936659194,21.04140868678907,2.539997100830071,-1.345618477106413,-2.177001571655275,-5.57494053987439,1.2209373965638406,-3.875971055764829,-0.4780320875457207,-1.5662002563476562,19.153167814408793,-16.80202426330148,1.6989694841095566,5,1.1650009155273438,1.8600006103515625,0.5975008010864258,-0.25499916076660156,3.2300033569335938,0,0.048575042708539184,-2.934068605874635,42.70000076293945,-1.3653816527894813,41.65999984741211,-1.071007600056882,41.5,0.048575042708539184
9879,2019-05-21,41.27000045776367,41.36000061035156,40.81999969482422,41.18000030517578,8949900.0,0.022800545686082918,3.0,-0.062069038091705275,41.443632210024305,30.687893239973775,-0.33244437225255297,1.5402586593251826,0.17570157503953965,-2.6294087875820367,19.9353092133893,1.0100021362304688,-1.6538538594659755,-1.1289995193481417,-4.513111089334146,2.2551120506378624,-2.8210553043411437,0.5630562656448603,-2.374678192138674,27.294114056755514,-12.412960881828742,1.6920557849930034,5,0.24499893188476562,0.9399986267089844,-0.22250080108642578,-1.1750011444091797,3.4199981689453054,1,0.030530610796157154,-1.9707650608457215,40.349998474121094,-2.934068605874635,42.70000076293945,-1.3653816527894813,41.65999984741211,0.030530610796157154
9880,2019-05-22,40.4900016784668,40.88000106811523,40.150001525878906,40.75,5897500.0,-0.018899897519873754,1.8076880754136135,-2.8888653414148266,37.45113817554287,32.1135170375628,0.309192826526683,2.1160778347685536,1.0327884085190107,-1.7254392353992927,18.029203319609366,1.1199989318847656,-1.909385133201333,-1.710498428344728,-5.0510472652100376,1.6300504085205816,-3.3807728467773828,-0.0402240099120732,-1.4853858459472704,8.07601488185309,-30.170578202426903,1.6702744184326561,5,1.0249977111816406,1.7199974060058594,1.0624980926513672,-0.3950023651123047,4.4199981689453125,2,0.06717701391087849,3.0,41.27000045776367,-1.9707650608457215,40.349998474121094,-2.934068605874635,42.70000076293945,0.06717701391087849
9881,2019-05-23,39.93999862670898,40.08000183105469,39.150001525878906,39.650001525878906,8459800.0,-0.01358367569666763,2.2631388742027667,-1.1153806652287825,34.633032405955916,33.21676017154999,0.7849771989482051,2.435761537292173,1.658624010625772,-1.0666578385751038,16.14395289582435,1.3400001525878906,-1.9897990851016445,-2.035001373291024,-5.344926600645742,1.2749238540636938,-3.6899639869683867,-0.3800387596136616,-0.8282750986328082,15.163094810985609,-20.260974305527842,1.6549626136773607,5,1.5750007629394602,2.270000457763679,2.1100025177002024,0.5350017547607493,5.740001678466804,3,0.07561343419136035,1.8076880754136135,40.4900016784668,3.0,41.27000045776367,-1.9707650608457215,40.349998474121094,0.07561343419136035
9882,2019-05-24,39.5,40.400001525878906,39.45000076293945,40.27000045776367,8541800.0,-0.01101649078211886,-1.183912481090917,-2.655200536693873,35.753753124467465,35.107904017536896,1.1411862251146587,2.602812605689877,2.1602672951213506,-0.525083281391197,15.081169421472463,0.9500007629394531,-2.0173781295874633,-2.2170000076293945,-5.449214327609745,1.015214312350956,-3.8331071676195734,-0.6008928476392157,-0.34999847412109375,9.695257196416929,-23.403666904885657,1.6161071599901764,5,2.2550010681152344,2.7099990844726562,2.739999771118164,1.164999008178711,5.159999847412109,4,0.07164561597606811,2.2631388742027667,39.93999862670898,1.8076880754136135,40.4900016784668,3.0,41.27000045776367,0.07164561597606811
9883,2019-05-28,39.0099983215332,40.02999877929688,39.0,39.810001373291016,10715500.0,-0.012405105783969583,-1.5121930795783536,1.0389643846203387,37.4380190823041,36.85345666783068,1.8088680198642777,2.825785261258005,2.6604234130746107,0.05286055465758466,13.930389156150804,1.029998779296882,-1.9723366727053886,-2.4455015182495146,-5.6644885652194645,0.7734855287204354,-4.054995041734486,-0.8360079947645431,5.350002288818359,0.42365758251705304,-32.36878634114879,1.609493523484974,5,2.670001983642578,3.200000762939453,3.230001449584961,1.6550006866455078,5.659999847412109,1,0.07613435910002875,-1.183912481090917,39.5,2.2631388742027667,39.93999862670898,1.8076880754136135,40.4900016784668,0.07613435910002875
9884,2019-05-29,39.36999893188477,39.54999923706055,38.400001525878906,38.72000122070313,10137000.0,0.009228419016692246,1.2772269748645346,-0.8124940395582597,40.78398172001038,37.58227843228546,1.507015094692676,2.208868314710564,2.3275426128518504,-0.18523545937830477,13.294699398118691,1.1499977111816406,-1.912461243186634,-1.8505008697509666,-4.949842831383982,1.2488410918820492,-3.4001718505674745,-0.3008298889344587,4.882801666259759,39.11280584879377,3.59348548118372,1.5496709808165094,5,2.0100021362304616,2.7050018310546804,2.8700008392333913,1.2950000762939382,4.610000610351555,2,0.10693429040863744,-1.5121930795783536,39.0099983215332,-1.183912481090917,39.5,2.2631388742027667,39.93999862670898,0.10693429040863744
9885,2019-05-30,39.75,40.400001525878906,39.290000915527344,39.45000076293945,7491700.0,0.00965204669608144,-2.580653298795907,0.46153891298351457,44.92754518689894,38.81078791939474,0.9528761525063771,1.6263570905365867,1.9677081558404907,-0.4743736827700076,12.748280520598382,1.1100006103515625,-1.597575353059895,-1.2889997482299833,-4.279095729293566,1.7010962328335992,-2.784047738761771,0.2060482423018044,4.268688635253909,67.49992370605469,29.426162026646864,1.4950479905317904,5,1.6300010681152344,2.325000762939453,2.5074996948242188,0.9149990081787109,3.700000762939453,3,0.12427669501154659,1.2772269748645346,39.36999893188477,-1.5121930795783536,39.0099983215332,-1.183912481090917,39.5,0.12427669501154659
9886,2019-05-31,38.68999862670898,39.959999084472656,38.68000030517578,39.20000076293945,8394900.0,-0.02666670121486847,-3.83019519778891,-1.7000114441209244,41.6600826748336,38.74658630787538,1.7291127851720418,2.415627457156951,3.061764935784616,0.6616688716462349,12.76606836384131,1.279998779296875,-1.380267943423057,-2.098501014709477,-4.987685025691427,0.7906829962724728,-3.543093020200452,-0.653909009218502,5.1039425241699306,14.499855041503551,-23.571969932517185,1.4445920054909756,5,1.8900012969970774,3.385002136230476,4.262501716613777,2.530000686645515,5.280002593994155,4,0.16076509282709717,-2.580653298795907,39.75,1.2772269748645346,39.36999893188477,-1.5121930795783536,39.0099983215332,0.16076509282709717
9887,2019-06-03,38.77999877929688,39.65999984741211,38.540000915527344,38.97000122070313,7795300.0,0.002326186502518368,-2.3432895306200754,0.3725522461740939,48.594736691024714,40.2984356967847,1.144992206241966,2.0212895456258337,2.950829338196151,0.6711995587482349,12.809855192522424,1.1199989318847656,-1.3659838442043153,-1.7495008468627873,-4.356540790513726,0.8575390967881518,-3.0530208186882533,-0.4459808750373213,4.798184786582027,18.999862670898793,-21.542804407335296,1.303519971825469,6,1.1000022888183523,2.8750019073486257,4.237502098083489,2.4950008392333913,5.94000244140625,0,0.1779268113221948,-3.83019519778891,38.68999862670898,-2.580653298795907,39.75,1.2772269748645346,39.36999893188477,0.1779268113221948
9888,2019-06-04,40.41999816894531,40.650001525878906,39.27999877929688,39.52000045776367,14138900.0,0.04228982571613593,1.0147033661788813,-4.7367691937038225,51.7446785024974,41.44299639594838,-0.5409166795675162,0.17858508906238058,1.3559095795846616,-0.8809163450014594,13.352113425943768,1.8700027465820241,-1.3298649536740328,0.02499866485595703,-2.2817567053322563,2.3317540350441703,-1.1283790202381496,1.1783763499500637,2.951058115333595,89.77762858072916,46.88795960706655,1.1533776850941082,6,-0.7799968719482422,1.2350025177001953,2.5975027084350586,0.8550014495849609,4.86000061035157,1,0.10489861134443079,-2.3432895306200754,38.77999877929688,-3.83019519778891,38.68999862670898,-2.580653298795907,39.75,0.10489861134443079
9889,2019-06-05,40.59000015258789,41.16999816894531,40.15999984741211,40.79999923706055,10143400.0,0.004205887960014643,1.1263190863971475,-0.23333290947700366,45.63758953830512,42.35260210292196,-0.913594809522678,-0.11215482699437729,1.2487215234100546,-0.9684989527913714,13.397405353512742,1.0099983215332031,-1.4729083311381714,0.26800060272216797,-1.906867469522794,2.44286867496713,-0.819433433400313,1.355434638844649,2.5822139413550147,77.94682045376089,39.16608790123004,1.0874340361224817,6,-0.8050003051757812,0.9449996948242188,2.6075000762939453,0.6849994659423828,5.9199981689453125,2,0.10051731956195353,1.0147033661788813,40.41999816894531,-2.3432895306200754,38.77999877929688,-3.83019519778891,38.68999862670898,0.10051731956195353
9890,2019-06-06,41.38000106811523,41.4900016784668,40.4900016784668,40.540000915527344,8101700.0,0.01946294438427021,-1.1276626828723901,-4.000018165304235,48.7341842006873,43.919396746781004,-1.7478811999493402,-0.967512416358538,0.5245947950278591,-1.6709692881833647,13.37348056323106,1.0,-1.293375265157863,1.0680015563964744,-1.0842330391768584,3.2202361519698073,-0.008115741390192,2.144118854183141,1.60132452310512,96.27116671515833,60.7135944889408,1.0761172977866649,6,-1.4349994659423757,0.1549987792968821,1.87249946594239,-0.10500144958495383,4.899997711181655,3,0.06283224763192408,1.1263190863971475,40.59000015258789,1.0147033661788813,40.41999816894531,-2.3432895306200754,38.77999877929688,0.06283224763192408
9891,2019-06-07,41.5099983215332,41.88000106811523,41.08000183105469,41.599998474121094,6391200.0,0.0031415478507115235,1.4615158895507816,-0.10714301933233818,44.137924295427936,44.85097132133216,-1.8235158251353383,-1.1095019509038764,0.4859070606000486,-1.6971016584538958,12.444108311355132,0.7999992370605398,-1.2779318438957787,1.1694988250732408,-1.032276229673613,3.3712738798200945,0.06861129769981744,2.270386352446664,1.2880743070734866,88.92207396172302,55.437002904774396,1.1008875273734258,6,-1.3699970245361328,-0.12999725341796875,1.742502212524414,-0.2349987030029297,4.5,4,0.04673578703567127,-1.1276626828723901,41.38000106811523,1.1263190863971475,40.59000015258789,1.0147033661788813,40.41999816894531,0.04673578703567127
9892,2019-06-10,43.13999938964844,43.54999923706055,41.790000915527344,42.0,9651700.0,0.03926767366959094,-1.2564116358229978,-12.666638409697791,64.79320555658933,47.890436485141635,-3.221677382455887,-2.6932941335623966,-1.0184211384111137,-3.2109486138160506,11.765223897081189,2.0400009155273438,-1.0939229603086034,2.682499885559082,0.15353532876406462,5.2114644423540994,1.4180176071615733,3.9469821639565907,-4.739997863769531,90.3981310665517,52.82403942518765,1.2644822783975087,6,-2.164999008178711,-1.7599983215332031,0.010001182556152344,-1.864999771118164,3.0800018310546946,0,0.01923972746401703,1.4615158895507816,41.5099983215332,-1.1276626828723901,41.38000106811523,1.1263190863971475,40.59000015258789,0.01923972746401703
9893,2019-06-11,43.75,44.54999923706055,43.63999938964844,43.90999984741211,10536500.0,0.01414002362035105,-3.7894594187622346,-0.1403508184872375,63.59647893657023,50.42515839809273,-3.451569584586629,-3.094959168462708,-1.5301431754066073,-3.6983123720247804,10.597998632192345,1.4099998474121094,-0.7878050298129082,3.059500503540036,0.22126093331098673,5.897740073769086,1.6403807184255115,4.478620288654561,-5.24699851989746,81.77678022126985,41.1300891188774,1.4191197851145245,6,-2.2049999237060547,-2.2749996185302734,-0.5999994277954102,-2.4750003814697266,4.4199981689453125,1,0.0221714564732145,-1.2564116358229978,43.13999938964844,1.4615158895507816,41.5099983215332,-1.1276626828723901,41.38000106811523,0.0221714564732145
9894,2019-06-12,41.5,42.68999862670898,41.36000061035156,42.63999938964844,10059800.0,-0.05142857142857138,1.1451617865119588,7.125002980235081,54.76863824052891,51.51861318182939,-0.9696208031873326,-0.7669293734544311,0.7466267092850245,-1.3518845847872,9.547246117394312,2.3899993896484375,-0.5080680139126912,0.7350004196166964,-2.106249205076061,3.576250044309454,-0.6856243927296859,2.1556252319630786,-2.7551186096191387,24.87682090831191,-19.06821284193602,1.420624812346379,6,0.04500007629394531,-0.024999618530273438,1.572500228881836,-0.22500038146972656,6.310001373291023,2,0.09108430793486466,-3.7894594187622346,43.75,-1.2564116358229978,43.13999938964844,1.4615158895507816,41.5099983215332,0.09108430793486466
9895,2019-06-13,41.650001525878906,42.02000045776367,41.150001525878906,41.61000061035156,6979500.0,0.003614494599491813,1.2307699831761807,-0.03508854117867516,58.39058807321971,53.37755822609451,-0.9183369354447422,-0.9540306129601817,0.6302033252429098,-1.4222886527005727,9.546495144192821,0.8699989318847656,-0.20141426081806912,0.8775018692016587,-1.9726948034374843,3.7276985418408017,-0.5475964671179128,2.3026002055212302,-2.6729154216308544,16.42651645323035,-29.872082980998798,1.425098336319573,6,-0.10500144958496094,-0.1750011444091797,1.577498435974121,-0.3750019073486328,9.079998016357422,3,0.1166865934598964,1.1451617865119588,41.5,-3.7894594187622346,43.75,-1.2564116358229978,43.13999938964844,0.1166865934598964
9896,2019-06-14,41.22999954223633,41.4900016784668,40.560001373291016,40.959999084472656,7695100.0,-0.010084080870479961,1.35441705497477,6.749856952126645,58.50539777277403,54.47874279073332,-0.11191458066711846,-0.5985846606627518,1.0331727374119168,-0.9040451268369907,9.848354524956616,1.0900001525878906,0.03896281242816002,0.47899990081786825,-2.349412510078878,3.3074123117146144,-0.9352063046305048,1.8932061062662413,-2.0299969126757773,16.791943049120707,-32.72657977836312,1.4142062054483742,6,0.6849994659423828,0.24500083923339844,1.8875007629394531,0.04500007629394531,9.799999237060554,4,0.12248361128132679,1.2307699831761807,41.650001525878906,1.1451617865119588,41.5,-3.7894594187622346,43.75,0.12248361128132679
9897,2019-06-17,40.5,41.20000076293945,40.2400016784668,41.11000061035156,12453300.0,-0.017705543301995696,1.4303746124948091,-2.2592576894276553,57.156583133040485,55.080065527460334,0.9920497400807662,-0.04411628307299509,1.731180714251039,-0.07697590108656982,9.506480997337258,0.9899978637695312,0.18611813275554567,-0.14099960327148153,-2.817289254793195,2.535290048250232,-1.4791444290323383,1.1971452224893753,-1.0859975061394493,6.032447072151809,-47.64334536561152,1.338144825760858,6,1.8549995422363281,0.9750003814697266,2.089999198913574,0.7749996185302734,11.639999389648438,0,0.13604934127242485,1.35441705497477,41.22999954223633,1.2307699831761807,41.650001525878906,1.1451617865119588,41.5,0.13604934127242485
9898,2019-06-18,42.310001373291016,42.599998474121094,40.84000015258789,40.93000030517578,11291800.0,0.04469139193311156,-1.2564061181821515,-2.262294569377392,62.39460539139213,56.94195617780334,-0.58296579208168,-1.7916069047414354,-0.10397943792749231,-1.834441715793517,9.77254548946624,2.0999984741210938,0.5359220470486576,1.5710016250610366,-1.2022087358336293,4.3442119859557025,0.18439644461370364,2.9576068055083695,-2.6905590097024685,84.48988870412262,27.775173944698494,1.386605180447334,6,0.08499908447265625,-0.8350009918212891,0.18999862670898438,-1.0350017547607422,8.509998321533203,1,0.0924131344954382,1.4303746124948091,40.5,1.35441705497477,41.22999954223633,1.2307699831761807,41.650001525878906,0.0924131344954382
9899,2019-06-19,42.52999877929688,42.84000015258789,42.2400016784668,42.68999862670898,9333000.0,0.005199654901092643,1.6086725766459071,-0.11594182867598671,61.880332015470074,58.40263926833476,-0.5574572030393128,-2.01571518970637,-0.3432293141860825,-2.021965914359832,10.097535894896566,0.5999984741210938,0.805315798135247,1.72799911499024,-1.1512237549291768,4.607221984909657,0.2883876800305316,3.1676105499499485,-2.7133341407694545,88.07686326062935,31.374510869756165,1.439611434959707,6,-0.13499832153321023,-1.0549983978271555,-0.5900001525878977,-1.2549991607666087,8.210002899169915,2,0.1326122631443365,-1.2564061181821515,42.310001373291016,1.4303746124948091,40.5,1.35441705497477,41.22999954223633,0.1326122631443365
9900,2019-06-20,43.209999084472656,43.9900016784668,43.0,43.7400016784668,8633300.0,0.015988721483499946,-1.0842123861113007,3.3125193715283205,69.9646601432668,61.2722765847613,-1.0622839504646393,-2.6155948182064392,-1.0056408676069282,-2.6573853003146297,10.28620530524526,1.4600028991699148,0.948602418001883,2.2719995498657255,-0.7959447218982945,5.3399438216297455,0.7380274139837155,3.8059716857477355,-3.204001062003904,79.19993082682292,16.450415583345944,1.533972135882009,6,-0.8149986267089844,-1.7349987030029297,-1.375,-1.9349994659423828,7.459999084472656,3,0.10645689391998525,1.6086725766459071,42.52999877929688,-1.2564061181821515,42.310001373291016,1.4303746124948091,40.5,0.10645689391998525
9901,2019-06-21,42.959999084472656,43.20000076293945,42.61000061035156,42.900001525878906,12096400.0,-0.0057856978777358625,1.1851820455219768,-0.11320238669324946,68.20557091845785,61.651428291635575,-0.6537163309296616,-2.242729266870029,-0.7457525581918247,-2.3558219502394735,9.897863231027177,0.5999984741210938,1.1743821725782553,1.870999526977542,-1.2861076095215154,5.028106663476599,0.2924459587280168,3.449553095227067,-2.772241013420235,72.53326416015625,4.074160876974233,1.5785535682495284,6,-0.5649986267089844,-1.4849987030029297,-1.1499996185302734,-1.6849994659423828,7.770000457763672,4,0.18086593629775094,-1.0842123861113007,43.209999084472656,1.6086725766459071,42.52999877929688,-1.2564061181821515,42.310001373291016,0.18086593629775094
9902,2019-06-24,42.33000183105469,42.93000030517578,42.2400016784668,42.90999984741211,10997100.0,-0.014664740848322588,1.2258058561856653,-9.667026958290947,59.121315374503396,61.15418789585037,-0.16841046254441494,-1.4649535501478823,-0.12265521767844234,-1.6997552403924914,9.616007334373695,0.7199974060058594,1.302702720166188,1.0995021820068374,-2.011074597133529,4.210078961147204,-0.4557862075633494,2.654790571577024,-1.9677541133619414,47.301617673060015,-17.698237462364936,1.555288389570185,6,-0.21500015258789062,-0.8550014495849609,-0.7700023651123047,-1.055002212524414,7.039997100830085,0,0.20552791334536602,1.1851820455219768,42.959999084472656,-1.0842123861113007,43.209999084472656,1.6086725766459071,42.52999877929688,0.20552791334536602
9903,2019-06-25,41.97999954223633,42.70000076293945,41.900001525878906,42.25,9637900.0,-0.008268421301167672,-2.7209570532553826,0.4655196227383043,56.5258177957572,61.34943006865352,-0.10715507611693909,-0.9286500630957164,0.19947410607399263,-1.317151215374487,9.01661724751704,0.7999992370605469,1.4803563978411916,0.6009998321533203,-2.342310016219166,3.5443096805258065,-0.8706550920329192,2.07265475633956,-1.4502417637688723,3.827656005592455,-57.07518650949884,1.4716549241862424,6,0.13500213623046875,-0.5049991607666016,-0.11750030517578125,-0.7049999237060547,6.490001678466804,1,0.2420200085326365,1.2258058561856653,42.33000183105469,1.1851820455219768,42.959999084472656,-1.0842123861113007,43.209999084472656,0.2420200085326365
9904,2019-06-26,43.58000183105469,43.79999923706055,42.93000030517578,43.0,10023900.0,0.038113442264538167,-1.416659602424448,-2.1481512878113564,59.598604739876684,61.483654142726515,-1.5433841839309892,-2.3158106203127886,-1.4013569600499665,-2.8785892903704706,8.296412357393347,1.8199996948242188,1.3294313825208803,1.990501976013185,-0.9500212889470916,4.931025240973462,0.5202403435330467,3.4607636084933233,-2.8894343942435086,80.38278385269794,22.96428985893671,1.4702616324801394,6,-1.4650001525878906,-2.105001449584961,-1.7175025939941406,-2.305002212524414,3.9699974060058594,2,0.16613119686953248,-2.7209570532553826,41.97999954223633,1.2258058561856653,42.33000183105469,1.1851820455219768,42.959999084472656,0.16613119686953248
9905,2019-06-27,44.68999862670898,44.86999893188477,43.790000915527344,43.88999938964844,8894400.0,0.025470324667662414,-1.16000427247725,1.3793046749624986,62.781349200508274,61.95875985691921,-2.432624989620642,-3.2008484884535306,-2.5318617300352386,-3.9366292549306863,8.302514755767426,1.2899971008300852,1.1683868277800258,2.8534988403320227,-0.2611818372517192,5.968179517915765,1.2961585015401482,4.410839179123897,-3.8450539178878245,93.9393783707756,38.832619439977464,1.5573403387918725,6,-2.134998321533196,-3.0549983978271413,-2.8274993896484304,-3.414999008178704,0.770000457763679,3,0.13537711429111643,-1.416659602424448,43.58000183105469,-2.7209570532553826,41.97999954223633,1.2258058561856653,42.33000183105469,0.13537711429111643
9906,2019-06-28,44.90999984741211,45.38999938964844,44.68000030517578,45.13000106811523,15599700.0,0.004922828987773853,-1.0882316642170338,-0.27500178814104215,58.02357226428686,62.05509198261325,-2.319658988762953,-3.0893634894153124,-2.775717709225802,-4.106379603463097,8.079467255074373,0.7099990844726562,1.2742183501856132,2.762500000000003,-0.2703857893658608,5.7953857893658665,1.246057105317071,4.278942894682935,-3.823551885207138,86.24642303597622,34.13302968576804,1.5164428946829325,6,-1.7950000762939453,-3.0149993896484375,-3.0475006103515625,-3.1299991607666016,1.4200019836425781,4,0.12825647608781088,-1.16000427247725,44.68999862670898,-1.416659602424448,43.58000183105469,-2.7209570532553826,41.97999954223633,0.12825647608781088
9907,2019-07-01,45.68000030517578,47.54999923706055,45.22000122070313,46.63000106811523,11452200.0,0.017145412166106766,-1.491977911462265,4.318161326120235,58.62377070640406,61.63611035094791,-2.545266095664921,-3.495125379662035,-3.56305160586556,-4.839663407260389,8.079183407933499,2.6399993896484375,1.360185804373046,3.187500381469725,0.19803195516701066,6.17696880777244,1.6927661683183715,4.682234594621079,-4.249268228775335,66.90266036419908,17.775556296174543,1.4947342131513564,7,-0.9549999237060547,-2.7049999237060547,-3.8175010681152344,-3.684999465942383,1.0,0,0.1105516463074181,-1.0882316642170338,44.90999984741211,-1.16000427247725,44.68999862670898,-1.416659602424448,43.58000183105469,0.1105516463074181
9908,2019-07-02,44.65999984741211,45.22000122070313,44.11999893188477,45.11000061035156,13869000.0,-0.022329256807121833,2.283579200282331,0.47368463320711734,65.86344843170411,62.078678841640574,-1.292815842346016,-2.2569001538282762,-2.567436396917742,-3.7827566104239096,8.50578691592913,1.5600013732910085,1.4698776452707847,1.9554998397827177,-1.0164493230412504,4.927449002606686,0.4695252583707301,3.4414744211947053,-2.617341054945655,37.44588619483859,-14.139461372213106,1.4859745814119845,7,0.06500053405761719,-1.6849994659423828,-2.677499771118164,-2.664999008178711,3.200000762939453,1,0.10546348187561838,-1.491977911462265,45.68000030517578,-1.0882316642170338,44.90999984741211,-1.16000427247725,44.68999862670898,0.10546348187561838
9909,2019-07-03,44.66999816894531,44.77999877929688,44.36000061035156,44.52000045776367,5559100.0,0.00022387643455812345,1.2702669264791817,-0.33332768193955836,65.37676546292636,61.56891276604719,-1.081011939416932,-2.0507035899213335,-2.603496103261236,-3.7531803816132765,9.292829653360485,0.4199981689453196,1.674083006327919,1.761498260498044,-1.158993510273639,4.681990031269727,0.30125237511220604,3.221744145883882,-2.0766053320194473,23.404192719403525,-31.280660413507007,1.4602458853858409,7,0.05500221252441406,-1.694997787475586,-2.7249984741210938,-2.674997329711914,2.4800033569335866,2,0.08506835029152948,2.283579200282331,44.65999984741211,-1.491977911462265,45.68000030517578,-1.0882316642170338,44.90999984741211,0.08506835029152948
9910,2019-07-05,43.97999954223633,44.41999816894531,43.560001373291016,44.2400016784668,6618200.0,-0.015446578352194207,1.7742050600511912,-1.7333740240583912,63.627358761633126,61.0602225264,-0.30206800719645344,-1.218400365761056,-1.9684238367365907,-3.0291338459642247,10.145558445181733,1.1099967956542969,1.6554739393806273,0.9414997100830078,-1.923455365416018,3.8064547855820337,-0.4909778276665051,2.3739772478325207,-0.890946065296994,10.526275534105705,-46.92962851265189,1.4324775377495125,7,0.7450008392333984,-0.9349994659423828,-2.2524986267089844,-1.9849987030029297,2.479999542236328,4,0.08117325447890833,1.2702669264791817,44.66999816894531,2.283579200282331,44.65999984741211,-1.491977911462265,45.68000030517578,0.08117325447890833
9911,2019-07-08,43.45000076293945,43.75,43.060001373291016,43.15999984741211,9733000.0,-0.012050904611490276,-1.81633320358116,-1.1153789723876875,64.9140651306814,61.70386138819755,0.34056066184823663,-0.5645544272326433,-1.500320187205979,-2.4804374148763344,10.938745569216664,0.9199981689453125,1.62452837446137,0.3145008087158203,-2.462573824074582,3.0915754415062224,-1.0740365076793807,1.7030381251110214,4.099998474121094,8.685959358586812,-52.991326710396535,1.3885373163952028,7,1.2749996185302734,-0.4050006866455078,-1.7224998474121094,-1.4549999237060547,4.61000061035157,0,0.04626002960275266,1.7742050600511912,43.97999954223633,1.2702669264791817,44.66999816894531,2.283579200282331,44.65999984741211,0.04626002960275266
9912,2019-07-09,43.97000122070313,44.060001373291016,42.88000106811523,43.22999954223633,12432400.0,0.011967789381656546,1.5652125237899919,2.551721869985029,59.65116789690734,62.05112251054757,0.08678504870886172,-1.0742630050040631,-2.084219401395032,-2.981081362660177,10.864533083325695,1.1800003051757884,1.4488635421637355,0.7930011749267649,-2.0090510304652938,3.5950533803188236,-0.6080249277692644,2.1940272776227943,3.490198059082026,46.58120006455674,-11.706044299291932,1.4010261026960282,7,1.2449989318847585,-0.9250011444091868,-2.642500877380378,-1.9750003814697337,2.739997863769524,1,0.053672971226581545,-1.81633320358116,43.45000076293945,1.7742050600511912,43.97999954223633,1.2702669264791817,44.66999816894531,0.053672971226581545
9913,2019-07-10,44.72000122070313,45.43000030517578,44.45000076293945,44.5,7184700.0,0.017057083902168868,-5.125002980235081,0.2972982725646631,61.99344523672439,62.31721589908621,-0.2611328747265631,-1.842323826425627,-2.8771806783968685,-3.7049317370805284,10.506633654585567,1.4599990844726491,1.331154653482038,1.4945011138916087,-1.3819033386060084,4.370905566389226,0.05629888764280366,2.9327033401404137,2.556990130615226,72.15689031769742,16.909231734661745,1.4382022262488086,7,0.4949989318847585,-1.3050022125244212,-3.952500343322761,-2.7250003814697337,2.4399986267089773,2,0.0438282430896999,1.5652125237899919,43.97000122070313,-1.81633320358116,43.45000076293945,1.7742050600511912,43.97999954223633,0.0438282430896999
9914,2019-07-11,45.27999877929688,45.36999893188477,44.36999893188477,45.06999969482422,8128500.0,0.0125223064245914,4.128213153879073,0.9545359966708296,61.48724171393059,62.173426178355356,-0.6198054678064224,-2.2183493483034837,-3.469037551365794,-4.209550716258164,11.516244890175404,1.0,1.4254683375696828,1.8654987335205178,-1.030207047776166,4.7612045148172015,0.4176458428721759,3.3133516241688596,1.8211129606933483,94.11758546046431,40.168893675037964,1.447852890648343,7,-0.06499862670899148,-1.424999237060554,-4.632497787475593,-3.2849979400634837,1.3500022888183452,3,0.05697884056115132,-5.125002980235081,44.72000122070313,1.5652125237899919,43.97000122070313,-1.81633320358116,43.45000076293945,0.05697884056115132
9915,2019-07-12,46.5099983215332,46.54999923706055,45.36000061035156,45.36000061035156,9030900.0,0.02716430157676397,-1.069566948070257,5.476203451407626,67.76777453331027,63.25611531935795,-1.7483455721900967,-3.2312494815926414,-4.695016454592732,-5.3796505193953195,12.871950181184461,1.2700004577636648,1.6320364189505057,2.8524984359741197,-0.22943390291297305,5.934430774861212,1.3115322665305698,4.39346460541767,0.4222689915820297,98.9100562538199,45.35777020711447,1.5409661694435475,7,-1.2949981689453125,-2.6149978637695312,-5.849998474121094,-4.514997482299805,0.5900001525878906,4,0.013760551009295297,4.128213153879073,45.27999877929688,-5.125002980235081,44.72000122070313,1.5652125237899919,43.97000122070313,0.013760551009295297
9916,2019-07-15,46.27999877929688,47.43000030517578,45.91999816894531,46.849998474121094,6723200.0,-0.004945163417256815,-1.341086921807633,-0.4956528950292675,70.59436108768641,64.58618091727821,-1.4567697355633769,-2.744215701346455,-4.473902116169548,-5.08569042776093,14.223328194903562,1.5100021362304688,1.684858005806774,2.3699989318847727,-0.7019994195446415,5.441997283314187,0.8339997561700656,3.90599810759948,-3.399997711181655,74.72523695142777,19.540312291469576,1.5359991757147056,7,-1.1249980926513743,-2.3849983215332102,-5.539998054504402,-4.284997940063484,0.450000762939446,0,0.0038893757546143437,-1.069566948070257,46.5099983215332,4.128213153879073,45.27999877929688,-5.125002980235081,44.72000122070313,0.0038893757546143437
9917,2019-07-16,46.0099983215332,46.22999954223633,45.5,46.0,6671000.0,-0.005834063631921738,2.2444369092527445,-0.01754092436187464,71.18822874398111,65.17782317419788,-1.2684247546433483,-2.1505125874490716,-4.224489290158289,-4.749935733913134,15.36741638533833,0.7799987792968821,1.5943281535712117,1.8244985580444322,-0.931947148980008,4.580944265068872,0.4462757045322121,3.2027214115566522,-3.0389972686767663,53.59472724303465,-7.75249960890995,1.378222853512219,7,-0.8549976348876953,-2.1149978637695312,-5.249997138977051,-4.014997482299805,0.8200035095214844,1,0.04455559935976772,-1.341086921807633,46.27999877929688,-1.069566948070257,46.5099983215332,4.128213153879073,45.27999877929688,0.04455559935976772
9918,2019-07-17,46.22000122070313,46.47000122070313,45.61999893188477,46.2599983215332,8459900.0,0.004564288346684098,2.695638833373301,-4.000381533765028,66.2561636524903,65.27553408414943,-1.378873551346139,-2.1634921729795806,-4.425661857669844,-4.901875955262966,16.686200085454633,0.8500022888183594,1.5810403779342934,1.8390014648437543,-0.9119893029900936,4.589992232677602,0.4635060809268339,3.2144968487606747,-3.15982018280031,60.45756400523101,1.4554915232326522,1.3754953839169233,7,-1.0650005340576243,-2.3250007629394602,-5.042500495910652,-4.225000381469734,0.80999755859375,2,0.010601424725840136,2.2444369092527445,46.0099983215332,-1.341086921807633,46.27999877929688,-1.069566948070257,46.5099983215332,0.010601424725840136
9919,2019-07-18,48.16999816894531,48.63999938964844,46.38000106811523,46.47000122070313,14577100.0,0.042189461201673994,-1.4042570460402062,-42.50300429185287,69.41965055481313,65.91912206116943,-3.106909234795239,-3.8675828281576514,-6.309815036398575,-6.785554061683939,18.227856703169458,2.4199981689453054,1.5491158380096977,3.506998443603514,0.4192437432383542,6.594753143968674,1.9631210934209378,5.050875793786091,-5.022420745697033,85.67068915788201,29.80373971952136,1.5438773501825782,7,-2.4099979400634766,-3.7299976348876953,-6.659997940063477,-6.174997329711914,-3.0499992370605398,3,-0.020967373052223626,2.695638833373301,46.22000122070313,2.2444369092527445,46.0099983215332,-1.341086921807633,46.27999877929688,-0.020967373052223626
9920,2019-07-19,47.81000137329102,48.4900016784668,47.65999984741211,48.31000137329102,9415200.0,-0.007473465005991553,-1.0749966621525886,-0.29411817504555327,65.9340903488901,66.03245819652597,-2.398746793243454,-3.3152713074141715,-5.87164837026539,-6.3593811658077755,19.26686778676399,0.8300018310546875,1.5135520961905797,2.917001533508305,-0.3923789342784687,6.226382001295079,1.2623112996149217,4.571691767401688,-4.442727071386734,73.56693701617746,20.65287637815363,1.654690233893386,7,-2.050001144409187,-3.3700008392334055,-6.300001144409187,-5.73500061035157,-2.2000007629394602,4,-0.02468103474757477,-1.4042570460402062,48.16999816894531,2.695638833373301,46.22000122070313,2.2444369092527445,46.0099983215332,-0.02468103474757477
9921,2019-07-22,50.72999954223633,50.79999923706055,49.209999084472656,49.31999969482422,21604000.0,0.06107504884065018,1.051614109956857,-2.8199996948242188,72.4444638852918,67.45393552856868,-4.668411717073077,-5.927204864325347,-8.657301968693872,-9.182777987082929,20.851457400916463,2.989997863769524,1.5700724631755065,5.44849967956543,1.361616324928697,9.535383034202162,3.405058002247067,7.4919413568837925,-7.15181623682227,98.67925085092952,45.57104647563898,2.043441677318366,7,-3.145000457763672,-5.209999084472656,-9.219999313354492,-8.654998779296875,-5.220001220703125,0,-0.07155531442678209,-1.0749966621525886,47.81000137329102,-1.4042570460402062,48.16999816894531,2.695638833373301,46.22000122070313,-0.07155531442678209
9922,2019-07-23,51.02999877929688,51.31999969482422,50.11999893188477,50.63999938964844,10063900.0,0.005913645570029713,1.4742252634890525,0.27659534174010236,80.24694488752068,69.48210215643493,-4.315448923838623,-5.841499999595406,-8.81218743459744,-9.376425156073772,22.801657739300023,1.200000762939446,1.7276233237667142,5.313499069213876,0.7277815232887548,9.899216615138997,3.0206402962513152,7.606357842176436,-7.0185065179840365,94.91226532085962,38.177840811239314,2.292858772962561,7,-3.18499946594239,-5.249998092651374,-9.334999084472663,-8.954998016357429,-5.129997253417983,1,-0.08426414540313654,1.051614109956857,50.72999954223633,-1.0749966621525886,47.81000137329102,-1.4042570460402062,48.16999816894531,-0.08426414540313654
9923,2019-07-24,52.13999938964844,52.41999816894531,50.7599983215332,50.9900016784668,11289800.0,0.02175192312177532,-1.0621059440402034,2.948716694706312,82.11525316098631,71.77410342833002,-4.763129536899768,-6.4837363007106745,-9.706057222549632,-10.37605218396665,25.167906479245893,1.6599998474121094,1.976682700540465,5.915499687194824,0.8470116849688978,10.98398768942075,3.3812556860818574,8.449743688307791,-7.543826533654681,95.36425639577882,32.992183899379256,2.534244001112964,7,-3.25,-5.510000228881836,-10.22499942779541,-10.064998626708984,-4.829998016357415,2,-0.10184115114600412,1.4742252634890525,51.02999877929688,1.051614109956857,50.72999954223633,-1.0749966621525886,47.81000137329102,-0.10184115114600412
9924,2019-07-25,50.81999969482422,51.790000915527344,50.66999816894531,51.72000122070313,8301000.0,-0.025316450139550306,1.1538495396691486,-0.7826115801171011,77.89561723311026,72.89941928386334,-2.877207287623854,-4.8417631732795385,-8.210467896128733,-8.960537030750302,27.03987588851231,1.470001220703125,2.2776355248664544,4.23350009918213,-1.0685319486282339,9.535532146992495,1.5824840752769447,6.884516123087316,-5.441444307535306,66.3865748253934,-2.438567063295949,2.651016023905183,7,-1.8600006103515625,-3.6599998474121094,-8.88499927520752,-8.744998931884766,-2.799999237060547,3,-0.0745769566762381,-1.0621059440402034,52.13999938964844,1.4742252634890525,51.02999877929688,1.051614109956857,50.72999954223633,-0.0745769566762381
9925,2019-07-26,50.7400016784668,51.099998474121094,50.459999084472656,50.88999938964844,5737600.0,-0.00157414436910297,1.2456281245608047,0.16666384096977785,80.86370504645153,74.04045750150391,-2.3848779633937127,-4.516856066373194,-8.000224110832967,-8.782123952092434,28.42807968766069,0.6399993896484375,2.5272328324520785,3.8510019302368192,-1.680811705958618,9.382815566432257,1.0850951121391006,6.616908748334538,-4.657302013012242,47.663645805852056,-27.580292965191433,2.7659068180977195,7,-1.7800025939941406,-3.5800018310546875,-8.805001258850098,-8.665000915527344,-3.1300010681152344,4,-0.11076079149928486,1.1538495396691486,50.81999969482422,-1.0621059440402034,52.13999938964844,1.4742252634890525,51.02999877929688,-0.11076079149928486
9926,2019-07-29,50.66999816894531,50.77000045776367,50.06000137329102,50.459999084472656,4485700.0,-0.0013796513048045522,2.4633792333457043,-1.4000152590218966,79.48944140843011,74.96281446422047,-1.8178298098574928,-4.208999930854731,-7.803260956118663,-8.59938156046637,29.53527905232826,0.7099990844726491,2.776897565845175,3.4929985046386705,-2.2023402989870107,9.188337308264352,0.6453291028258334,6.3406679064515075,-3.95356865314168,25.847356944617083,-50.83193206238723,2.847669401812839,7,-1.6499996185302734,-3.509998321533203,-8.734997749328613,-8.59499740600586,-1.1599998474121094,0,-0.09986180662021271,1.2456281245608047,50.7400016784668,1.1538495396691486,50.81999969482422,-1.0621059440402034,52.13999938964844,-0.09986180662021271
9927,2019-07-30,50.72999954223633,51.04999923706055,49.90999984741211,50.06000137329102,4666300.0,0.0011841597682904492,-1.3505112474437628,3.1904813805630905,78.16308107576667,76.28580528902894,-1.2716124091645753,-4.08047792518655,-7.766515297619662,-8.537167024835242,29.854529551944065,1.1399993896484375,2.8734867815230984,3.30049991607666,-2.5607533333306165,9.161753165483937,0.3698732913730183,6.231126540780302,-3.4432131611185284,32.66933239713609,-42.74037279864399,2.930626624703639,7,-1.3299999237060547,-3.5699996948242188,-8.794999122619629,-8.654998779296875,-0.3800010681152344,1,-0.10289771866363029,2.4633792333457043,50.66999816894531,1.2456281245608047,50.7400016784668,1.1538495396691486,50.81999969482422,-0.10289771866363029
9928,2019-07-31,49.36999893188477,50.59000015258789,48.68999862670898,50.52999877929688,8334800.0,-0.026808606793289225,1.9687463678493637,-1.7313477874695575,67.82912413932333,76.1090801317523,0.6506254225790826,-2.4764948763564902,-6.247817078807643,-7.064332529674381,30.577760640166296,2.040000915527351,2.952488327432718,1.7049993515014705,-4.065507874535079,7.47550657753802,-1.1802542615168008,4.590252964519742,-1.5698913719842196,21.93547751975991,-48.99659586699367,2.885253613018273,7,0.6700000762939382,-2.2099990844726634,-7.574997901916511,-7.29499816894532,0.729999542236321,2,-0.070285547520335,-1.3505112474437628,50.72999954223633,2.4633792333457043,50.66999816894531,1.2456281245608047,50.7400016784668,-0.070285547520335
9929,2019-08-01,48.47000122070313,51.04999923706055,47.90999984741211,49.43999862670898,11076800.0,-0.01822964818012973,-2.0047838855517894,0.8362047703453166,58.79714397542983,75.31608609025673,1.7854086286948387,-1.3462359074615264,-5.225966761656558,-6.067883515499936,31.137848317331102,3.1399993896484375,3.0486462261502894,0.6150014877319379,-4.988100526124661,6.218103501588537,-2.1865495191963618,3.4165524946602375,3.9499969482421804,17.55490954141123,-47.77937513815965,2.8015510069282996,8,1.6949977874755788,-0.8200016021728587,-6.67500019073487,-6.395000457763679,2.1899986267089773,3,-0.023932325525022557,1.9687463678493637,49.36999893188477,-1.3505112474437628,50.72999954223633,2.4633792333457043,50.66999816894531,-0.023932325525022557
9930,2019-08-02,47.54999923706055,48.4000015258789,47.18999862670898,48.0,8093900.0,-0.018980853321076907,-1.06837751745137,0.4639195529320224,55.367712048673326,73.41866921952133,2.9777980233232313,-0.15290473204966304,-4.167144799600493,-5.058994244766616,32.07281803164386,1.2800025939941548,3.218148857464321,-0.48350048065185547,-5.786235162964502,4.819234201660791,-3.1348678218081787,2.1678668605044678,4.779798965454098,9.326439207966361,-52.55539744974732,2.651367341156322,8,2.2549991607666016,0.10000038146972656,-5.754998207092285,-5.474998474121094,2.6399993896484304,4,0.009884358112393077,-2.0047838855517894,48.47000122070313,1.9687463678493637,49.36999893188477,-1.3505112474437628,50.72999954223633,0.009884358112393077
9931,2019-08-05,45.459999084472656,46.20000076293945,44.97000122070313,46.20000076293945,12069900.0,-0.04395373682695969,2.3243155469180734,1.644445386343407,47.985350442183574,69.83404761448388,4.740106667543223,2.208638406045587,-1.9420175307535743,-2.8896012566170413,32.89936716561211,2.5799980163574148,3.1515624659700805,-2.6740005493164034,-7.6787912007140875,2.3307901020812807,-5.1763958750152455,-0.17160522361756136,6.664207135009761,8.059178020309398,-52.60426104685754,2.502395325698841,8,3.2350006103515625,2.190000534057617,-3.3649988174438477,-3.384998321533203,6.1000022888183665,0,0.047294359198816194,-1.06837751745137,47.54999923706055,-2.0047838855517894,48.47000122070313,1.9687463678493637,49.36999893188477,0.047294359198816194
9932,2019-08-06,46.33000183105469,46.97000122070313,45.68000030517578,46.41999816894531,7428200.0,0.0191377642785564,1.168064317587307,0.12161639697505502,50.384348808939855,66.30839157536762,3.501519743876102,1.606892563884827,-2.64981298372296,-3.679615320676227,33.74863039297916,1.5100021362304759,3.1718455649366604,-1.9219978332519503,-6.614987231774279,2.7709915652703785,-4.268492532513115,0.4244968660092141,5.364952088500971,22.368438389168173,-36.738039752507746,2.346494699261163,8,2.049999237060547,1.319997787475586,-3.8250017166137695,-4.255001068115234,4.9199981689453125,1,0.06863795304983089,2.3243155469180734,45.459999084472656,-1.06837751745137,47.54999923706055,-2.0047838855517894,48.47000122070313,0.06863795304983089
9933,2019-08-07,46.68000030517578,46.86000061035156,45.75,46.040000915527344,7591400.0,0.00755446709018881,1.220001220703125,-7.111393692777213,44.13848162432282,62.55759872994678,2.565344714536117,1.4875274651877675,-2.8143961529247434,-3.9700898498349133,34.01677722874873,1.1100006103515625,2.8390157982112214,-1.669999313354495,-6.1284342348437875,2.7884356081347974,-3.899216774099145,0.5592181473901547,4.611456452448728,28.124994117960682,-26.48028298777811,2.2292174607446475,8,1.3549995422363281,0.9699993133544922,-2.8299999237060547,-3.7049999237060547,4.6699981689453125,2,0.07862035443342519,1.168064317587307,46.33000183105469,2.3243155469180734,45.459999084472656,-1.06837751745137,47.54999923706055,0.07862035443342519
9934,2019-08-08,47.86000061035156,47.95000076293945,46.88999938964844,47.09000015258789,6122900.0,0.025278498231820823,1.2315800463384958,1.2031268626469256,50.18477172015744,59.14882836035855,1.0295848413222402,0.5383250736932013,-3.8030522558837845,-5.0768730887372016,34.53382501022293,1.2700004577636719,2.401403530650782,-0.6189990997314467,-4.8467563168109535,3.60875811734806,-2.7328777082712037,1.4948795088083102,3.0521688150576622,84.25653447574068,30.725836479432324,2.113878608539755,8,0.14999961853027344,-0.21000099182128906,-4.010000228881836,-4.885000228881836,3.05999755859375,3,0.04680313069793507,1.220001220703125,46.68000030517578,1.168064317587307,46.33000183105469,2.3243155469180734,45.459999084472656,0.04680313069793507
9935,2019-08-09,47.1500015258789,47.540000915527344,46.56000137329102,47.540000915527344,5293200.0,-0.01483491590928021,4.025646543291955,-0.5064924127202831,34.187292816003904,54.11525629453342,1.3150840040599974,1.3689149909646758,-2.918264562092922,-4.302950061885433,34.50232668799554,1.2999992370605398,1.754241775777956,-1.3609983444213967,-5.535355204097051,2.813358515254258,-3.448176774259224,0.7261800854164306,3.405637807247963,73.15438389429416,24.2881249344035,2.087178429837826,8,0.8599987030029368,0.4999980926513743,-3.3000011444091726,-4.175001144409173,4.049999237060554,4,0.07444322816419646,1.2315800463384958,47.86000061035156,1.220001220703125,46.68000030517578,1.168064317587307,46.33000183105469,0.07444322816419646
9936,2019-08-12,46.459999084472656,47.09000015258789,46.22999954223633,46.97999954223633,7105200.0,-0.014634197647428016,1.3243207019027048,1.333336593763425,30.486775940903783,48.817889057326425,1.5031701608476027,2.1851266079921174,-2.0237153969007124,-3.539613333351312,34.0522335521521,0.920001983642571,1.1816256116205963,-2.0600008010864244,-6.214835157441101,2.094833555268252,-4.137417979263759,0.017416377090910373,3.76050196190878,34.36117277550259,-8.321990414801341,2.077417178177338,8,1.5500011444091797,1.1900005340576172,-2.5749988555908203,-3.4849987030029297,5.630001068115234,0,0.0802841070972582,4.025646543291955,47.1500015258789,1.2315800463384958,47.86000061035156,1.220001220703125,46.68000030517578,0.0802841070972582
9937,2019-08-13,48.06000137329102,48.25,46.06999969482422,46.43000030517578,9013700.0,0.03443827637424768,1.1691563438848074,-3.1346146792356078,33.27870815678649,44.97895394815566,-0.575970274137724,0.7869260977274521,-3.399262903023221,-5.08433511148106,34.07804923359109,2.1800003051757812,0.584064575975475,-0.5624986648559513,-4.554568321083096,3.429570991371193,-2.5585334929695236,1.433536163257621,1.845469683549716,92.40005493164091,54.05166734767603,1.9960348281135714,8,-0.05000114440918679,-0.4100017547607493,-4.175001144409187,-5.085000991821296,3.6199989318847585,1,0.07282563254243057,1.3243207019027048,46.459999084472656,4.025646543291955,47.1500015258789,1.2315800463384958,47.86000061035156,0.07282563254243057
9938,2019-08-14,46.709999084472656,47.25,46.38999938964844,46.95000076293945,7212300.0,-0.02808993446197905,1.0476201288822484,-0.1472401970535572,33.197069017574435,42.13450117506062,0.39898862329538076,2.293087807797697,-1.8887353755900733,-3.6628695626490213,34.006326008980146,1.6700019836425852,-0.047988069430260794,-1.9370008468627944,-5.872603525259514,1.9986018315339251,-3.904802186061154,0.030800492335565366,2.8993437821998285,29.357766057598422,-5.219094234573479,1.9678013391983593,8,-0.024997711181640625,1.6849994659423828,-2.5799989700317383,-3.7349987030029297,4.25,2,0.09719548286260893,1.1691563438848074,48.06000137329102,1.3243207019027048,46.459999084472656,4.025646543291955,47.1500015258789,0.09719548286260893
9939,2019-08-15,47.15999984741211,47.31000137329102,46.5,47.0,8256800.0,0.009633927890378535,2.5217229054540757,-0.6666613685130732,35.79365901124366,39.95960639312399,-0.28650693763029267,1.85884478282577,-2.1751526795893454,-4.030719950167125,33.1409258166089,0.8100013732910227,-0.6782709079373035,-1.436500167846681,-5.423458745859591,2.550458410166229,-3.4299794568531397,0.5569791211597774,2.170982520502214,50.0,16.373033601472393,1.9934792890064563,8,-0.5499992370605469,1.2349987030029297,-2.8450002670288086,-4.184999465942383,4.599998474121094,3,0.08884645123549362,1.0476201288822484,46.709999084472656,1.1691563438848074,48.06000137329102,1.3243207019027048,46.459999084472656,0.08884645123549362
9940,2019-08-16,46.63000106811523,46.9900016784668,44.61999893188477,45.959999084472656,17658200.0,-0.01123831172628742,2.410068033185035,4.187516391292901,34.532946723086766,38.46489486877991,0.11093176441542596,2.4199819515741083,-1.5098243240988083,-3.4244911425554463,31.805126075769287,2.5400009155273366,-1.1419784213349544,-1.9074989318847742,-5.977521608597627,2.1625237448280785,-3.9425102702412005,0.12751240647165218,2.4393224309664276,55.371943382762964,19.90329698584214,2.035011338356425,8,-0.19500160217284446,1.8899974822998118,-2.095001220703118,-3.6550006866455007,4.529998779296882,4,0.09200079353554869,2.5217229054540757,47.15999984741211,1.0476201288822484,46.709999084472656,1.1691563438848074,48.06000137329102,0.09200079353554869
9941,2019-08-19,47.099998474121094,47.93000030517578,46.79999923706055,47.599998474121094,8860000.0,0.010079292199014045,-1.0545502465685017,-0.7462664472747849,36.525613544407534,36.92503539494298,-0.11395025907182088,1.7540197188453561,-1.8404313814880453,-3.803574589667967,29.866494158409257,1.299999237060554,-1.4232164310453115,-1.2560014724731445,-5.2371323037298225,2.7251293587835335,-3.2465668881014835,0.7345639431551945,1.6133790595848083,68.31952651529078,31.15437702677974,1.9905654156283399,8,-0.6649990081787109,1.4200000762939453,-2.5449981689453125,-4.124998092651367,4.8300018310546875,0,0.08704888368671804,2.410068033185035,46.63000106811523,2.5217229054540757,47.15999984741211,1.0476201288822484,46.709999084472656,0.08704888368671804
9942,2019-08-20,46.72999954223633,47.13999938964844,46.5099983215332,46.93000030517578,7753800.0,-0.00785560390385276,1.0322650111672378,0.40000152587890625,39.42308221342859,36.40110212706584,0.35621510494274844,1.8818389682083208,-1.3850154396955645,-3.3371840140253966,27.622445011967695,0.6300010681152344,-1.618935553391637,-1.4110004425048857,-5.245848156211061,2.4238472712012893,-3.3284242993579696,0.5064234143481983,1.6559077033238836,63.746215556812956,23.636158276422293,1.9174238568530872,8,-0.2950000762939453,1.789999008178711,-2.2049989700317383,-3.7549991607666016,5.420001983642571,1,0.11470149075235914,-1.0545502465685017,47.099998474121094,2.410068033185035,46.63000106811523,2.5217229054540757,47.15999984741211,0.11470149075235914
9943,2019-08-21,46.83000183105469,47.52000045776367,46.72999954223633,47.20000076293945,5198200.0,0.002140001921634438,-1.7719159700983116,1.8499876022811803,42.97945943686222,35.60051187336638,0.3126015618175373,1.4373200818029659,-1.4163427211119313,-3.357596809044267,25.04801543676899,0.7900009155273438,-1.543187489245014,-1.0454982757568345,-4.422531757649537,2.331535206135868,-2.7340150167031894,0.6430184651895203,1.254632749411492,66.7674314881807,22.82096864477579,1.688516740946353,8,-0.3950023651123047,1.6899967193603516,-2.3050012588500977,-3.855001449584961,2.5999984741210938,2,0.10356605348037551,1.0322650111672378,46.72999954223633,-1.0545502465685017,47.099998474121094,2.410068033185035,46.63000106811523,0.10356605348037551
9944,2019-08-22,47.02999877929688,47.27999877929688,46.43999862670898,47.13999938964844,4280700.0,0.0042707012688940615,3.307699831761722,0.2972998051405579,47.62773576545748,37.09389442330566,-0.019570698304654854,0.9895628167214667,-1.4713894275831265,-3.4995050108422063,22.340471164767177,0.8400001525879048,-1.5601952330053734,-0.656001281738277,-3.7508961010956128,2.438893537619059,-2.203448691416945,0.8914461279403909,0.7774649492827876,72.80963285570901,23.47256231692007,1.5474474096786686,8,-0.5949993133544993,1.489999771118157,-2.5049982070922923,-4.0549983978271555,2.870002746582017,3,0.0835636914136133,-1.7719159700983116,46.83000183105469,1.0322650111672378,46.72999954223633,-1.0545502465685017,47.099998474121094,0.0835636914136133
9945,2019-08-23,45.11999893188477,46.84000015258789,44.81999969482422,46.5099983215332,11614800.0,-0.040612372889384685,-1.0301533931672757,12.636287973367377,48.423005237599355,39.086808789605165,1.756953292786875,2.589714297554046,0.5595191191259303,-1.539697853418474,19.57872053464144,2.2099990844726634,-1.5491535654245894,-2.285000991821285,-5.229236773306688,0.6592347896641186,-3.7571188825639865,-0.8128831010785831,2.4324676129593072,9.646275825863626,-43.056895070429235,1.4721178907427002,8,1.31500053405761,3.3999996185302663,-0.019998550415046168,-1.5999984741211009,4.900001525878899,4,0.14716311052383846,3.307699831761722,47.02999877929688,-1.7719159700983116,46.83000183105469,1.0322650111672378,46.72999954223633,0.14716311052383846
9946,2019-08-26,45.61000061035156,46.16999816894531,45.43999862670898,46.0,5715200.0,0.010859966535161414,1.0000104512865728,0.2805752236676012,46.53845617757121,40.56011412524791,1.2669308634993257,1.7931281737268137,0.21215286853961857,-1.9995299046018715,16.998870303535043,1.0499992370605398,-1.7189203939007314,-1.541999435424806,-4.156015133421768,1.0720162625721557,-2.849007284423287,-0.23499158642632523,1.7078685254557726,29.259284899878352,-26.15407461690755,1.3070078489984822,8,0.6649990081787109,2.9099979400634766,-0.5100002288818359,-2.0900001525878906,3.8499984741210938,0,0.12168382290705182,-1.0301533931672757,45.11999893188477,3.307699831761722,47.02999877929688,-1.7719159700983116,46.83000183105469,0.12168382290705182
9947,2019-08-27,45.5099983215332,46.2400016784668,45.11000061035156,46.0,5926900.0,-0.0021925517974157316,1.3298870147592623,1.2564165264681717,44.2364464629131,41.78671161917443,1.0808373527824457,1.5620993622066521,0.48010305108624607,-1.8726669452459106,14.258076186600244,1.1300010681152344,-1.6223321546248641,-1.3810016632080107,-3.48307029136668,0.7210669649506585,-2.4320359772873417,-0.32996734912867964,1.5920411979603273,25.555497471704136,-31.93366918243654,1.0510343140793332,8,0.7650012969970703,3.010000228881836,1.042501449584961,-0.9099979400634766,4.130001068115234,1,0.14106794595518446,1.0000104512865728,45.61000061035156,-1.0301533931672757,45.11999893188477,3.307699831761722,47.02999877929688,0.14106794595518446
9948,2019-08-28,45.9000015258789,46.040000915527344,45.04999923706055,45.4000015258789,4811500.0,0.00856961588067473,1.5384698149379403,-1.020404667927848,39.52992863751033,42.201852688759615,0.6301163930839948,0.9473759746098835,0.20769165206442608,-2.2399751687507674,12.369905671360279,0.9900016784667969,-1.39980722924318,-0.8174985885620174,-2.6077286545600913,0.9727314774360565,-1.7126136215610543,0.07761644443701954,1.0034747466059315,43.902529796517975,-9.779362602002848,0.8951150329990362,8,0.3749980926513743,2.61999702453614,0.9124984741211009,-1.0400009155273366,4.979999542236328,2,0.13616557281542097,1.3298870147592623,45.5099983215332,1.0000104512865728,45.61000061035156,-1.0301533931672757,45.11999893188477,0.13616557281542097
9949,2019-08-29,47.31000137329102,47.41999816894531,46.63000106811523,46.65999984741211,6786700.0,0.030718949902804438,-1.2253468155295744,1.3000030517578267,50.795227158193455,44.008772737104806,-0.8452557774654892,-0.5839219894265213,-1.0729998393330575,-3.61693444936531,10.85395846331592,1.5199966430664134,-1.291075099465516,0.6505012512207102,-0.9675485922445546,2.268551094685975,-0.15852367051192573,1.4595261729533462,-2.69000244140625,95.76935153042837,42.710259083058276,0.8090249217326333,8,-0.9350013732910227,0.894998550415032,0.4499979019164968,-1.9000015258789134,3.3400001525878764,3,0.04481079835862389,1.5384698149379403,45.9000015258789,1.3298870147592623,45.5099983215332,1.0000104512865728,45.61000061035156,0.04481079835862389
9950,2019-08-30,48.02000045776367,48.09000015258789,47.38999938964844,47.54999923706055,7819300.0,0.015007378225811774,1.295082172249043,0.7230771036538767,57.738097715989106,46.36571542283609,-1.4945121673385984,-1.3248290412758479,-1.664696054398874,-4.274898819740002,9.89898935241663,0.7799987792968679,-1.058264782332735,1.3370002746582017,-0.3477819282239807,3.021782477540384,0.49460917321710696,2.1793913760992965,-3.344001541137686,97.69737915318765,40.52686640465781,0.842391101441092,8,-1.5650005340576172,-0.1600017547607422,0.03999900817871094,-2.6100006103515625,1.2900009155273509,4,0.03915037588907966,-1.2253468155295744,47.31000137329102,1.5384698149379403,45.9000015258789,1.3298870147592623,45.5099983215332,0.03915037588907966
9951,2019-09-03,47.61000061035156,47.77000045776367,47.15999984741211,47.63999938964844,7145800.0,-0.00853810586221726,3.2068874799400175,-0.06382702421920655,47.46906298796672,47.25971328667366,-1.1226156283581261,-0.785785397073198,-1.130658942462233,-3.8172748620056325,10.197296641000412,0.8600006103515625,-0.8933921906025262,0.819500350952147,-0.8101786852386397,2.4491793871429337,0.004660832856750119,1.634339869047544,-2.7974416442870975,84.21054612896182,30.19525248469155,0.8148395180953951,9,-1.1550006866455078,0.22499847412109375,0.4499988555908203,-2.200000762939453,3.229999542236328,1,0.05061961387347935,1.295082172249043,48.02000045776367,-1.2253468155295744,47.31000137329102,1.5384698149379403,45.9000015258789,0.05061961387347935
9952,2019-09-04,49.5099983215332,49.56000137329102,48.4000015258789,48.56999969482422,10227700.0,0.039907533854736776,1.2307587911866191,-31.334562563580874,64.83050659106235,49.68760741491812,-2.890798449107727,-2.5669388647886535,-2.86167406826965,-5.662906772834759,10.475858910755559,1.9500007629394602,-0.6028161858960246,2.5604982376098633,0.545120650513077,4.5758758247066496,1.5528094440614666,3.56818703115826,-4.566341708007798,98.89128540857826,40.032042571030445,1.0076887935483936,9,-2.319997787475586,-1.6749992370605469,-1.419999122619629,-4.099998474121094,1.5,2,-0.0010098816149384238,3.2068874799400175,47.61000061035156,1.295082172249043,48.02000045776367,-1.2253468155295744,47.31000137329102,-0.0010098816149384238
9953,2019-09-05,50.349998474121094,51.72999954223633,50.27000045776367,50.459999084472656,10415400.0,0.01696627309766141,-9.814942496255899,-0.11702209686910293,66.22583555663348,51.75406294727101,-3.552568329690139,-3.286389462751501,-3.508163359300262,-6.451407557463568,11.09243995181314,2.220001220703125,-0.3349411768755388,3.216998481750487,0.6992462581984142,5.7347507053025595,1.958122369974454,4.47587459352652,-5.129361175009748,72.94114743136164,12.4258532647276,1.2588761117760345,9,-2.0749988555908203,-2.174999237060547,-2.0699987411499023,-4.939998626708984,1.4000015258789062,3,-0.01410127320733845,1.2307587911866191,49.5099983215332,3.2068874799400175,47.61000061035156,1.295082172249043,48.02000045776367,-0.01410127320733845
9954,2019-09-06,50.099998474121094,50.5,49.79999923706055,50.47000122070313,6913400.0,-0.004965243447395462,2.2558151913557247,3.3636426688861794,68.1675271372792,53.94789871390211,-3.152848060740901,-3.0145263762110375,-3.1151484923619677,-6.146368252492522,11.11543838188312,0.7000007629394531,-0.08886777360318376,2.8549985885620117,0.0215783825997633,5.68841879452426,1.438288485580891,4.271708691543132,-4.3586121955597505,64.33257818460464,3.035872255006744,1.4167101029811229,9,-1.7099990844726562,-1.9249992370605469,-1.4999990463256836,-4.689998626708984,1.8400001525878835,4,0.015568914525956323,-9.814942496255899,50.349998474121094,1.2307587911866191,49.5099983215332,3.2068874799400175,47.61000061035156,0.015568914525956323
9955,2019-09-09,50.65999984741211,50.79999923706055,49.959999084472656,50.290000915527344,6653800.0,0.011177672462011845,1.5846249552505092,-0.9999896900839035,68.46473127563988,56.3841515025764,-3.1786240748483436,-3.4763172800697646,-3.5584630662012557,-6.663642024570407,11.387828203403323,0.8400001525878906,0.11996710639938613,3.239500045776367,0.022064700917695745,6.456935390635039,1.6307823733470315,4.848217718205703,-4.439524507756765,76.58643837468844,15.509772550871162,1.6087176724293355,9,-2.270000457763672,-2.4850006103515625,-1.7525005340576172,-5.25,2.25,0,-0.00019736126260017084,2.2558151913557247,50.099998474121094,-9.814942496255899,50.349998474121094,1.2307587911866191,49.5099983215332,-0.00019736126260017084
9956,2019-09-10,50.18999862670898,50.4900016784668,49.61999893188477,50.38000106811523,7304000.0,-0.009277560641902438,3.2438779307776375,-0.5135215943418597,67.76179226439356,58.99807881385201,-2.22456518606117,-2.859135330326957,-2.981923054259731,-6.155926843823529,11.797311270912726,1.0400009155273366,0.24942827108949928,2.58299884796142,-0.8266900011643443,5.9926876970871845,0.8781544233985414,4.287843272524299,-3.528761350847155,53.753698712051936,-6.696732022829316,1.7048444245628804,9,-1.7999992370605398,-2.0149993896484304,-1.4624996185302663,-4.779998779296868,1.3700027465820455,1,-0.01753331893796184,1.5846249552505092,50.65999984741211,2.2558151913557247,50.099998474121094,-9.814942496255899,50.349998474121094,-0.01753331893796184
9957,2019-09-11,51.56000137329102,51.56999969482422,50.0099983215332,50.43000030517578,8100400.0,0.0272963296287676,1.7130512663161561,-5.947297622871865,71.48045860882465,62.5481376995536,-2.957094672121876,-4.167133573303552,-4.2520940729122,-7.480824302504637,11.829196279394344,1.5600013732910156,0.5705854630826082,3.7780015945434613,-0.06173268598617909,7.617735875073102,1.858134454278641,5.6978687348082815,-4.493263116119238,91.94321707248315,30.957901664097392,1.9198671402648197,9,-2.3800010681152415,-3.385002136230476,-3.3875017166137766,-6.150001525878913,0.5799980163574148,2,-0.013964336724709758,3.2438779307776375,50.18999862670898,1.5846249552505092,50.65999984741211,2.2558151913557247,50.099998474121094,-0.013964336724709758
9958,2019-09-12,51.25,51.86000061035156,51.040000915527344,51.6500015258789,6251800.0,-0.006012439197715214,1.0,-0.3539833166229411,68.97480792742743,64.56809111835737,-2.020907908819545,-3.688688396111715,-3.8109222064880086,-7.124507625024648,11.903479365389616,0.8199996948242188,0.9101120674226024,3.241000175476074,-0.8598127482857052,7.341813099237854,1.1905937135951845,5.291406637356964,-3.8102008400230503,72.76785030049224,12.729721478372099,2.0504064618808893,9,-1.739999771118164,-3.010000228881836,-3.234999656677246,-5.840000152587891,0.43000030517578125,3,-0.004682959579839885,1.7130512663161561,51.56000137329102,3.2438779307776375,50.18999862670898,1.5846249552505092,50.65999984741211,-0.004682959579839885
9959,2019-09-13,51.349998474121094,51.97999954223633,51.040000915527344,51.7400016784668,6052700.0,0.0019511897389481447,1.1609190362396684,0.9750042915180703,83.45861180391562,67.42592601701588,-1.6623838954304802,-3.645599623704655,-3.7762060701528952,-7.177777807159664,11.969556158369734,0.9399986267089844,1.3291675987324183,3.1314987182617173,-1.2078641530028094,7.470861589526244,0.961817282629454,5.301180153893981,-3.4681791691066834,73.30504639058603,6.607957276909687,2.169681435632262,9,-1.779998779296875,-3.049999237060547,-3.5074987411499023,-5.939998626708984,1.2900009155273438,4,0.0077897086224938406,1.0,51.25,1.7130512663161561,51.56000137329102,3.2438779307776375,50.18999862670898,0.0077897086224938406
9960,2019-09-16,50.91999816894531,51.47999954223633,50.27999877929688,50.72999954223633,5164300.0,-0.00837391076832239,-1.2018359540416694,-0.48717196318358325,78.70266583197026,70.89632633301626,-0.8691598845181261,-3.0332403386814235,-3.1914661509101165,-6.713134505785845,13.048073821039544,1.200000762939446,1.8030561880996743,2.4869985580444336,-1.9448810467496784,6.918878162838546,0.27105875564738113,4.702938360441486,-2.546397235464269,55.084699188568706,-15.672700515629046,2.2159398023970556,9,-0.7299976348876953,-2.6199989318847656,-3.089998245239258,-5.509998321533203,1.0600013732910156,0,0.020031431548356515,1.1609190362396684,51.349998474121094,1.0,51.25,1.7130512663161561,51.56000137329102,0.020031431548356515
9961,2019-09-17,51.20000076293945,51.2599983215332,50.43000030517578,50.54999923706055,5435500.0,0.005498872821344758,1.15584840227892,3.421085389603871,80.16965882153048,72.60067658084606,-0.6552767781274795,-3.1519331478930894,-3.2931990217676486,-6.956354554931046,13.6921157208755,0.8299980163574219,2.0855956734305536,2.5620010375976534,-1.9879855987138555,7.111987673909162,0.2870077194419025,4.836994355753404,-2.393631996407777,60.406177869347665,-15.40516636761432,2.274993318155754,9,-0.40000152587890625,-2.9000015258789062,-3.3700008392333984,-5.790000915527344,-0.670001983642571,1,0.03339841912093133,-1.2018359540416694,50.91999816894531,1.1609190362396684,51.349998474121094,1.0,51.25,0.03339841912093133
9962,2019-09-18,52.09000015258789,52.099998474121094,51.02999877929688,51.2599983215332,7880200.0,0.01738280032004713,1.5176508603279582,1.2769228963461154,81.16815739442063,74.26093456282241,-1.2748835698250502,-3.815403326872996,-4.007675015831424,-7.8073757596508315,14.684202375072413,1.0699996948242116,2.27881506138327,3.184000396728514,-1.5215541995744175,7.889554993031446,0.8312230985770483,5.53677769487998,-2.902795692971658,99.45064158188396,18.793265270538086,2.352777298151466,9,-1.230001449584961,-3.730001449584961,-4.260000228881836,-6.6100006103515625,2.979999542236328,2,-0.01017467417439688,1.15584840227892,51.20000076293945,-1.2018359540416694,50.91999816894531,1.1609190362396684,51.349998474121094,-0.01017467417439688
9963,2019-09-19,51.68000030517578,52.61999893188477,51.36999893188477,52.4900016784668,5951300.0,-0.007870989560589181,1.3364575943071353,-0.9759031160952294,74.46806783750327,74.96099464062509,-0.7335202614279339,-3.1868132574557535,-3.4474755355213347,-7.3536799689627514,15.607573853117069,1.25,2.6493862731266233,2.5315006256103487,-2.2232166261105064,7.286217877331204,0.1541419997499247,4.908859251470773,-2.085004683528865,59.82912113619253,-18.13526291278358,2.3773586258604276,9,-0.5600013732910085,-3.0600013732910085,-3.8500003814697266,-6.200000762939453,4.040000915527351,3,0.008900911024696478,1.5176508603279582,52.09000015258789,1.15584840227892,51.20000076293945,-1.2018359540416694,50.91999816894531,0.008900911024696478
9964,2019-09-20,50.959999084472656,52.02000045776367,50.86999893188477,51.9000015258789,11287300.0,-0.013931912083038789,-1.053569117376598,1.160494873714888,66.44293383297008,74.73635048032845,0.13555621891121916,-2.273872783448013,-2.600597525062902,-6.591011520155121,16.624238579112983,1.1500015258788991,2.6833440486619224,1.614999389648439,-3.0957070182721154,6.325705797568993,-0.7403538143118382,3.970352593608716,-0.8810029331876805,29.059840206580212,-44.49136736534913,2.355353203960278,9,0.15999984741211648,-2.3400001525878835,-3.419999122619629,-5.479999542236328,5.990001678466797,4,0.014128752622417196,1.3364575943071353,51.68000030517578,1.5176508603279582,52.09000015258789,1.15584840227892,51.20000076293945,0.014128752622417196
9965,2019-09-23,51.7599983215332,51.97000122070313,50.79999923706055,50.849998474121094,4511200.0,0.015698572437853553,-1.3168394614091883,-0.9680824297123637,72.24006002113816,75.23393578663341,-0.5498183734928404,-2.6887685616811012,-3.3014606149773726,-7.332241095757226,17.904563757850294,1.1700019836425852,2.657367964514208,2.082998657226561,-2.298378029042226,6.464375343495348,-0.10768968590783601,4.273687000360958,-1.2744417253522613,60.730541112533444,-10.998421626708748,2.1906883431343944,9,-0.44499969482421875,-3.1399993896484304,-4.257498741149902,-5.909999847412109,3.7600021362304688,0,0.017001566782299138,-1.053569117376598,50.959999084472656,1.3364575943071353,51.68000030517578,1.5176508603279582,52.09000015258789,0.017001566782299138
9966,2019-09-24,51.15999984741211,52.58000183105469,50.86999893188477,52.02000045776367,7074000.0,-0.0115919338017344,-1.3750000000000135,-0.9450557742369556,60.273973904261126,73.98877081945966,0.22601229463371197,-1.740916821608522,-2.5998393487069222,-6.681474763542177,19.35798040962977,1.7100028991699148,2.6237003986478626,1.2055002212524428,-2.7760857251236715,5.187086167628557,-0.7852927519356143,3.1962931944405,-0.3600006103515625,19.780256632753506,-46.50883896969445,1.9907929731880567,9,0.28999900817871804,-2.440000534057617,-3.6825008392333984,-4.870000839233398,4.049999237060547,1,0.016028141072516044,-1.3168394614091883,51.7599983215332,-1.053569117376598,50.959999084472656,1.3364575943071353,51.68000030517578,0.016028141072516044
9967,2019-09-25,51.93000030517578,52.11999893188477,50.5,50.6500015258789,5381400.0,0.015050829946447353,-1.0506291828831442,-1.4883696172885588,59.924626246245175,72.98319507710609,-0.5430968184282392,-2.113654123951086,-3.248470046441952,-7.399865874658943,20.588494336714604,1.6199989318847727,2.5654487309632117,1.6545005798339858,-1.821433717657591,5.130434877325563,-0.0834665689118026,3.392467728579774,0.6899986267089915,67.45287856840795,1.9223890998060966,1.737967148745787,9,-0.48000144958495383,-3.210000991821289,-4.45250129699707,-5.600000381469727,2.329998016357422,2,-0.026959397605460067,-1.3750000000000135,51.15999984741211,-1.3168394614091883,51.7599983215332,-1.053569117376598,50.959999084472656,-0.026959397605460067
9968,2019-09-26,52.1500015258789,52.459999084472656,51.81000137329102,52.16999816894531,4848600.0,0.004236495655887573,1.1666645473849946,-0.01562239229430964,62.92560529997048,70.70174991000107,-0.6951048217919933,-1.9409254428783242,-3.3488127490724438,-7.552882452018871,21.91106151209898,0.6499977111816335,2.5603554506205555,1.5620018005371037,-1.332847123763301,4.456850724837508,0.11457733838690132,3.009426262687306,0.43000030517578836,79.32692660382169,13.081252281341406,1.447424462150201,9,-0.7000026702880717,-3.430002212524407,-4.672502517700188,-5.8200016021728445,3.309997558593757,3,0.05599229306822351,-1.0506291828831442,51.93000030517578,-1.3750000000000135,51.15999984741211,-1.3168394614091883,51.7599983215332,0.05599229306822351
9969,2019-09-27,49.43000030517578,51.459999084472656,49.1500015258789,51.11999893188477,11206000.0,-0.052157260615866785,-1.0533346444611282,84.51411674930264,43.90486326267896,66.83532740230204,1.9264947474607084,0.9971696398028413,-0.6011564104562552,-4.76410802147565,22.910289975739236,3.0,2.3054281086239,-1.2639993667602525,-3.784512413385258,1.256513679864753,-2.5242558900727587,-0.0037428434477462247,3.1084014892578153,8.163228990807104,-54.429115985093624,1.2602565233125038,9,1.4549999237060547,-0.7100009918212891,-1.9525012969970703,-3.1000003814697266,6.310001373291016,4,0.12725067523150968,1.1666645473849946,52.1500015258789,-1.0506291828831442,51.93000030517578,-1.3750000000000135,51.15999984741211,0.12725067523150968
9970,2019-09-30,49.9000015258789,50.22000122070313,49.2599983215332,49.75,6674800.0,0.009508420347994706,1.4303842699450233,-0.08875837146152225,48.56294907250755,63.32347076352171,1.448965487358329,0.711725479936284,-1.025865321081021,-5.1544002804785904,23.577474115566144,0.960002899169929,2.1031566970141213,-0.8879981994628992,-3.1113254663370853,1.335329067411287,-1.9996618328999887,0.22366543397419036,2.559997558593757,21.865887267364613,-40.11593442227366,1.1116636334370928,9,0.9849987030029368,-1.180002212524407,-2.422502517700188,-3.5700016021728445,5.979999542236328,0,0.14128254552065123,-1.0533346444611282,49.43000030517578,1.1666645473849946,52.1500015258789,-1.0506291828831442,51.93000030517578,0.14128254552065123
9971,2019-10-01,50.02000045776367,51.0,49.77999877929688,50.40999984741211,7727000.0,0.002404788140588421,-1.8045916532933743,-2.599969482732436,41.289591490984925,58.8925189964733,1.278420530991383,0.8237702409445831,-1.1923783860761006,-5.182964215259489,24.59527742972089,1.220001220703118,1.757769568623182,-0.8884992599487305,-2.5855471103500065,0.8085485904525456,-1.7370231851493685,-0.03997533474809245,2.307598724365235,26.283975032730517,-30.589847900875597,0.8485239252006368,10,0.8649997711181641,-1.1850013732910156,-2.542501449584961,-3.690000534057617,5.799999237060547,1,0.10995601658668797,1.4303842699450233,49.9000015258789,-1.0533346444611282,49.43000030517578,1.1666645473849946,52.1500015258789,0.10995601658668797
9972,2019-10-02,49.459999084472656,49.88000106811523,49.209999084472656,49.36999893188477,6426000.0,-0.011195549143664496,-2.268303575582172,-0.23076998317616237,40.15401466286734,55.07984642151375,1.5937201250102788,1.4544016667764907,-0.6960287831765726,-4.531620568305932,24.577265505734815,0.8100013732910156,1.4725502382441178,-1.4460006713867202,-3.151847404448631,0.25984606167519075,-2.298924037917672,-0.5930773048557683,2.740496191406251,9.365492061736102,-43.618374328777165,0.8529233665309554,10,1.4050025939941406,-0.625,-2.0625,-3.1299991607666016,6.479999542236321,2,0.11625556220046795,-1.8045916532933743,50.02000045776367,1.4303842699450233,49.9000015258789,-1.0533346444611282,49.43000030517578,0.11625556220046795
9973,2019-10-03,49.63999938964844,49.77000045776367,48.77999877929688,49.41999816894531,6519300.0,0.003639310725994216,3.124978145116397,2.4444538634342625,40.67612866295984,52.216868069290385,1.2224699153405751,1.2843310450117826,-0.9746857131861759,-4.591000772325884,23.534155922637062,0.9900016784667898,1.1315964128204001,-1.2305004119873075,-3.012899840390638,0.5518990164160229,-2.1217001261889763,-0.33930069778563876,2.43847613623047,32.08957135902827,-17.56686505257079,0.8911997142016668,10,1.0400009155273438,-0.8050003051757812,-2.2425003051757812,-3.309999465942383,6.389999389648445,3,0.09307008438135056,-2.268303575582172,49.459999084472656,-1.8045916532933743,50.02000045776367,1.4303842699450233,49.9000015258789,0.09307008438135056
9974,2019-10-04,50.88000106811523,50.9000015258789,49.88999938964844,50.0099983215332,4596700.0,0.02497988907561055,1.2197759817566172,3.954535996670796,49.799613867293694,49.72348516330767,-0.03360697839224258,0.11147686927719747,-2.2584151285197933,-5.716636988866661,22.992797857232674,1.2600021362304616,0.7015942166631035,-0.029498863220219107,-1.7746575474423452,1.715659821001907,-0.9020782053312786,0.8430804788908404,1.0005658529687622,94.59464568011514,43.74013259458617,0.8725793421110615,10,-0.20000076293944602,-1.2550010681152273,-3.482501983642571,-4.550001144409173,5.709999084472663,4,0.09001568239407054,3.124978145116397,49.63999938964844,-2.268303575582172,49.459999084472656,-1.8045916532933743,50.02000045776367,0.09001568239407054
9975,2019-10-07,50.6500015258789,51.11000061035156,50.58000183105469,50.81999969482422,5257200.0,-0.004520431159748206,-2.4193738924985233,-0.1953995773153483,47.230619290681695,48.274223539576624,0.025011453936805594,0.3591002107871546,-2.073138539394634,-5.396239438461393,22.341191017407862,0.529998779296875,0.38753470010265545,-0.25899848937989134,-2.004463807495469,1.4864668287356864,-1.1317311484376802,0.6137341696778975,1.0445313066978628,80.25756553742947,29.34675366345124,0.8727326590577905,10,-0.03000259399413352,-0.7600021362304616,-3.360001564025872,-4.020002365112298,5.769996643066413,0,0.10049358340072767,1.2197759817566172,50.88000106811523,3.124978145116397,49.63999938964844,-2.268303575582172,49.459999084472656,0.10049358340072767
9976,2019-10-08,49.31000137329102,50.27999877929688,49.08000183105469,50.1500015258789,5706200.0,-0.02645607329159161,1.181823226070446,4.94123058971338,36.60887537779449,45.68358455419322,1.2013241958495087,1.7178689163848304,-0.7920975815602063,-3.9752703161471885,21.616172558988332,1.5699996948242116,0.16752068136220544,-1.5549987792968665,-3.4172383755901734,0.30724081699644046,-2.48611857744352,-0.623878981150213,2.2096594160889467,22.74687457023301,-21.114187594213895,0.9311197981466537,10,1.309997558593743,0.5799980163574148,-2.1525020599365305,-2.1500015258789134,7.80999755859375,1,0.13323868407724015,-2.4193738924985233,50.6500015258789,1.2197759817566172,50.88000106811523,3.124978145116397,49.63999938964844,0.13323868407724015
9977,2019-10-09,50.84000015258789,51.16999816894531,50.0,50.11999893188477,6279400.0,0.031028163388484575,-1.4374985098824595,-0.8571441546587042,46.34782663500357,43.841609146974676,-0.5582578720580145,0.13825199601426164,-2.3664267665326832,-5.431187093772884,20.5192535998113,1.8599967956542898,-0.16752563409505683,0.011000061035154829,-1.8222814780200594,1.844281600090369,-0.9056407084924558,0.9276408305627655,0.5152809161870948,86.19254809073551,42.51922997142711,0.9166407695276078,10,-0.720001220703125,-0.3299999237060547,-3.695000648498535,-3.6800003051757812,6.119998931884766,2,0.09795435734244062,1.181823226070446,49.31000137329102,-2.4193738924985233,50.6500015258789,1.2197759817566172,50.88000106811523,0.09795435734244062
9978,2019-10-10,51.0099983215332,51.599998474121094,50.63999938964844,50.66999816894531,5330200.0,0.0033437877347579636,-3.8000228883145617,0.47222163353537533,50.22830700263407,44.54421400696968,-1.0135578339726692,-0.05338550669871722,-2.5358503521400877,-5.487839798831629,19.331246037497788,0.9599990844726562,-0.3136925148707661,0.19299831390380717,-1.6318024742373751,2.0177991020449895,-0.7194020801667875,1.1053987079744019,-2.229999542236321,76.58726434373496,29.78215828680908,0.9124003940705919,10,-0.8199996948242188,-0.3099994659423757,-3.4974985122680664,-3.8499984741210938,11.05000305175782,3,0.09664772529691779,-1.4374985098824595,50.84000015258789,1.181823226070446,49.31000137329102,-2.4193738924985233,50.6500015258789,0.09664772529691779
9979,2019-10-11,51.75,52.38999938964844,51.709999084472656,52.15999984741211,6801000.0,0.014506992801731178,-1.7755019423749134,-1.2058813629682819,49.95409403768947,44.69878566976767,-1.5531941039283268,-0.8030567015090355,-3.237652661245761,-6.1237320427138116,18.17956772350186,1.3800010681152344,-0.5074089703973783,0.9129999160766573,-0.9448662431925428,2.7708660753458574,-0.015933163557939167,1.8419329957112538,-2.913601226806634,80.6646567461415,34.14955678850711,0.9289330796345997,10,-1.1650009155273438,-1.0500011444091726,-3.52500057220459,-4.590000152587891,10.599998474121094,4,0.08270529042119579,-3.8000228883145617,51.0099983215332,-1.4374985098824595,50.84000015258789,1.181823226070446,49.31000137329102,0.08270529042119579
9980,2019-10-14,51.93999862670898,52.13000106811523,51.790000915527344,51.81000137329102,3395600.0,0.003671471047516528,-3.0000448792746672,-0.3170665897523821,53.72136702981503,46.080094062971014,-1.5906628440956183,-0.9620459689785434,-3.3567975783455424,-6.195005106038245,17.552764529109954,0.38000106811522727,-0.759186790962886,1.0519985198974524,-0.8703418146633553,2.97433885445826,0.09082835261704503,2.01316868717786,-2.96145582885741,86.40480075971286,34.99981828671133,0.9611701672804049,10,-1.354999542236321,-1.2399997711181499,-3.657499313354485,-4.779998779296868,9.0,0,0.08952640833316772,-1.7755019423749134,51.75,-3.8000228883145617,51.0099983215332,-1.4374985098824595,50.84000015258789,0.08952640833316772
9981,2019-10-15,52.90999984741211,53.13999938964844,51.88000106811523,52.06999969482422,8052200.0,0.018675418682131628,-1.0655754107843474,6.461676154704621,54.58801106833272,47.683871441356054,-2.3552902551952144,-1.894501905006436,-4.1758354804867395,-7.030652947685375,17.077621212919226,1.2599983215332102,-0.5807490526178398,1.936499786376956,-0.1859638971284383,4.05896346988235,0.8752679446242553,2.9977316281296567,-3.794998785888666,92.6751723903335,41.511456691600785,1.0612318417526976,10,-1.9500007629394531,-1.9500007629394531,-4.627500534057617,-5.260000228881836,6.74000167846679,1,0.06633903480732828,-3.0000448792746672,51.93999862670898,-1.7755019423749134,51.75,-3.8000228883145617,51.0099983215332,0.06633903480732828
9982,2019-10-16,51.56000137329102,52.79999923706055,51.349998474121094,51.88000106811523,8383000.0,-0.02551499674946822,-2.9188918902200136,-0.3809519484470837,47.502116494574686,48.44231453375771,-0.7555321185002271,-0.6179269034344586,-2.7154953313200423,-5.54576176422664,16.050003072812004,1.5600013732910156,-0.513825594928008,0.6130012512207088,-1.4635046103084974,2.689507112749915,-0.42525167954389076,1.6512541819853084,-2.203500412080082,36.80007934570341,-10.35499399549441,1.0382529307646022,10,-0.45000076293946023,-0.6000022888183665,-3.2775020599365305,-3.9100017547607493,4.8799972534179545,2,0.10783548119674657,-1.0655754107843474,52.90999984741211,-3.0000448792746672,51.93999862670898,-1.7755019423749134,51.75,0.10783548119674657
9983,2019-10-17,52.13999938964844,53.25,51.84000015258789,52.459999084472656,5150400.0,0.011248991483888249,-2.0652231602341895,1.0000000000000444,64.01240743341445,50.02151381888224,-1.0545039455349823,-1.2244754627138619,-3.1874202618917877,-5.978301023974282,14.820622760435484,1.6899986267089773,-0.3527650504191797,1.169999313354495,-0.9504173211133562,3.2904159478223463,0.10979099612056586,2.230207630588424,-2.55648852273125,41.578962162248985,-10.0742295073334,1.0602083172339272,10,-0.9749984741210938,-1.125,-3.4624996185302734,-4.489999771118164,3.7999992370605398,3,0.09244341678648249,-2.9188918902200136,51.56000137329102,-1.0655754107843474,52.90999984741211,-3.0000448792746672,51.93999862670898,0.09244341678648249
9984,2019-10-18,51.68000030517578,52.40999984741211,51.040000915527344,52.22000122070313,6419100.0,-0.008822383771718734,1.9782644751463685,1.6875044703526436,59.213247983066914,51.35291700692505,-0.5242181893013793,-0.7460187549256148,-2.6605058450064547,-5.377769207991882,13.733875246752497,1.3699989318847656,-0.12791833617021808,0.6740001678466783,-1.4700182953491563,2.818018631042513,-0.398009063751239,1.7460093994445955,-1.8031703076119712,28.959260397211988,-25.36871425506222,1.0720092315979186,10,-0.5149993896484375,-0.6650009155273438,-2.8050003051757812,-4.030000686645508,6.599998474121101,4,0.20085141267067064,-2.0652231602341895,52.13999938964844,-2.9188918902200136,51.56000137329102,-1.0655754107843474,52.90999984741211,0.20085141267067064
9985,2019-10-21,52.63999938964844,52.709999084472656,51.9900016784668,52.18999862670898,5738200.0,0.018575833568184263,1.4406685416868716,-0.8333333333333355,62.476189922583465,54.22706306745715,-1.3100122279959265,-1.725159904731001,-3.5181657801672728,-6.1962940306341565,12.70592059206772,1.029998779296875,0.12378423093095137,1.5899991989135742,-0.6530059403815187,3.833004338208667,0.46849662926602775,2.7115017685611207,-2.493315791889735,72.39815099302997,13.922877150052905,1.1215025696475447,10,-1.0149993896484375,-1.625,-3.7049999237060547,-4.989999771118164,4.930000305175781,0,0.18446047106873853,1.9782644751463685,51.68000030517578,-2.0652231602341895,52.13999938964844,-2.9188918902200136,51.56000137329102,0.18446047106873853
9986,2019-10-22,51.97999954223633,52.709999084472656,51.93999862670898,52.6500015258789,4442600.0,-0.012537991167642315,-1.0533241102899464,-1.4888907726867746,61.886800600995116,55.9536157303451,-0.25864270555717894,-1.0546503837363943,-2.7391417835051044,-5.380296314085371,11.311576909682834,0.770000457763679,0.17852261906932654,0.8889993667602525,-1.392125524494901,3.170124258015406,-0.25156307886732776,2.0295618123878327,-1.5850506322983193,42.53389213205418,-21.238303117277212,1.1405624456275778,10,-0.034999847412109375,-0.9650001525878906,-2.734999656677246,-4.329999923706055,6.310001373291016,1,0.17237397390110032,1.4406685416868716,52.63999938964844,1.9782644751463685,51.68000030517578,-2.0652231602341895,52.13999938964844,0.17237397390110032
9987,2019-10-23,50.52999877929688,51.45000076293945,50.2400016784668,51.290000915527344,8493800.0,-0.027895359286435717,1.2407352463301262,1.1343281882519074,53.748945896193966,56.344797829629535,1.2770560268023914,0.3004945261339742,-1.23609273429242,-3.7825826903520365,9.849485967825956,1.7399978637695312,0.25334177035931305,-0.49100131988524964,-2.7495323884013416,1.7675297486308423,-1.6202668541432956,0.6382642143727963,2.720001220703118,9.634460549545071,-55.743448140702554,1.1292655342580453,10,1.2150020599365163,0.4850006103515554,-0.9799995422363352,-2.8799991607666087,7.370002746582017,2,0.18048689821695896,-1.0533241102899464,51.97999954223633,1.4406685416868716,52.63999938964844,1.9782644751463685,51.68000030517578,0.18048689821695896
9988,2019-10-24,55.06999969482422,55.11999893188477,52.75,52.93999862670898,18652600.0,0.08984763556708142,1.1255600164904365,-2.802625106660679,63.81015222835492,57.88435985081458,-2.9351291428106236,-4.2262110344593395,-5.625675148235601,-8.17315736526384,8.693178422679953,4.590000152587891,0.6997899759393036,3.9029996871948214,1.0404279200744995,6.765571454315143,2.471713803634664,5.334285570754979,-4.829998016357422,98.97542489341497,35.752691788999826,1.4312858835601607,10,-2.3899993896484375,-3.1200008392333913,-5.460000991821289,-7.420000076293945,1.6300010681152344,3,0.02487740946934336,1.2407352463301262,50.52999877929688,-1.0533241102899464,51.97999954223633,1.4406685416868716,52.63999938964844,0.02487740946934336
9989,2019-10-25,55.72000122070313,55.84000015258789,54.52999877929688,54.9000015258789,8567800.0,0.011803187388432113,1.4717063971900597,0.38497618949544476,66.26042618913866,59.27758864629499,-3.310945074424204,-4.617564935223378,-6.12911088344417,-8.67115036561254,9.569325647148293,1.3100013732910085,0.9618236338395505,4.238501167297372,0.8463289760015584,7.630673358593185,2.542415071649465,5.9345872629452785,-5.479999542236335,97.85716134675212,35.26949525058457,1.6960860956479078,10,-2.6800003051757884,-3.4100017547607493,-5.850002288818359,-7.970001220703132,-0.3800010681152415,4,0.00394826635294665,1.1255600164904365,55.06999969482422,1.2407352463301262,50.52999877929688,-1.0533241102899464,51.97999954223633,0.00394826635294665
9990,2019-10-28,56.95000076293945,57.290000915527344,56.0,56.02999877929688,8755200.0,0.02207465031029665,-1.6326561593765692,1.1219540561411716,74.67700742338324,61.509699352411715,-4.196887025087548,-5.5783186822538084,-7.178144004933245,-9.753059836520201,10.679153281307494,1.5699996948242116,1.2144583731206495,5.1160007476806655,1.0229851102646776,9.209016385096653,3.0694929289726716,7.162508566388659,-6.485999145507812,95.17730227826732,26.4119801001778,2.0465078187079926,10,-3.184999465942383,-3.9150009155273438,-7.08000183105468,-8.45500183105468,-0.8600006103515625,0,0.023353783995432975,1.4717063971900597,55.72000122070313,1.1255600164904365,55.06999969482422,1.2407352463301262,50.52999877929688,0.023353783995432975
9991,2019-10-29,55.52000045776367,57.09000015258789,55.4000015258789,56.68000030517578,6353600.0,-0.02510975041296859,-1.414287699488543,-1.2608666807644402,65.21456807846872,63.47774952839994,-2.6348011529042523,-3.9159163448255754,-5.595214611212185,-8.183857087854975,11.2524300806577,1.6899986267089915,1.406467943303852,3.4110004425048857,-0.9019957234587181,7.7239966084684895,1.2545023595230873,5.567498525486684,-4.64643888244629,74.89360781120223,7.988496747745458,2.1564980829818006,10,-1.7549991607666016,-2.4850006103515625,-5.552501678466797,-7.025001525878899,0.31999969482421875,1,0.03692361707777847,-1.6326561593765692,56.95000076293945,1.4717063971900597,55.72000122070313,1.1255600164904365,55.06999969482422,0.03692361707777847
9992,2019-10-30,55.209999084472656,55.43999862670898,54.66999816894531,55.33000183105469,4246700.0,-0.0055835981760635756,3.5294632438741265,0.10345065721323174,63.53092989387918,63.42425202400713,-1.958562873014273,-3.3234470438052455,-5.1208053295251545,-7.761069172709611,12.081471451020914,0.8500022888183594,1.5473005008412102,2.8134990692138686,-1.522520447933374,7.149518586361111,0.6454893106402437,4.9815088277874935,-3.9514511487426773,54.18499093379401,-11.020530034921592,2.168009758573622,10,-1.444997787475586,-2.174999237060547,-5.125,-6.5900001525878835,1.3899993896484375,2,0.055787029199950045,-1.414287699488543,55.52000045776367,-1.6326561593765692,56.95000076293945,1.4717063971900597,55.72000122070313,0.055787029199950045
9993,2019-10-31,54.2599983215332,55.18999862670898,53.56000137329102,55.18999862670898,6741600.0,-0.01720704181657251,2.5053692871851054,7.749825163710285,57.97838014805295,63.28704448678336,-0.7556835500463279,-2.1181812136846503,-4.017269881033258,-6.712401015224593,13.009542989466874,1.6499977111816335,1.5920827567950298,1.6324983596801772,-2.575568346917997,5.8405650662783515,-0.47153499361890994,3.7365317129792643,-2.639563207015385,18.766676518745555,-42.64580570708134,2.1040333532990867,10,-0.4949970245361328,-1.2249984741210938,-4.174999237060547,-5.63999938964843,2.3400001525878906,3,0.06708446953455116,3.5294632438741265,55.209999084472656,-1.414287699488543,55.52000045776367,-1.6326561593765692,56.95000076293945,0.06708446953455116
9994,2019-11-01,55.459999084472656,55.47000122070313,54.40999984741211,54.93000030517578,5899000.0,0.022115753779211378,2.8545290608960285,-0.5698909735268344,60.51373985909325,63.068994479728886,-1.5232943381203086,-3.1172922749978866,-5.053073777930862,-7.769828662220704,13.351862216118802,1.210002899169929,1.8813928759456289,2.603499221801755,-1.7015198927383395,6.908518336341849,0.4509896645317042,4.756008779071806,-3.499390021894264,50.93828269057883,-7.010753474925167,2.1525095572700477,11,-1.694997787475586,-2.424999237060547,-5.375,-6.8400001525878835,1.1599998474121165,4,0.022358487178806508,2.5053692871851054,54.2599983215332,3.5294632438741265,55.209999084472656,-1.414287699488543,55.52000045776367,0.022358487178806508
9995,2019-11-04,55.7400016784668,56.4000015258789,55.34000015258789,56.02000045776367,4150500.0,0.005048730591712847,1.0384623849173014,-0.528300800368515,58.816203404848416,62.727817013490366,-1.4721275129228815,-3.158342716466535,-5.100666043214268,-7.906577605087243,13.7328194267332,1.0600013732910085,1.9533580556010008,2.6290018081665067,-1.728283518185549,6.986287134518562,0.4503591449904789,4.807644471342535,-3.4596291047114676,61.756403938757266,7.861257311160209,2.1786426631760283,11,-1.9750003814697266,-2.7050018310546875,-5.937501907348633,-7.120002746582024,3.299999237060547,0,-0.00717620225751503,2.8545290608960285,55.459999084472656,2.5053692871851054,54.2599983215332,3.5294632438741265,55.209999084472656,-0.00717620225751503
9996,2019-11-05,55.88000106811523,56.290000915527344,55.56999969482422,56.09000015258789,3857900.0,0.002511650258929077,1.3606573779923457,0.7500000000000254,64.55525114530855,63.92851759672532,-1.1183390301409943,-2.931180311911696,-5.017633136946976,-7.894348680490701,14.936968679643636,0.720001220703125,2.1438574218867146,2.4405012130737234,-1.6952155257283934,6.57621795187584,0.372642843672665,4.508359582474782,-3.2990507938535742,81.6901257103865,24.57371309749101,2.0678583694010575,11,-0.8600006103515554,-2.845001220703118,-6.077501296997063,-7.2600021362304545,4.479999542236335,1,0.0037580365150080564,1.0384623849173014,55.7400016784668,2.8545290608960285,55.459999084472656,2.5053692871851054,54.2599983215332,0.0037580365150080564
9997,2019-11-06,55.81999969482422,55.88000106811523,54.90999984741211,55.599998474121094,3965900.0,-0.0010737539753779002,4.705822955234125,-1.0476294277928802,62.849156504801435,63.82174029410826,-0.25595419035249023,-2.612926524379226,-4.727474380249902,-7.669266434842825,15.71509577313796,0.9700012207031179,2.232482535396926,2.1314998626709,-1.9444653118679227,6.207465037209722,0.09351727540148858,4.169482449940311,-2.956506382086623,79.57740141224399,19.648953478436496,2.0379825872694113,11,-0.39499855041503906,-2.7849998474121094,-5.960000038146973,-7.200000762939446,4.049999237060554,2,0.00035830272076342595,1.3606573779923457,55.88000106811523,1.0384623849173014,55.7400016784668,2.8545290608960285,55.459999084472656,0.00035830272076342595
9998,2019-11-07,55.93999862670898,56.4900016784668,55.63000106811523,56.31000137329102,4486900.0,0.002149747985324524,1.3561552208856522,-1.6818213344431219,65.23603768307741,63.70791934899035,-0.26771916660424466,-2.471352336998983,-4.623749076523197,-7.650711333930211,16.391282697086602,0.8600006103515696,2.4034106482314144,2.0049987792968693,-1.9842952836537648,5.9942928422475035,0.010351747821552237,3.9996458107721864,-2.8109148578039935,73.55756886622862,9.310545565146498,1.9946470314753177,11,-0.5149974822997976,-2.904998779296868,-6.089998245239251,-7.3199996948242045,4.020000457763679,3,0.011798352942700818,4.705822955234125,55.81999969482422,1.3606573779923457,55.88000106811523,1.0384623849173014,55.7400016784668,0.011798352942700818
9999,2019-11-08,56.02999877929688,56.13999938964844,55.13000106811523,55.70000076293945,3313900.0,0.0016088694100349077,2.672726263880341,-0.8918799100975168,62.92905133106959,62.402590894288835,-0.34544950873202396,-2.3444672084620137,-4.529821938602673,-7.603740210617978,16.562096688694073,1.0099983215332102,2.8261608930966773,1.8809989929199276,-2.073814078373829,5.835812064213684,-0.09640754272695062,3.8584055285668057,-2.6512599815945563,70.88592619776571,7.353127357543222,1.9774065356468769,11,-0.704998016357429,-2.8449974060058665,-6.272499084472663,-7.409999847412109,4.760002136230462,4,0.010173116317018893,1.3561552208856522,55.93999862670898,4.705822955234125,55.81999969482422,1.3606573779923457,55.88000106811523,0.010173116317018893
10000,2019-11-11,56.59000015258789,56.72999954223633,55.54999923706055,55.77000045776367,5651000.0,0.009994670453177479,1.145458076418896,2.484862496676516,67.71712970781965,62.680653297550045,-1.0749273417726073,-2.6754099552408164,-4.918485468672301,-8.032981033900711,16.841005816232567,1.1800003051757812,2.7453961311489365,2.2085002899169908,-1.746250789934983,6.163251369768965,0.23112474999100385,4.185875829842978,-2.976585627816064,92.30772455365938,25.03976846940371,1.9773755399259854,11,-1.4449996948242188,-3.404998779296875,-6.4375,-7.970001220703118,3.7900009155273366,0,0.0005301074256227611,2.672726263880341,56.02999877929688,1.3561552208856522,55.93999862670898,4.705822955234125,55.81999969482422,0.0005301074256227611
10001,2019-11-12,56.41999816894531,57.25,56.20000076293945,57.0,5115400.0,-0.0030040993670999994,-1.0588288092869484,-0.7073195694042557,75.10653824840193,63.96683200360813,-0.8536002235405675,-2.3494209408885496,-4.562370921816537,-7.727887759380977,16.688390739624285,1.0499992370605469,2.55602446180378,1.8629983901977525,-2.128160922477214,5.854157702872719,-0.13258126613973076,3.8585780465352357,-2.585988460728153,64.52983859267025,-9.614105569292946,1.9955796563374837,11,-1.0149974822998047,-3.234996795654297,-6.164999008178711,-7.79999923706054,4.25,1,0.04643748372229006,1.145458076418896,56.59000015258789,2.672726263880341,56.02999877929688,1.3561552208856522,55.93999862670898,0.04643748372229006
10002,2019-11-13,57.11999893188477,57.38999938964844,56.0099983215332,56.11000061035156,5703000.0,0.01240696181597456,-1.2809880357508787,-1.7413709189445283,62.99110533723286,64.52380146907257,-1.4015647487950247,-2.752653234597126,-5.125539789937044,-8.27729602784931,16.870779267389786,1.3800010681152344,2.118034924911214,2.284999275207525,-1.6003500406622706,6.170348591077321,0.34232461727263086,4.22767393314242,-3.078629751229002,88.05306821730322,16.34581569659254,1.9426746579348964,11,-1.2199993133544993,-3.424999237060554,-6.864999771118171,-8.5,4.69000244140625,2,0.05672271952123942,-1.0588288092869484,56.41999816894531,1.145458076418896,56.59000015258789,2.672726263880341,56.02999877929688,0.05672271952123942
10003,2019-11-14,56.959999084472656,57.20000076293945,56.5099983215332,57.13999938964844,8236000.0,-0.0028011178292022265,3.5999694827323125,-0.17821842010839675,58.378353578697066,64.28653632680631,-0.9144577559045644,-2.3326314879146963,-4.854825941297946,-7.960516693927687,16.824220828516285,0.69000244140625,1.9538559763681178,1.8839994430542006,-1.8939612427351378,5.661960128843539,-0.004980899840468567,3.77297978594887,-2.650739487097475,80.97342369333869,12.054541504022026,1.8889803428946685,11,-0.8099994659423828,-3.144998550415039,-6.6449995040893555,-8.340000152587884,4.120002746582031,3,0.05108848128836052,-1.2809880357508787,57.11999893188477,-1.0588288092869484,56.41999816894531,1.145458076418896,56.59000015258789,0.05108848128836052
10004,2019-11-15,62.06000137329102,62.91999816894531,60.22000122070313,60.33000183105469,28389000.0,0.08953655847597486,-1.7692265557601057,-9.6110922731319,72.67078621944609,65.82593441731717,-5.5650155669782535,-6.972607107864754,-9.774509593566805,-12.898039049916001,18.090029356791398,5.959999084472656,1.9743485853926686,6.465001678466805,1.8846561256247298,11.045347231308881,4.174828902045768,8.755174454887843,-7.504282592533983,88.3311137002518,21.794637495980297,2.2901727764210373,11,-3.145002365112312,-5.480001449584968,-11.61500263214112,-13.44000244140625,-0.5600013732910227,4,-0.03383825720832412,3.5999694827323125,56.959999084472656,-1.2809880357508787,57.11999893188477,-1.0588288092869484,56.41999816894531,-0.03383825720832412
10005,2019-11-18,62.349998474121094,63.06999969482422,61.36000061035156,61.88999938964844,10413100.0,0.004672850377262172,-1.2500037645121944,0.265895494907487,83.71170854984766,67.95442968448819,-5.385079139377709,-6.849009122464551,-9.895153766619657,-13.039943854470621,19.268085956224848,1.7099990844726562,2.206699466723407,6.269498825073242,1.0011881367759514,11.537809513370533,3.635343480924597,8.903654169221888,-6.957851754545224,89.80168441004854,23.31759882085889,2.634155344148647,11,-3.3599987030029297,-5.694997787475586,-11.707499504089355,-13.729999542236321,-1.039997100830071,0,-0.02502000957131123,-1.7692265557601057,62.06000137329102,3.5999694827323125,56.959999084472656,-1.2809880357508787,57.11999893188477,-0.02502000957131123
10006,2019-11-19,60.93999862670898,62.66999816894531,60.849998474121094,62.290000915527344,9886800.0,-0.022614272364374632,-1.3790805348545556,-2.9347934254391213,75.5120030408858,69.361412632942,-3.5557630074190314,-4.989126076989855,-8.313541760071665,-11.492060121079213,20.424897097538718,1.8199996948242188,2.282944224654905,4.411499023437493,-0.9121970249320484,9.735195071807034,1.7496509992527223,7.0733470476222635,-4.626509550103307,69.83001906807927,1.7162302023259457,2.661848024184771,11,-1.8399982452392507,-4.2849979400634695,-10.297499656677239,-12.319999694824205,0.22999954223633523,1,-0.009189326734712289,-1.2500037645121944,62.349998474121094,-1.7692265557601057,62.06000137329102,3.5999694827323125,56.959999084472656,-0.009189326734712289
10007,2019-11-20,59.6500015258789,60.43000030517578,59.09000015258789,60.02999877929688,12037600.0,-0.02116831522645779,1.2711861119193095,0.28147896975092385,73.29300591788936,70.25663132569889,-1.8610563682575503,-3.141937786242771,-6.907550148609978,-10.08257529186178,22.153945004732368,1.8499984741210866,2.370783753388821,2.665501785278316,-2.018767585060651,7.349771155617283,0.3233671001088325,5.0076364704478,-2.525731175087003,47.8658924848734,-25.39570070391315,2.3421346851694844,11,-0.5500011444091726,-2.9950008392333913,-8.690002441406243,-10.770002365112298,1.279998779296882,2,0.017099691818514007,-1.3790805348545556,60.93999862670898,-1.2500037645121944,62.349998474121094,-1.7692265557601057,62.06000137329102,0.017099691818514007
10008,2019-11-21,56.43999862670898,58.45000076293945,55.6500015258789,56.63999938964844,13935300.0,-0.05381396172768371,-2.1460754583543005,0.526321601381331,53.60824423715494,69.2209860930417,1.5950687604173197,0.1854738507122633,-3.6064678976054765,-6.7542511125417235,21.769623052992042,4.0,2.291136209671201,-0.6130010604858498,-5.2188012702919835,3.992799149320284,-2.9159011653889166,1.689899044417217,6.6300010681152415,10.646863824527985,-62.73528198372502,2.302900104903065,11,2.8700008392334055,0.21500205993653054,-5.404998779296868,-7.559999465942376,4.6000022888183665,3,0.09514533800928926,1.2711861119193095,59.6500015258789,-1.3790805348545556,60.93999862670898,-1.2500037645121944,62.349998474121094,0.09514533800928926
10009,2019-11-22,55.93999862670898,57.13999938964844,55.43999862670898,56.56000137329102,8627700.0,-0.008858965488411363,-1.098762815712749,3.100001907341318,50.72462646382063,67.33293017704182,2.3255121112660433,0.740780786509248,-3.0225444734418616,-6.137795731681102,21.04450779970019,1.7000007629394602,2.2497850102654198,-1.1240009307861385,-5.717430918018572,3.4694290564462946,-3.4207159244023586,1.1727140628300816,6.981601104736335,6.553079030217092,-65.47825705697149,2.296714993616218,11,3.3150005340576243,0.7150020599365305,-4.849998474121087,-7.0049991607665945,6.260002136230476,4,0.09188422113924721,-2.1460754583543005,56.43999862670898,1.2711861119193095,59.6500015258789,-1.3790805348545556,60.93999862670898,0.09188422113924721
10010,2019-11-25,58.27999877929688,58.41999816894531,56.56000137329102,56.61999893188477,11193700.0,0.041830536468240975,-1.089889952101832,-2.6774072478926354,57.49999105930546,65.3766471560311,0.27988117517079303,-1.575233427928353,-5.2358375605329925,-8.335533927957876,19.921771335135784,2.4799995422363352,2.230243497793097,1.1494993209838924,-3.4753832464519334,5.774381888419718,-1.162941962734017,3.4619406047018018,4.342336907958973,39.28077914800884,-30.226363424879047,2.3124412837179116,11,0.9750003814697195,-1.6249980926513743,-7.1899986267089915,-9.3449993133545,2.930000305175774,0,0.05525053685908743,-1.098762815712749,55.93999862670898,-2.1460754583543005,56.43999862670898,1.2711861119193095,59.6500015258789,0.05525053685908743
10011,2019-11-26,57.56999969482422,58.41999816894531,57.08000183105469,58.27000045776367,10254000.0,-0.012182551464377855,1.6800028991809814,-0.42168724535169905,55.25525477364069,64.51710820452085,1.307679498884319,-0.7418120659112262,-4.413795938281041,-7.477494656403728,19.126411058301642,1.339996337890625,2.254629332200068,0.3370002746582017,-4.228076255644936,4.9020768049613395,-1.9455379904933636,2.619538539809767,4.7650425100097635,42.68537778868427,-24.492585522449197,2.2825382651515675,11,1.6849994659423828,-0.9149990081787109,-6.25,-8.635000228881836,2.3199996948242188,1,0.06496442067556663,-1.089889952101832,58.27999877929688,-1.098762815712749,55.93999862670898,-2.1460754583543005,56.43999862670898,0.06496442067556663
10012,2019-11-27,58.290000915527344,58.38999938964844,57.7400016784668,57.88999938964844,5701700.0,0.012506535079378489,1.1666645473850183,-0.5714301284461665,56.811599330824855,64.34302439920171,0.8617150068867474,-1.2851252463262242,-5.039769799801483,-8.052068909478294,18.746323120496783,0.8199996948242188,2.1909614335053362,0.9030014038085952,-3.58182773557035,5.38783054318754,-1.3394131658808774,3.145415973498068,3.7692395461816375,94.68439422396948,27.143810427012554,2.2424145696894735,11,0.9649982452392578,-1.635000228881836,-6.810001373291016,-9.355001449584961,3.329998016357429,2,0.0494080838597275,1.6800028991809814,57.56999969482422,-1.089889952101832,58.27999877929688,-1.098762815712749,55.93999862670898,0.0494080838597275
10013,2019-11-29,57.9000015258789,58.29999923706055,57.72000122070313,58.09000015258789,2905800.0,-0.00669067393245748,-1.1090866214913693,-0.47499475481128633,55.327642226235156,62.41600839995606,1.5634942785481343,-0.6413248286511717,-4.545118694762806,-7.529409337869971,18.997480497797497,0.5799980163574148,2.0606059289780276,0.3310018539428654,-3.908228274809659,4.57023198269539,-1.7886132104333967,2.4506169183191275,3.8944692624300785,82.55044553878747,14.795502711167842,2.1196150643762626,11,1.3549976348877024,0.00999832153321023,-6.520001411437981,-8.965002059936516,3.6800003051757884,4,0.05233158375553071,1.1666645473850183,58.290000915527344,1.6800028991809814,57.56999969482422,-1.089889952101832,58.27999877929688,0.05233158375553071
10014,2019-12-02,56.70000076293945,58.13999938964844,56.47999954223633,58.13999938964844,6159400.0,-0.02072540123169242,1.305557542378943,7.578994920392432,50.30236557335794,58.703859180346086,2.149236795837581,0.6918061729394012,-3.229041295929804,-6.2113211107998865,18.915272017835775,1.6599998474121094,2.094893317042697,-0.9309989929199247,-5.075570275917308,3.213572290077458,-3.0032846344186197,1.1412866485787703,4.840291138905528,11.34027713598619,-51.106768098472905,2.072285641498692,12,2.3549976348876953,1.614999771118164,-4.385001182556152,-6.83000183105468,5.270000457763679,0,0.07654321153774357,-1.1090866214913693,57.9000015258789,1.1666645473850183,58.290000915527344,1.6800028991809814,57.56999969482422,0.07654321153774357
10015,2019-12-03,55.34000015258789,55.90999984741211,54.95000076293945,55.18000030517578,7671700.0,-0.023985901094387474,-2.096776575257339,-0.1111111111111111,47.213627562347575,55.559595238286285,2.6935540546880787,2.129482858419067,-1.7921644391039422,-4.759582111880874,18.529404508605445,1.75,2.1669197114977266,-2.2709995269775405,-6.457639762969407,1.9156407090143261,-4.364319644973477,-0.17767940898160361,5.956280018251647,11.239183896029084,-48.83994129042533,2.0933201179959338,12,2.3500003814697266,2.9750003814697266,-2.6649999618530273,-5.1100006103515625,6.1300010681152415,1,0.12396097924533112,1.305557542378943,56.70000076293945,-1.1090866214913693,57.9000015258789,1.1666645473850183,58.290000915527344,0.12396097924533112
10016,2019-12-04,56.09000015258789,56.540000915527344,55.59000015258789,56.40999984741211,6564400.0,0.013552583988652778,2.2758543579490147,-2.0,47.3494627814738,52.67697933424011,1.3222846772913357,1.4714648930420964,-2.435645401966937,-5.408878726764897,18.015721516371315,1.2000007629394531,1.6139336262880235,-1.5314994812011733,-5.700878372195376,2.6378794097930296,-3.616188926698271,0.5531899642959246,4.82550325377764,33.13953037065787,-22.434404717034397,2.0846894454970997,12,0.6100006103515625,2.2250003814697266,-2.689999580383301,-5.135000228881836,5.720001220703132,2,0.0912818491345384,-2.096776575257339,55.34000015258789,1.305557542378943,56.70000076293945,-1.1090866214913693,57.9000015258789,0.0912818491345384
10017,2019-12-05,55.84000015258789,56.52999877929688,55.6500015258789,56.33000183105469,5291000.0,-0.004457122469600616,-1.0229846754214804,1.5312567055289321,47.13115034421194,51.95730223502422,1.0895817624751771,1.8161553322579067,-2.104658408879068,-5.054295581333378,17.893724756686787,0.879997253417983,0.8688061401626044,-1.7824995040893583,-5.950068275843769,2.3850692676650525,-3.8662838899665672,0.3012848817878506,4.717573095172078,26.567158060629804,-24.72839262010854,2.0837843858772063,12,0.8449993133544922,2.4750003814697266,-2.439999580383301,-4.885000228881836,6.509998321533203,3,0.07252863943398191,2.2758543579490147,56.09000015258789,-2.096776575257339,55.34000015258789,1.305557542378943,56.70000076293945,0.07252863943398191
10018,2019-12-06,56.599998474121094,57.4900016784668,56.47999954223633,56.75,6033500.0,0.013610285090552177,-4.179506240463242,0.30612451440627164,32.01579656953594,49.87854335788148,0.3963462458733247,1.1680229127311677,-2.7802610960647343,-5.707582803046122,17.511429883697836,1.6500015258789062,0.25821020967231334,-1.0555011749267607,-5.177174543130057,3.066172193276536,-3.1163378590284125,1.0053355091748912,3.6211204245496447,51.72408844839812,4.902062782183023,2.0608366841016488,12,0.08500099182128906,1.7150020599365234,-3.199997901916504,-5.5449981689453125,5.3300018310546875,4,0.08869258998406071,-1.0229846754214804,55.84000015258789,2.2758543579490147,56.09000015258789,-2.096776575257339,55.34000015258789,0.08869258998406071
10019,2019-12-09,56.599998474121094,57.22999954223633,56.54999923706055,57.11999893188477,4729500.0,0.0,-1.1935531505146775,3.4666344539952663,30.691738630971997,46.89984864362221,0.5585502428763434,1.2784628274947352,-2.606438221818358,-5.630924242344939,17.430909466772523,0.6800003051757812,-0.2801545019884628,-1.0840011596679702,-5.166041248239473,2.998038928903533,-3.1250212039537217,0.9570188846177814,3.3048533364057704,64.96051639568309,22.60126426486636,2.0410200442857525,12,0.08500099182128906,2.1400012969970703,-3.199997901916504,-5.5449981689453125,6.6100006103515625,0,0.08798592740617428,-4.179506240463242,56.599998474121094,-1.0229846754214804,55.84000015258789,2.2758543579490147,56.09000015258789,0.08798592740617428
10020,2019-12-10,56.61999893188477,57.16999816894531,56.459999084472656,57.16999816894531,6329100.0,0.00035336498768323565,1.581818434029921,1.0576899094009915,34.000001130280765,44.53815379435999,0.3110233202224535,1.3289615875843594,-2.463951409418833,-5.567623462496648,17.045602211619958,0.7099990844726562,-0.3245520434568334,-1.065500640869132,-5.1458698510676015,3.0148685693293373,-3.105685245968367,0.9746839642301026,2.9875618157868473,54.21041853218635,14.69293102538326,2.040184605099235,12,0.05000114440917258,2.3700008392333913,-3.219998359680183,-5.5649986267089915,6.229999542236321,1,0.09448962186054688,-1.1935531505146775,56.599998474121094,-4.179506240463242,56.599998474121094,-1.0229846754214804,55.84000015258789,0.09448962186054688
10021,2019-12-11,59.040000915527344,59.13000106811523,56.70000076293945,56.81999969482422,8839700.0,0.042741116730748985,1.024998966853487,-4.0363714549276075,47.915241261921274,43.54966956448182,-2.0992935072219083,-0.9325021363203021,-4.693863868993404,-7.936030369465982,16.723331649811957,2.5100021362304545,-0.2161502377241078,1.223501205444336,-2.854028247796556,5.301030658685228,-0.8152635211761066,3.2622659320647784,0.288106233060347,97.41378837854538,56.51705851095842,2.038764726620446,12,-2.0,-0.05000114440917969,-5.640000343322754,-7.9850006103515625,4.159999847412109,2,0.041158541116091074,1.581818434029921,56.61999893188477,-1.1935531505146775,56.599998474121094,-4.179506240463242,56.599998474121094,0.041158541116091074
10022,2019-12-12,60.36000061035156,60.47999954223633,59.0099983215332,59.02000045776367,9280400.0,0.022357718061570386,-1.1617594672904799,0.6036033404357688,65.38462114282206,44.66711166632481,-3.4584809102142984,-2.1052612004416034,-5.786463013679985,-9.201025582812605,16.71050464356561,1.470001220703125,-0.3824650561423937,2.3815008163452163,-1.8346104762919069,6.597612108982339,0.2734451700266547,4.489556462663778,-5.409999847412109,97.01495228307706,50.131696750161026,2.108055646318562,12,-2.645000457763672,-1.3700008392333984,-6.332500457763672,-9.305000305175781,3.529998779296875,3,0.024022543874706148,1.024998966853487,59.040000915527344,1.581818434029921,56.61999893188477,-1.1935531505146775,56.599998474121094,0.024022543874706148
10023,2019-12-13,59.86999893188477,60.81000137329102,59.77999877929688,60.0099983215332,6172600.0,-0.008117986638700558,-5.437522351763393,-0.10447714455707709,65.43597513285515,46.348623839602276,-2.972207160811692,-1.4609766157781934,-5.075868976293599,-8.676033887191927,16.741999948238504,1.0300025939941406,-0.4705030303223765,1.7459991455078168,-2.5226403243988216,6.014638615414455,-0.38832058944550596,3.8803188804611395,-4.809398193359385,78.39075984344845,25.315203258326378,2.13431973495332,12,-1.9899978637695384,-0.8599987030029368,-5.639998435974128,-8.699998855590827,4.020000457763665,4,0.041423076440302964,-1.1617594672904799,60.36000061035156,1.024998966853487,59.040000915527344,1.581818434029921,56.61999893188477,0.041423076440302964
10024,2019-12-16,59.959999084472656,61.43000030517578,59.93000030517578,61.0,6430100.0,0.0015032596324291436,-1.727276510448817,7.42861035422381,58.015266064129094,47.54880589535578,-2.8509540722660276,-1.8091250983901261,-4.979657900020371,-8.709088819123522,14.763213746160098,1.5600013732910085,-0.6514324042569228,1.9409994125366197,-2.011598090211713,5.893596915284952,-0.03529933883754666,3.917298163910786,-4.669422320556642,70.4225179144894,14.957511623088529,1.9762987513741677,12,-1.4499988555908203,-0.9499988555908203,-5.729998588562012,-8.789999008178711,2.0400009155273438,0,0.03285525768483999,-5.437522351763393,59.86999893188477,-1.1617594672904799,60.36000061035156,1.024998966853487,59.040000915527344,0.03285525768483999
10025,2019-12-17,60.790000915527344,60.9000015258789,60.22999954223633,60.45000076293945,7848000.0,0.013842592457103953,1.392858359275517,-0.3269229358471188,65.18867625762581,49.53094072603933,-3.158749624934771,-2.911251772077186,-5.602549829169831,-9.47546355001343,12.63784635285753,0.9400024414062429,-0.7577465929688003,2.849001121520999,-0.793109197548489,6.491111440590487,1.027945961986255,4.670056281055743,-5.131058739135746,86.4693562032387,28.173832619503017,1.8210551595347433,12,-2.25,-1.7800006866455078,-6.534999847412109,-9.620000839233398,-1.7400016784667969,1,0.03980914842077565,-1.727276510448817,59.959999084472656,-5.437522351763393,59.86999893188477,-1.1617594672904799,60.36000061035156,0.03980914842077565
10026,2019-12-18,60.38000106811523,61.40999984741211,60.36999893188477,60.81999969482422,6525100.0,-0.0067445277387286895,-3.521714612686385,-1.2941130271853365,60.155486840783325,50.97808922565838,-2.320212548055686,-2.6829108648956748,-4.942735337187614,-9.002457020212482,10.820084174927908,1.0400009155273366,-0.6675667100576135,2.46700115203857,-1.0855412834445772,6.019543587521717,0.6907299342969964,4.2432723697801435,-4.374795403996579,56.611637339234775,2.7984777562580376,1.7762712177415738,12,-1.4350013732910085,-1.3700008392333913,-6.2150001525878835,-8.420000076293938,-0.19000244140625,2,0.04090754160834553,1.392858359275517,60.790000915527344,-1.727276510448817,59.959999084472656,-5.437522351763393,59.86999893188477,0.04090754160834553
10027,2019-12-19,60.66999816894531,60.70000076293945,59.88000106811523,60.56999969482422,6002700.0,0.0048028667721111695,9.249761586877831,-0.22726996870204152,63.5917368960127,54.48652703971135,-2.070788907862962,-3.0488926198428317,-5.023721344922713,-9.228079514226707,9.903796715529722,0.8199996948242259,-0.3692775986633734,2.705998420715332,-0.9783781088980277,6.390374950328692,0.8638101559086522,4.548186685522012,-4.339304826363239,53.93930706666216,3.6058487322750423,1.8421882648066792,12,-1.7249984741210938,-1.6599979400634766,-6.374997138977051,-8.444997787475586,-0.8499984741210938,3,0.041701049453618744,-3.521714612686385,60.38000106811523,1.392858359275517,60.790000915527344,-1.727276510448817,59.959999084472656,0.041701049453618744
10028,2019-12-20,61.81000137329102,61.97999954223633,60.70000076293945,61.209999084472656,15663100.0,0.01879022974701905,1.7234056368321733,6.000114442664296,75.22210339217932,59.434345346512174,-2.6753779876042287,-3.9694783651484826,-5.942637550930144,-10.27471017300654,10.853728394538331,1.3100013732910156,-0.06732810644552956,3.5775014877319435,-0.40949836213531654,7.564501337599204,1.5840015627983135,5.571001412665574,-5.173349612953324,91.90484321582882,35.125490007612896,1.9934999249336287,12,-2.5900020599365305,-2.800001144409187,-7.012501716613777,-9.53500175476075,-1.5600013732910227,4,0.03365147985996009,9.249761586877831,60.66999816894531,-3.521714612686385,60.38000106811523,1.392858359275517,60.790000915527344,0.03365147985996009
10029,2019-12-23,61.08000183105469,62.0,61.02999877929688,61.95000076293945,5840900.0,-0.011810379000440796,1.000007865376206,-1.4499926885247814,80.21052301887788,64.56884777857852,-1.389143127405191,-2.9878470935229515,-5.019331449567744,-9.440264663101495,11.949800660543431,0.9700012207031179,0.27870813200211586,2.5905017852783203,-1.4367349773101665,6.617738547866807,0.5768834039840769,4.604120166572564,-4.015882248165099,56.603838091211045,-5.690828559187992,2.0136183812942434,12,-1.730001449584961,-2.0700016021728516,-6.097501754760742,-8.185001373291016,-3.0900001525878906,0,0.04600519768100386,1.7234056368321733,61.81000137329102,9.249761586877831,60.66999816894531,-3.521714612686385,60.38000106811523,0.04600519768100386
10030,2019-12-24,61.5,61.52000045776367,60.93999862670898,61.36999893188477,1624100.0,0.006876197713729937,5.823471334006591,-0.14942669852892,79.498357018147,68.0780828626036,-1.1668196849589947,-3.3247011637320014,-5.243282242210768,-9.737624430924669,12.578780334012757,0.5800018310546946,0.8900159702371866,2.8494998931884794,-1.3941162292611224,7.093116015638081,0.727691831963682,4.971307954413277,-3.9422923753993686,76.41508245688227,10.00153186433971,2.1218080612247996,12,-0.9950008392333984,-2.489999771118164,-3.752500534057617,-5.650001525878906,-1.779998779296868,1,0.008130081300812941,1.000007865376206,61.08000183105469,1.7234056368321733,61.81000137329102,9.249761586877831,60.66999816894531,0.008130081300812941
10031,2019-12-26,61.31000137329102,61.68000030517578,61.040000915527344,61.61000061035156,2960600.0,-0.0030894085643735636,1.9090972143953253,-2.307667478505896,80.02195858520385,69.7044536895349,-0.6939334652276798,-2.993629645770575,-4.886672790453112,-9.391475843302679,13.265664352551404,0.6399993896484375,1.5647429313314376,2.472501182556158,-1.898344929516469,6.843347294628785,0.28707812651984455,4.6579242385924715,-3.308064511150455,67.45287856840861,-3.83569664148834,2.1854230560363126,12,-0.42000198364258523,-2.50000190734864,-3.487501144409187,-5.385002136230476,1.6999969482421804,3,-0.0368618836341279,5.823471334006591,61.5,1.000007865376206,61.08000183105469,1.7234056368321733,61.81000137329102,-0.0368618836341279
10032,2019-12-27,61.16999816894531,61.68000030517578,60.83000183105469,61.59000015258789,3314500.0,-0.002283529623385405,1.833317438822026,1.400010172551945,76.91399727894085,70.97978948354442,-0.4771236881566381,-2.7687570866548725,-4.534729311944162,-9.108442987847013,13.93017126709494,0.8499984741210938,2.1984853178175,2.188498115539552,-2.294721519270965,6.671717750350069,-0.0531117018657028,4.430107932944807,-2.7682549930188003,36.153667833573465,-36.0560661477229,2.241609817405258,12,-0.2299976348876953,-2.694997787475586,-3.2924976348876953,-5.244998931884766,2.6300010681152344,4,-0.016020918286276165,1.9090972143953253,61.31000137329102,5.823471334006591,61.5,1.000007865376206,61.08000183105469,-0.016020918286276165
10033,2019-12-30,60.93000030517578,61.38000106811523,60.18999862670898,61.349998474121094,3566400.0,-0.003923457102396499,3.9583088293731103,0.9999909174303594,74.79954276086093,72.84470911651462,-0.079290376307803,-2.4138812684041895,-4.099908151112388,-8.730947461258815,14.462354583163123,1.19000244140625,2.4526663715970187,1.7970003128051744,-2.7368361347416297,6.330836760351978,-0.46991791096822766,4.063918536578576,-2.1684314468419217,40.88403961380985,-30.910760131811713,2.2669182237734016,12,0.010000228881835938,-2.4549999237060547,-3.052499771118164,-5.005001068115234,2.259998321533196,0,-0.018217636710848195,1.833317438822026,61.16999816894531,1.9090972143953253,61.31000137329102,5.823471334006591,61.5,-0.018217636710848195
10034,2019-12-31,61.040000915527344,61.08000183105469,60.099998474121094,60.68000030517578,3878200.0,0.0018053604103169807,3.454535996670828,-0.8571480472297911,75.05669061736216,73.94115515648532,-0.022330141224621514,-2.2999906273079063,-3.9949609991623447,-8.720256097544393,15.637789239884567,0.9800033569335938,2.3405625190899855,1.6900009155273423,-2.76834037708074,6.148342208135425,-0.5391697307766989,3.9191715618313836,-1.9545889430268701,59.493756458419846,-13.925322054448252,2.2291706463040413,12,-0.10000038146972656,-2.565000534057617,-3.0575008392333984,-5.115001678466797,0.6699981689453125,1,-0.012942347701151213,3.9583088293731103,60.93000030517578,1.833317438822026,61.16999816894531,1.9090972143953253,61.31000137329102,-0.012942347701151213
10035,2020-01-02,62.20000076293945,62.6500015258789,61.70000076293945,62.0,6647900.0,0.01900392906313053,-1.3750041723290956,0.5555567329292587,70.89946609385663,75.13493062904904,-1.0742576184438732,-3.077489943128498,-4.953050402214359,-9.740256678634694,16.848977146902634,1.6100006103515554,2.295966442929263,2.507000732421872,-1.700868056565504,6.714869521409248,0.4030663379281805,4.610935126915564,-2.823129987689029,82.35293237671833,11.474595282119324,2.103934394493688,1,-0.9349994659423899,-3.3999996185302734,-4.245000839233398,-6.275001525878906,0.7199974060058594,3,-0.06768487191050154,3.454535996670828,61.040000915527344,3.9583088293731103,60.93000030517578,1.833317438822026,61.16999816894531,-0.06768487191050154
10036,2020-01-03,61.209999084472656,61.72999954223633,60.56000137329102,60.68999862670898,5415200.0,-0.015916425503593734,-2.000014672007314,2.599992370634608,55.87827164219738,74.27787893418066,0.05125021332523261,-1.7752621880452466,-3.7472022064104635,-8.603573873506775,18.127302706802098,1.6399993896484304,2.369429713175556,1.2609991073608384,-2.635374843852645,5.157373058574322,-0.6871878682458998,3.2091860829675767,-1.4403526191468146,43.52938360549807,-23.04966221962964,1.9481869756067403,1,0.16500091552734375,-2.4099979400634766,-3.2549991607666016,-5.284999847412109,3.2399978637695312,4,-0.02434239317195963,-1.3750041723290956,62.20000076293945,3.454535996670828,61.040000915527344,3.9583088293731103,60.93000030517578,-0.02434239317195963
10037,2020-01-06,59.88999938964844,60.459999084472656,59.29999923706055,59.849998474121094,8586000.0,-0.021565099078053485,-1.0350885411786752,0.07692476983457328,50.12407229749329,71.4892088125489,1.3957494827443213,-0.14365489581999924,-2.1754992082353937,-7.168627124585186,19.176886704589204,1.9099998474121094,2.2564001165340386,-0.2615005493164091,-3.6460690646728438,3.1230679660400256,-1.9537848069946264,1.4307837083618082,2.7600021362304616,17.6119328203803,-45.51194952064961,1.6922842576782164,1,1.085000991821289,-1.0899982452392578,-1.9349994659423828,-3.9650001525878906,5.480003356933594,0,0.052095491128424376,-2.000014672007314,61.209999084472656,-1.3750041723290956,62.20000076293945,3.454535996670828,61.040000915527344,0.052095491128424376
10038,2020-01-07,61.61999893188477,62.099998474121094,60.13999938964844,60.27000045776367,7970400.0,0.028886284185458688,-1.4347805483684475,33.7491893953845,58.556699571377514,69.08322842949329,-0.40681745289746374,-1.5581738856532965,-3.7748633157381377,-8.750897097265458,20.477082641223387,2.2099990844726562,2.286885152600611,1.2174989700317482,-1.7806057145822791,4.215603654645776,-0.281553372275269,2.7165513123387655,0.9630025482177587,69.25367491741507,6.7616678725524935,1.499052342307014,1,-0.6449985504150462,-2.819997787475593,-3.664999008178718,-5.694999694824226,5.7500038146972585,1,0.03537812955150432,-1.0350885411786752,59.88999938964844,-2.000014672007314,61.209999084472656,-1.3750041723290956,62.20000076293945,0.03537812955150432
10039,2020-01-08,61.58000183105469,62.20000076293945,61.25,61.70000076293945,4364400.0,-0.0006490928517265404,-1.4358912912707302,-0.0888881981610308,54.43322821147559,66.29821411764091,-0.32233344882831716,-1.1868061362841758,-3.6229568282135887,-8.569088457408768,21.86339001025176,0.9500007629394531,2.2582944001833596,0.9285017013549819,-1.5159752953637309,3.3729786980736947,-0.29373679700437805,2.150740199714342,0.9373396041870024,68.05973242479088,8.245412795938748,1.222238498359357,1,-0.6050014495849609,-2.780000686645508,-2.997502326965332,-5.655002593994141,5.2699966430664205,2,0.026144799411850217,-1.4347805483684475,61.61999893188477,-1.0350885411786752,59.88999938964844,-2.000014672007314,61.209999084472656,0.026144799411850217
10040,2020-01-09,61.97000122070313,62.849998474121094,61.209999084472656,62.20000076293945,5713500.0,0.0063332149732378,1.14379710730305,1.9166799122611227,58.94263748042771,63.956067328221344,-0.713705744388136,-1.2178877987304801,-3.933860303252736,-8.805106212520947,23.47677261391953,1.6399993896484375,2.0046736916355243,1.0510009765625057,-0.5671714158565209,2.6691733689815322,0.2419147803529924,1.860087172772019,-2.6700019836425852,75.21133964674841,14.372602230200052,0.8090861962095133,1,-0.8950023651123118,-3.0700016021728587,-3.2850017547607493,-6.045001983642585,3.190002441406257,3,-0.004195612895092404,-1.4358912912707302,61.58000183105469,-1.4347805483684475,61.61999893188477,-1.0350885411786752,59.88999938964844,-0.004195612895092404
10041,2020-01-10,61.47000122070313,62.709999084472656,61.20000076293945,62.52999877929688,4456100.0,-0.008068420044390123,1.126760941747907,4.608694209941595,54.39562190055797,61.45402561951213,-0.21078977857430203,-0.5549569551358928,-3.312843408902019,-8.15997332010727,24.236841349769893,1.5099983215332031,1.744372605047154,0.4295009613037166,-0.9405169033608018,1.799518825968235,-0.2555079710285426,1.1145098936359759,-2.0990019989013717,61.12682957755731,-0.5604885272340638,0.6850089323322603,1,-0.3950023651123118,-2.25000190734864,-3.467500686645515,-5.545001983642585,5.940002441406257,4,0.023588692361272035,1.14379710730305,61.97000122070313,-1.4358912912707302,61.58000183105469,-1.4347805483684475,61.61999893188477,0.023588692361272035
10042,2020-01-13,61.81000137329102,61.95000076293945,61.34000015258789,61.47999954223633,4111100.0,0.005531155780640784,1.0,-0.31132319917084794,49.99999999999999,58.698520868305366,-0.5033957191293581,-0.8229499381155208,-3.5153869296416076,-8.345482250219781,24.48364479246006,0.6100006103515625,1.4713664114742144,0.6970010757446374,-0.6748539566015594,2.0688561080908343,0.01107355957153544,1.3829285919177394,-2.369422166442874,61.623710251826665,3.603437587215602,0.6859275161730999,1,-0.7350025177002024,-2.5600013732910227,-4.302500724792488,-5.885002136230476,4.590000152587869,0,0.042711462810158585,1.126760941747907,61.47000122070313,1.14379710730305,61.97000122070313,-1.4358912912707302,61.58000183105469,0.042711462810158585
10043,2020-01-14,62.349998474121094,63.54999923706055,62.08000183105469,62.09000015258789,7998000.0,0.008736403313904573,-9.500170302047712,0.7878693300041445,57.829825784365454,56.784424775750175,-0.9172410713533736,-1.2307253132818943,-3.8781924775124565,-8.727876397790993,24.86582433603172,1.7399978637695241,1.2124052426048593,1.1129981994628935,-0.2338911445452183,2.4598875434710052,0.439553527458834,1.786442871466953,-2.841230881927487,48.936104590950556,-8.88067860344065,0.673444672004057,1,-0.9249992370605469,-2.344999313354492,-4.849998474121094,-6.424999237060547,1.9199981689452983,1,0.048436316701987,1.0,61.81000137329102,1.126760941747907,61.47000122070313,1.14379710730305,61.97000122070313,0.048436316701987
10044,2020-01-15,61.93000030517578,62.36999893188477,61.349998474121094,62.29999923706055,6314100.0,-0.006736137597816216,3.00001495964627,-1.423082001848673,52.65105226469036,54.75682323917614,-0.3997589170163778,-0.691000262615205,-3.32091539496313,-8.154310909157502,24.833472901277325,1.020000457763679,1.002728164384358,0.5944999694824205,-0.642857023708757,1.8318569626735979,-0.02417852711317181,1.2131784660780127,-2.259583447187495,31.063830477989995,-23.39243787784625,0.6186784965955902,1,-0.5050010681152344,-1.9250011444091797,-4.430000305175781,-6.005001068115234,-0.8499984741210938,2,0.08784114992086645,-9.500170302047712,62.349998474121094,1.0,61.81000137329102,1.126760941747907,61.47000122070313,0.08784114992086645
10045,2020-01-16,63.209999084472656,63.22999954223633,62.47000122070313,62.59000015258789,5733800.0,0.020668476876947395,1.3030257492124746,-1.675677626220449,60.3260822242023,55.25102441495447,-1.7002190659402174,-1.876618214002093,-4.454957870725565,-9.241242940924806,24.929412190729742,1.2999992370605469,0.8548577086324798,1.7534988403320284,0.2884064275302407,3.218591253133816,1.020952633931131,2.486045046732926,-3.3843989313214777,85.53189900623013,31.368000913559747,0.7325462064008952,1,-1.7849998474121094,-3.2049999237060547,-5.497499465942383,-7.284999847412109,-4.349998474121094,3,0.05758581620581937,3.00001495964627,61.93000030517578,-9.500170302047712,62.349998474121094,1.0,61.81000137329102,0.05758581620581937
10046,2020-01-17,62.849998474121094,63.81000137329102,62.52999877929688,63.790000915527344,6327800.0,-0.005695311114788382,1.6122412437427123,-1.5161355819576814,58.91720802755655,56.22803949607261,-1.2104072380645619,-1.3935307532505732,-3.9546881818640855,-8.696132846951983,24.909542966271925,1.2800025939941406,0.6855586090948123,1.269998359680173,-0.2290397478671835,2.7690364672275294,0.5204793059064912,2.0195174134538547,-2.8754223576135374,61.13350507184583,4.497635679110957,0.749519053773679,1,-0.8749980926513672,-2.5949974060058594,-5.019998550415039,-6.924999237060547,-3.039997100830071,4,0.036754260048859955,1.3030257492124746,63.209999084472656,3.00001495964627,61.93000030517578,-9.500170302047712,62.349998474121094,0.036754260048859955
10047,2020-01-21,63.20000076293945,63.88999938964844,62.6500015258789,62.7400016784668,5777400.0,0.0055688511903859705,-2.874997019764855,-0.4893594571781053,61.90976735137782,56.600602582739306,-1.1639063448591642,-1.6277276552944429,-4.1555279709209,-8.855514386457969,25.241283618744774,1.2399978637695384,0.5123131764797293,1.4935005187988253,-0.10584476379093388,3.0928458013885844,0.6938278775039493,2.2931731600937013,-2.995299131024886,72.83470952742826,13.619490370076257,0.7996726412948781,1,-0.6550006866455078,-1.7500019073486328,-5.185000419616699,-7.275001525878906,-6.200000762939453,1,0.06661396911942274,1.6122412437427123,62.849998474121094,1.3030257492124746,63.209999084472656,3.00001495964627,61.93000030517578,0.06661396911942274
10048,2020-01-22,63.88999938964844,64.59999847412111,63.61999893188477,63.70000076293945,5598700.0,0.010917699657902569,-4.599960763370694,0.4130413149121789,64.09495772889895,57.67412808467523,-1.6740914632474428,-2.2703081260346636,-4.689139362020654,-9.355171975171402,25.17628428687227,1.3999977111816548,0.5750056203147196,2.0794992446899414,0.20497829374524912,3.9540201956346337,1.1422387692175917,3.016759720162291,-3.3904739371151607,78.15387432391793,18.19009650975029,0.9372604754723469,1,-0.989999771118157,-1.94000053405761,-5.53749942779541,-7.965000152587891,-5.770000457763665,2,0.039286307093581385,-2.874997019764855,63.20000076293945,1.6122412437427123,62.849998474121094,1.3030257492124746,63.209999084472656,0.039286307093581385
10049,2020-01-23,63.88999938964844,64.26000213623047,63.13000106811523,64.12999725341797,6540700.0,0.0,3.5199353037215904,-1.2631557813158794,59.441340353518264,57.72953951501863,-1.4661393236361775,-2.159726546947752,-4.532429178208176,-9.185412234626696,24.956951348210293,1.1300010681152415,0.8080019546344843,1.9389993667602567,-0.11739358088553331,3.995392314406047,0.9108028929373617,2.967195840583152,-2.9804266349563804,66.6666666666661,9.14108670512622,1.028196473822895,1,-0.989999771118157,-1.94000053405761,-5.444998741149902,-7.965000152587891,-3.729999542236328,3,0.00594767971588861,-4.599960763370694,63.88999938964844,-2.874997019764855,63.20000076293945,1.6122412437427123,62.849998474121094,0.00594767971588861
10050,2020-01-24,62.0,64.93000030517578,61.61000061035156,64.80000305175781,8007500.0,-0.029582084953888033,1.1699361723346964,11.666783227898401,54.01016065893243,57.686710488171336,0.4789272097557671,-0.24279606512996565,-2.5225038183564834,-7.146256585242249,24.39117962732411,3.3199996948242188,0.7801450598062729,0.023999977111813564,-2.0214350822063096,2.0694350364299368,-0.998717552547248,1.0467175067708752,-0.7213846733650371,11.74697064751045,-45.584832475404255,1.0227175296590603,1,1.135000228881836,0.11499977111816406,-3.239999771118164,-6.075000762939453,-3.9599990844726562,4,-0.014838680144279248,3.5199353037215904,63.88999938964844,-4.599960763370694,63.88999938964844,-2.874997019764855,63.20000076293945,-0.014838680144279248
10051,2020-01-27,59.04999923706055,60.45000076293945,58.81999969482422,59.95000076293945,9350600.0,-0.04758065746676532,-1.397059318515859,0.3214287660557708,46.34146017277135,57.2802060629237,3.407930846571496,2.6658914035346513,0.5210967724307309,-4.056192880742067,23.311976413191747,3.1800003051757812,0.7373234242171378,-2.8130006790161133,-5.229418980142029,-0.3965823778902049,-4.021209829579071,-1.6047915284531555,5.880001068115234,3.7643129175251295,-56.17142039812717,1.208209150562955,1,2.825000762939453,2.825000762939453,-0.27499866485595703,-2.9749984741210938,1.470001220703125,0,-0.003217588978218666,1.1699361723346964,62.0,3.5199353037215904,63.88999938964844,-4.599960763370694,63.88999938964844,-0.003217588978218666
10052,2020-01-28,60.18999862670898,60.349998474121094,58.91999816894531,59.7599983215332,6228100.0,0.01930566307159154,2.8133341471354165,-0.4777773068282886,43.43433706536407,55.680707316368,2.2506474308487654,1.5269984858740742,-0.5326926405386629,-5.078415887373431,22.344921886326112,1.4300003051757812,0.6376674587203652,-1.6240013122558636,-4.137387772419537,0.8893851479078023,-2.8806945423377,-0.3673080821740271,4.740001678466804,22.422238871199234,-34.83388284180608,1.2566932300818339,1,1.6850013732910227,1.6850013732910227,-1.21249866485595,-4.114997863769524,-1.05999755859375,1,-0.006313295598736501,-1.397059318515859,59.04999923706055,1.1699361723346964,62.0,3.5199353037215904,63.88999938964844,-0.006313295598736501
10053,2020-01-29,59.81999969482422,60.65999984741211,59.4900016784668,60.06999969482422,6515300.0,-0.006147182926177552,-1.5714357577027878,-0.581394936214768,42.156848745467066,54.51468470312096,2.4853903322270128,1.9073668526782086,-0.07384762646809406,-4.605008816471653,21.776781569157176,1.1699981689453125,0.6112682066128983,-1.938500213623044,-4.579841825259919,0.702841398013831,-3.2591710194414816,-0.6178294078046065,4.987800598144531,16.36661047636886,-37.89027578878368,1.320670805818439,1,2.0550003051757812,2.0550003051757812,-0.8424997329711914,-3.7449989318847656,-2.029998779296875,2,-0.04714141941174588,2.8133341471354165,60.18999862670898,-1.397059318515859,59.04999923706055,1.1699361723346964,62.0,-0.04714141941174588
10054,2020-01-30,60.25,62.02999877929688,59.41999816894531,61.540000915527344,9656100.0,0.007188236498987921,1.2995634097730255,5.160003662109375,42.362335436047836,52.518712837770465,2.0026173230515383,1.4916233724918655,-0.572586865984988,-4.924058944801331,21.463251215568818,2.6100006103515696,0.6176862805787522,-1.4689998626708984,-4.178335856992959,1.240336131651155,-2.8236678598319287,-0.11433186550986818,4.438044281005858,23.404257975900606,-27.03703405958668,1.3546679971610278,1,1.625,1.625,-1.135000228881836,-3.7150001525878906,-8.180000305175781,3,-0.03535271482348923,-1.5714357577027878,59.81999969482422,2.8133341471354165,60.18999862670898,-1.397059318515859,59.04999923706055,-0.03535271482348923
10055,2020-01-31,57.9900016784668,59.849998474121094,57.52999877929688,59.81999969482422,10132200.0,-0.03751034558561328,1.4550318800446387,1.418602106657677,36.6359390972405,50.043016289957585,3.849059898548319,3.6048710620001003,1.5816449916822464,-2.5740674635130247,20.258319950549573,2.720001220703118,0.4405189152467486,-3.518498229980466,-6.685939277337425,-0.3510571826235065,-5.102218753658946,-1.9347777063019862,6.580681710815426,10.22228664822033,-37.26178633776621,1.5837205236784815,1,3.2399978637695312,3.2399978637695312,1.1899986267089844,-1.335000991821289,-1.8200035095214844,4,0.03742021221135938,1.2995634097730255,60.25,-1.5714357577027878,59.81999969482422,2.8133341471354165,60.18999862670898,0.03742021221135938
10056,2020-02-03,59.72000122070313,60.25,58.65999984741211,58.68000030517578,7847300.0,0.029832721023678177,-1.9444397349496318,-0.5683071272380141,42.748087157276,47.913940712835156,1.8197443254650025,1.852499784657418,-0.19074348012634346,-4.195595775329949,19.787979134759908,2.259998321533203,0.37518144898941586,-1.713998794555657,-4.979572440550804,1.551574851439483,-3.3467856175532305,-0.08121197155808346,4.569054784179677,48.66672092013889,2.8484790460864104,1.6327868229975708,2,1.509998321533196,1.509998321533196,0.037498474121086645,-3.0650005340576243,-7.229999542236335,0,-0.02813128383851038,1.4550318800446387,57.9900016784668,1.2995634097730255,60.25,-1.5714357577027878,59.81999969482422,-0.02813128383851038
10057,2020-02-04,63.0099983215332,63.6500015258789,61.20000076293945,61.40999984741211,12322100.0,0.05509037229707103,-1.4257473608671771,1.5384587169423656,51.923077350580385,46.56150955968865,-1.6763221500281276,-1.2561748526686642,-3.444186599920151,-7.378764289348723,20.584425120583777,3.930000305175767,0.19102850337641542,1.4199983596801786,-1.8330803906563347,4.673077110016692,-0.20654101548807802,3.0465377348484353,1.0086953943261676,89.54243599476922,42.29608963992324,1.6265393751682562,2,-1.779998779296875,-1.779998779296875,-3.159998893737793,-6.354997634887695,-17.89999771118164,1,-0.03951750404853749,-1.9444397349496318,59.72000122070313,1.4550318800446387,57.9900016784668,1.2995634097730255,60.25,-0.03951750404853749
10058,2020-02-05,63.79999923706055,64.44000244140625,62.86999893188477,63.97999954223633,8252100.0,0.012537707293627465,1.8545359966708153,-0.1125002980235081,55.33371211931628,46.105106422555096,-2.7719302342618093,-1.9757809984463535,-4.084216170656788,-8.051308418336347,20.729074432295295,1.5700035095214773,0.05491743909218627,2.100999259948729,-1.2990797865679582,5.501078306465409,0.400959736690389,3.801038783207069,-6.270000457763665,90.7380193174842,39.73265599913858,1.7000395232583416,2,-2.5699996948242188,-2.5699996948242188,-4.092498779296875,-7.144998550415039,-12.90999984741211,2,-0.0731974643384099,-1.4257473608671771,63.0099983215332,-1.9444397349496318,59.72000122070313,1.4550318800446387,57.9900016784668,-0.0731974643384099
10059,2020-02-06,63.18999862670898,64.16000366210939,63.04999923706055,64.01999664306639,4870600.0,-0.009561138207619724,-1.0000137466965737,4.611092273131821,49.940686650163435,45.65294264380299,-2.5386311188308213,-1.3059350284115894,-3.312121431101353,-7.327802391248774,20.836135592460714,1.1100044250488423,-0.1712635626308341,1.4104988098144489,-2.053355604362217,4.874353223991122,-0.32142839727388406,3.142426016902782,-5.5217997741699065,81.91022934544013,33.81518071227673,1.7319272070883351,2,-2.2049980163574148,-1.9599990844726491,-3.4824981689453054,-6.5349979400634695,-22.659999847412095,3,-0.08545652521820402,1.8545359966708153,63.79999923706055,-1.4257473608671771,63.0099983215332,-1.9444397349496318,59.72000122070313,-0.08545652521820402
10060,2020-02-07,61.709999084472656,62.97999954223633,61.63000106811523,62.84000015258789,6093200.0,-0.023421420705819762,-1.093025594014744,1.361450323790451,46.829811844998495,45.707203940717115,-1.2338464018659252,0.16188710799036699,-1.7593201941346095,-5.73488534918188,20.3853344812252,1.55999755859375,-0.5449441969384594,-0.056500625610354405,-3.51929610945119,3.406294858230474,-1.7878983675307722,1.6748971163100634,-3.9063641601562438,52.76812920862227,6.061187554229292,1.731397741920415,2,-0.7249984741210938,-0.4799995422363281,-2.0024986267089844,-5.054998397827148,-16.849998474121094,4,-0.15621454436342774,-1.0000137466965737,63.18999862670898,1.8545359966708153,63.79999923706055,-1.4257473608671771,63.0099983215332,-0.15621454436342774
10061,2020-02-10,62.91999816894531,62.959999084472656,61.08000183105469,61.08000183105469,5121100.0,0.0196078285921919,-1.0434793425439106,-1.628313804127296,49.25689303313301,46.35415460380255,-2.0530565791357986,-0.9843818029676967,-2.85806738109585,-6.828255330477241,19.819430326039807,1.8799972534179688,-0.8475253165146199,1.0809986114501982,-2.4162047059905376,4.578201928890934,-0.6676030472701697,2.829600270170566,-4.983635894287104,54.76178582295267,10.89056818060348,1.7486016587203663,2,-1.93499755859375,-1.6899986267089844,-2.8874969482421875,-6.264997482299805,-23.73999786376953,0,-0.10727908767377425,-1.093025594014744,61.709999084472656,-1.0000137466965737,63.18999862670898,1.8545359966708153,63.79999923706055,-0.10727908767377425
10062,2020-02-11,64.44999694824219,64.69999694824219,63.34000015258789,63.599998474121094,6203800.0,0.02431657380517893,1.014812344939445,0.4619566118786592,51.422758554384274,47.383700138126684,-3.2578211156883015,-2.431101690856366,-4.279953112810432,-8.245754849261772,19.470027722761124,1.779998779296875,-0.931257091598944,2.4789976119995103,-1.2077506372882567,6.165745861287277,0.6356234873556303,4.32237173664339,-6.383561870249018,93.09391333670544,51.34674501970653,1.8433741246438835,2,-3.3349990844726562,-3.2199974060058594,-4.362496376037598,-7.79499626159668,-24.25999832153321,1,-0.1855701448578826,-1.0434793425439106,62.91999816894531,-1.093025594014744,61.709999084472656,-1.0000137466965737,63.18999862670898,-0.1855701448578826
10063,2020-02-12,65.37000274658203,65.68000030517578,64.62000274658203,64.93000030517578,11592200.0,0.01427472213968728,1.0,0.5176508603279748,53.59224142368957,48.63146747008688,-3.6964929952440357,-3.281499950513094,-5.066353489419903,-9.040222955001767,18.508623963282737,1.2300033569335938,-0.6547469081916688,3.2480031967163114,-0.7392421959518032,7.235248589384426,1.2543805003822541,5.241625893050369,-7.038225193778899,93.26092040382731,52.40770905178039,1.9936226963340584,2,-3.765003204345703,-3.765003204345703,-5.482501983642578,-8.715002059936523,-27.380001068115234,2,-0.3099281212327897,1.014812344939445,64.44999694824219,-1.0434793425439106,62.91999816894531,-1.093025594014744,61.709999084472656,-0.3099281212327897
10064,2020-02-13,67.37000274658203,69.44000244140625,65.94999694824219,66.75,21742700.0,0.030595072907574128,-2.1441365587443855,1.4090893327784713,62.96475853204697,51.55689185173204,-5.118582144772176,-5.115317153847215,-6.868067708666153,-10.890284509949133,18.451630512167366,4.069999694824219,-0.34357788459923455,4.976003074645995,0.3524685377453949,9.599537611546594,2.6642358061956912,7.287770343096298,-8.597331828636541,75.23923990793622,29.43592252252617,2.311767268450301,2,-3.3200016021728516,-3.8850021362304688,-7.482501983642578,-10.715002059936523,-27.20000457763672,3,-0.24461930659145914,1.0,65.37000274658203,1.014812344939445,64.44999694824219,-1.0434793425439106,62.91999816894531,-0.24461930659145914
10065,2020-02-14,66.84999847412111,67.90000152587889,66.55000305175781,67.45999908447266,8104000.0,-0.007718632199214315,-1.2314181946581015,-0.9838675936749909,71.33478700824487,54.73319183517304,-3.586810494435909,-4.541474874673959,-6.1078883349000535,-10.23461709399993,18.01897166878891,1.3499984741210795,0.04206449303655546,4.273998832702652,-0.7536862194454272,9.301683884850732,1.760156306628616,6.787841358776689,-7.223941034298754,69.01909356228833,17.158771765937956,2.513842526074038,2,-1.5899963378906392,-3.3649978637695455,-6.962497711181655,-8.939998626708999,-21.70999908447267,4,-0.3937172819085881,-2.1441365587443855,67.37000274658203,1.0,65.37000274658203,1.014812344939445,64.44999694824219,-0.3937172819085881
10066,2020-02-18,65.16000366210939,66.0,63.849998474121094,64.23000335693361,10208500.0,-0.02528040165424905,-1.544365341988915,-1.5245891387548196,63.197040783230634,55.985854438800835,-1.166690518510208,-2.8138125867468133,-4.21658285947165,-8.40782883199028,16.853684200720767,3.000000000000014,0.3913689353506129,2.4685037612915153,-2.690114492961129,7.627122015544153,-0.11080536583480693,5.0478128884178375,-4.748830622160327,29.836111911919534,-24.684308987953212,2.5793091271263195,2,0.09999847412107954,-1.6750030517578267,-5.172504425048842,-6.845003128051772,-20.43000411987306,1,-0.3115408519162238,-1.2314181946581015,66.84999847412111,-2.1441365587443855,67.37000274658203,1.0,65.37000274658203,-0.3115408519162238
10067,2020-02-19,67.41000366210939,67.73999786376953,66.26999664306639,66.5,8502600.0,0.03453038479966164,-1.1459709305563053,0.9784982403176605,68.32449131534676,57.42927434947089,-3.0473773240018716,-4.987974064405208,-6.2269169294132425,-10.518857699460114,15.772823831127386,2.579994201660142,1.1288847301235592,4.508003616333021,-1.0649267153829385,10.080933948048973,1.7215384504750375,7.294468782190997,-6.276524270043751,63.685199667528124,4.159356152470821,2.7864651658579764,2,-2.1500015258789205,-3.9250030517578267,-7.262504577636733,-9.095003128051772,-18.210002899169936,2,-0.41878062339880073,-1.544365341988915,65.16000366210939,-1.2314181946581015,66.84999847412111,-2.1441365587443855,67.37000274658203,-0.41878062339880073
10068,2020-02-20,66.40000152587889,67.34999847412111,65.22000122070311,67.0,7535900.0,-0.014982971092734276,2.2769303903329083,-0.6593363291860947,64.4434036200382,59.04068734612364,-1.8213097166069048,-3.9845787326184876,-5.008544549818694,-9.377859473674462,14.177102637344557,2.1900024414062784,1.6932092257744955,3.3725013732910014,-2.4034604359822964,9.1484631825643,0.4845204686543525,6.26048227792765,-4.602000289866005,45.617195742281986,-17.71448715625406,2.8879809046366476,2,-1.1399993896484233,-2.9150009155273295,-6.237502098083482,-8.085000991821275,-21.350002288818345,3,-0.39472895025393584,-1.1459709305563053,67.41000366210939,-1.544365341988915,65.16000366210939,-1.2314181946581015,66.84999847412111,-0.39472895025393584
10069,2020-02-21,64.26999664306639,66.12999725341797,63.63000106811523,65.91000366210939,9658100.0,-0.032078386052180274,1.4038491869903857,2.733351983011821,64.83930232889345,61.0417418443342,0.5341782122723657,-1.9232518661231452,-2.6906241234451755,-7.084483813600102,12.670570127500127,2.7700004577636648,1.8259783306067305,1.2234966278076058,-4.566893107365004,7.013886362980216,-1.6716982397786921,4.118691495393911,-1.8606353106220368,14.988185160203727,-52.78694627414629,2.895194867586304,2,0.9900054931640767,-0.7849960327148295,-3.554997444152818,-5.714996337890611,-16.969997406005845,4,-0.40889989633187174,2.2769303903329083,66.40000152587889,-1.1459709305563053,67.41000366210939,-1.544365341988915,65.16000366210939,-0.40889989633187174
10070,2020-02-24,61.08000183105469,61.849998474121094,60.4000015258789,61.13000106811523,11223700.0,-0.04963427693528355,-1.0567334824943146,0.030487209188724152,53.00619019720734,61.458330418120234,4.051464786450737,1.2588256921782843,0.6534478519579352,-3.755513895530342,12.042679111243364,3.869995117187493,1.7522731770888882,-1.9204982757568345,-7.760299031183905,3.919302479670243,-4.840398653470373,0.9994021019567043,8.360000610351562,9.264313957017679,-58.41103407549194,2.919900377713539,2,3.8400001525878906,2.404998779296875,-0.3650026321411133,-2.5250015258789062,-15.260002136230469,0,-0.34233796717861553,1.4038491869903857,64.26999664306639,2.2769303903329083,66.40000152587889,-1.1459709305563053,67.41000366210939,-0.34233796717861553
10071,2020-02-25,58.86000061035156,62.27999877929688,58.47999954223633,61.91999816894531,9942500.0,-0.036345794927177266,1.0105822562024134,61.20088502327871,40.37123807686214,60.230383698395556,6.29720952966656,3.6510543125130255,2.92689053223647,-1.4099519056334628,12.774053235080407,3.799999237060554,1.783129865163751,-4.130999565124512,-9.998412158764708,1.7364130285156847,-7.064705861944617,-1.1972932683044135,10.399201812744138,4.103683984818655,-58.29380686019229,2.9337062968200986,2,5.100000381469727,4.625,1.8549985885620117,0.11999893188476562,-15.560001373291016,1,-0.23309549912390282,-1.0567334824943146,61.08000183105469,1.4038491869903857,64.26999664306639,2.2769303903329083,66.40000152587889,-0.23309549912390282
10072,2020-02-26,59.81000137329102,60.7599983215332,59.31000137329102,59.58000183105469,10851500.0,0.01614000599878329,-2.7662236005767142,-0.07516330906552542,40.810694081405046,58.810211771475046,5.162724250867306,2.8154763806949106,1.999918121853831,-2.2186513483476276,13.544951725369092,1.8999977111816406,2.0244787857048436,-3.161998939514156,-9.069923036445111,2.7459251574167993,-6.115960987979626,-0.20803689104867829,9.018032934570307,14.994385470259392,-42.00813369177844,2.9539620484654776,2,4.149999618530266,3.6749992370605398,1.3049993515014577,-0.45000076293946023,-16.569999694824226,2,-0.2521317753687409,1.0105822562024134,58.86000061035156,-1.0567334824943146,61.08000183105469,1.4038491869903857,64.26999664306639,-0.2521317753687409
10073,2020-02-27,57.0,58.5,56.4000015258789,57.20000076293945,15746200.0,-0.04698213189718914,-2.0000027247881955,-0.8695702652048891,37.055632180973916,55.93141995468915,7.443327288952403,5.695383383702477,4.816566816429528,0.7148717515345453,14.817582657913897,3.4099998474121236,2.060683240946801,-5.831000328063965,-12.174235494977736,0.5122348388498068,-9.002617911520858,-2.659382744607079,11.414112917236324,6.16648240063363,-45.715545122099556,3.1716175834568867,2,5.150001525878892,5.920001983642578,4.997499465942383,2.3999996185302734,-14.720001220703118,3,-0.13684209187825525,-2.7662236005767142,59.81000137329102,1.0105822562024134,58.86000061035156,-1.0567334824943146,61.08000183105469,-0.13684209187825525
10074,2020-02-28,58.11999893188477,58.18000030517578,54.08000183105469,54.18999862670898,14943900.0,0.0196491040681539,1.024689078859623,-19.64992656735783,42.37792121899225,52.71399042254996,5.445926494563267,4.645821947060611,3.7134653268182376,-0.2936379888597571,15.741634394176609,4.099998474121094,1.9445461282306837,-4.604501342773432,-11.19682750441563,1.9878248188687593,-7.900664423594527,-1.3083382619523363,9.57326730187011,49.26827566315284,-2.398324715595571,3.296163080821097,2,2.7900009155273366,3.640003204345696,4.305000305175781,1.635000228881836,-11.969997406005874,4,-0.22487955841399698,-2.0000027247881955,57.0,-2.7662236005767142,59.81000137329102,1.0105822562024134,58.86000061035156,-0.22487955841399698
10075,2020-03-02,60.15999984741211,60.18999862670898,57.0,58.70000076293945,10795200.0,0.03509980992804507,3.197375884032977,0.3715010104578982,44.33962810313699,50.618722346984,2.634162049575984,2.9267851618760687,1.6876576975495965,-2.2054829099036866,16.783838629891783,3.1899986267089773,1.7278179077768812,-2.6730003356933594,-9.003459218758351,3.6574585473716326,-5.838229777225848,0.4922291058391366,6.4442052341267555,74.14634486736938,21.926476281247233,3.165229441532496,3,0.75,1.6000022888183594,2.2649993896484446,-0.38500022888182883,-12.599998474121087,0,-0.21376330855999426,1.024689078859623,58.11999893188477,-2.0000027247881955,57.0,-2.7662236005767142,59.81000137329102,-0.21376330855999426
10076,2020-03-03,58.040000915527344,61.38000106811523,57.56000137329102,59.97000122070313,14036600.0,-0.03523934403693252,-1.6435989630357108,-1.3219188461839988,37.164610010360946,47.15651331309669,4.065508150283435,5.180053409366579,3.8107255204297275,0.05304137278993437,17.946497274699265,3.8199996948242045,1.0214586458101422,-4.708999252319337,-11.254320286159668,1.8363217815209936,-7.981659769239499,-1.4363387353991754,7.562267905972789,54.24656847042648,6.899691349701541,3.272660516920165,3,2.674999237060554,3.720001220703125,4.584999084472656,1.8999996185302734,-6.5800018310546875,1,-0.21054446981295494,3.197375884032977,60.15999984741211,1.024689078859623,58.11999893188477,-2.0000027247881955,57.0,-0.21054446981295494
10077,2020-03-04,60.52000045776367,60.6500015258789,58.27000045776367,59.43999862670898,7925800.0,0.04272914374770198,2.552229883225088,-0.5595863524779733,40.85940102788324,44.536068580635025,0.5647724537120169,2.6392610456192855,1.3533270507737356,-2.297035123617107,17.914501599671816,2.6100006103515554,0.19548312663862077,-2.1044998168945312,-8.72323153710225,4.5142319033131955,-5.413865676998398,1.2048660432093286,4.160487004500823,88.2191684899703,44.75180190075102,3.309365860103862,3,-0.41500091552734375,1.2400016784667969,1.3549995422363281,-0.5799999237060547,-10.930000305175781,2,-0.2845340563525077,-1.6435989630357108,58.040000915527344,3.197375884032977,60.15999984741211,1.024689078859623,58.11999893188477,-0.2845340563525077
10078,2020-03-05,59.13000106811523,60.43999862670898,58.2599983215332,58.56000137329102,9842500.0,-0.022967603753052068,-2.726477780313639,0.527776600404058,34.10493625026177,41.12113901634262,0.9108592217840581,3.8593269375359043,2.7134902504539795,-0.7865908484044368,17.59135416495133,2.2600021362304688,-0.42267714111173404,-3.2609992980957117,-10.032851696049143,3.5108530998577194,-6.646925497072424,0.12492690088100034,4.702447543652482,69.17807897051236,28.501539887924437,3.385926198976715,3,-0.950000762939446,2.6300010681152415,2.7449989318847727,0.8099994659423899,-9.25,3,-0.26872990195524993,2.552229883225088,60.52000045776367,-1.6435989630357108,58.040000915527344,3.197375884032977,60.15999984741211,-0.26872990195524993
10079,2020-03-06,57.790000915527344,58.47999954223633,56.25,57.0,8958500.0,-0.022661933508918097,1.055300851539592,1.385967260510535,33.059090721040604,38.90479463010187,1.3801440696639773,5.032024561287436,4.031001804266978,0.655469217643116,17.44618458837822,2.8800010681152273,-1.477163575557661,-4.330999565124515,-11.39310342988702,2.731104299637998,-7.8620514975057745,-0.7999476327432617,5.262251953783327,30.019504773575868,-6.779759227625846,3.5310519323812555,3,0.3899993896484375,3.970001220703125,4.084999084472656,2.1499996185302734,-5.319999694824212,4,-0.26838556654293366,-2.726477780313639,59.13000106811523,2.552229883225088,60.52000045776367,-1.6435989630357108,58.040000915527344,-0.26838556654293366
10080,2020-03-09,52.06999969482422,55.33000183105469,52.0,52.81000137329102,10305900.0,-0.09897908167650238,-6.568176793664143,-0.9367098998522501,28.7292782747504,37.61124354097835,6.356080263415166,10.532814395781159,9.648043978236494,6.442271219822075,18.40493743125404,5.790000915527344,-2.6051836056763946,-9.569000816345216,-17.94321490323084,-1.1947867294595937,-13.756107859788031,-5.3818937729024015,10.264473091425977,0.7462653182648747,-35.40809380087812,4.187107043442812,3,4.620000839233398,8.650001525878906,9.805000305175781,7.870000839233398,-1.700000762939446,0,-0.11369307093608017,1.055300851539592,57.790000915527344,-2.726477780313639,59.13000106811523,2.552229883225088,60.52000045776367,-0.11369307093608017
10081,2020-03-10,56.16999816894531,56.16999816894531,52.56999969482422,54.4000015258789,10107400.0,0.07874012863742408,3.067802600895701,-2.391881930232425,32.771298977983975,36.71797741837601,2.0499513354425574,6.220102268138355,5.496731166094648,2.4181048392642026,19.582631926410265,4.099998474121094,-3.5776952782047076,-5.131502342224124,-13.82628419042112,3.563279505972865,-9.478893266322615,-0.784111418125633,5.131027338679864,48.20806281327924,14.89438671625291,4.3473909240984945,3,0.5200023651123047,4.5500030517578125,5.060001373291016,3.7700023651123047,-3.9399986267089844,1,-0.15328461948240713,-6.568176793664143,52.06999969482422,1.055300851539592,57.790000915527344,-2.726477780313639,59.13000106811523,-0.15328461948240713
10082,2020-03-11,52.4900016784668,54.9900016784668,51.40999984741211,54.27999877929688,12974200.0,-0.06551533933488851,1.2305287213170082,-1.0112997150825225,30.29186598164256,35.96644784067253,5.120930974870689,9.442253798772946,9.086106859580958,6.174859912041747,20.20275183348811,4.759998321533203,-4.164586731905594,-8.213499069213867,-17.61309319946116,1.1860950610334342,-12.913296134337514,-3.51370200409022,7.88092127839586,11.960154784636451,-18.979406548108543,4.69979706512365,3,3.904998779296875,7.934999465942383,8.739997863769531,7.44999885559082,0.7099990844726562,2,-0.019622834083784846,3.067802600895701,56.16999816894531,-6.568176793664143,52.06999969482422,1.055300851539592,57.790000915527344,-0.019622834083784846
10083,2020-03-12,45.11000061035156,50.36000061035156,45.099998474121094,48.77999877929688,18043700.0,-0.14059822503573594,-1.8509477810675357,2.050281627407894,26.369019233078248,34.187680953348746,11.887014059851339,16.049467038215838,16.295599501179417,13.580223569973853,20.879732182003124,7.390003204345703,-4.475381179599005,-14.580500030517577,-26.010206274499637,-3.150793786535523,-20.295353152508596,-8.86564690852655,14.185611573377031,0.0747543754260529,-31.524204593382102,5.714853121991027,3,8.129999160766602,12.15999984741211,16.119998931884766,14.829999923706055,5.520000457763665,3,0.09931277946399075,1.2305287213170082,52.4900016784668,3.067802600895701,56.16999816894531,-6.568176793664143,52.06999969482422,0.09931277946399075
10084,2020-03-13,50.88999938964844,51.22999954223633,45.349998474121094,48.66999816894531,15539300.0,0.12813120596523597,3.0551710167346733,-0.6049052665715925,38.18687330127443,33.50404153091957,5.558078224451137,9.456356168980264,10.40519468078989,7.866800151238252,20.336207615783575,6.119998931884766,-4.776364068798998,-7.976501083374025,-19.45119564013025,3.4981934733822015,-13.713848361752142,-2.239153804995908,6.418226874735105,52.30353274747117,17.14081217857897,5.737347278378113,3,2.3500003814697266,6.380001068115234,10.34000015258789,9.05000114440918,-2.55999755859375,4,-0.01984669549315532,-1.8509477810675357,45.11000061035156,1.2305287213170082,52.4900016784668,3.067802600895701,56.16999816894531,-0.01984669549315532
10085,2020-03-16,40.52999877929688,46.70000076293945,40.40999984741211,44.04999923706055,13763000.0,-0.2035763555630714,-2.345746661377492,-1.585584919925765,32.12404619541401,32.943978884814356,14.349765386285036,18.702303448251705,20.494732820858353,18.218480662059925,20.004815969748023,10.479999542236328,-5.029665782504104,-17.02050170898437,-30.501715592289337,-3.539287825679402,-23.76110865063685,-10.27989476733189,15.06907559444992,0.7614146235080227,-36.74668973415684,6.740606941652483,3,10.000001907348626,14.395002365112298,20.577501296997063,19.410001754760735,11.58000183105468,0,0.29459666422455744,3.0551710167346733,50.88999938964844,-1.8509477810675357,45.11000061035156,1.2305287213170082,52.4900016784668,0.29459666422455744
10086,2020-03-17,44.86000061035156,46.06999969482422,39.77000045776367,41.7599983215332,16361200.0,0.10683449201746553,1.2826082299322408,-0.8806823538846528,36.32204813443146,32.439828563319715,8.88826495495465,13.463794595984247,15.970922764861825,13.915791329314217,21.031666462517805,6.299999237060547,-5.480746799630396,-11.675499725341794,-25.786485362141775,2.435485911458187,-18.730992543741785,-4.6200069069418035,8.30882183918169,33.44283669086819,-6.627528592391833,7.0554928183999905,3,5.244998931884766,9.745000839233398,16.247499465942383,15.079999923706055,6.040000915527337,1,0.1228265324691451,-2.345746661377492,40.52999877929688,3.0551710167346733,50.88999938964844,-1.8509477810675357,45.11000061035156,0.1228265324691451
10087,2020-03-18,39.18000030517578,41.7599983215332,36.63999938964844,40.56999969482422,18870000.0,-0.126616144179568,1.716182223292542,-0.4483865688300086,34.50973510533724,32.48480621388366,12.541747247953232,17.83483660173541,21.429670885548042,19.61350486782498,21.72519756797214,8.220001220703125,-6.359978266323161,-15.9439998626709,-31.084962103773293,-0.8030376215685067,-23.5144809832221,-8.3735187421197,11.577034185838947,17.40919046581924,-25.836520042544645,7.570481120551198,3,8.379999160766602,13.860000610351562,21.927499771118164,20.760000228881836,12.560001373291016,2,0.3330780790049306,1.2826082299322408,44.86000061035156,-2.345746661377492,40.52999877929688,3.0551710167346733,50.88999938964844,0.3330780790049306
10088,2020-03-19,40.18999862670898,42.06999969482422,36.86000061035156,38.68000030517578,13066600.0,0.025778415356463746,-1.0233015145465953,-1.0863302047313192,34.38425226944932,32.63204638592907,9.568839330672226,15.558250952424459,20.149823318767993,18.55478182901981,22.88982192619901,5.209999084472656,-6.930914913472343,-13.623501396179208,-29.186341661520125,1.939338869161709,-21.404921528849663,-5.842081263508753,7.743628844032493,24.331728580762636,-17.40232060644218,7.7814201326704575,3,6.215000152587898,12.850002288818366,20.982500076293952,19.75000190734864,10.840000152587905,3,0.3237124304747909,1.716182223292542,39.18000030517578,1.2826082299322408,44.86000061035156,-2.345746661377492,40.52999877929688,0.3237124304747909
10089,2020-03-20,37.9900016784668,43.2599983215332,37.79999923706055,41.4900016784668,13967100.0,-0.05473991100811171,-1.8144289759320433,-2.317883371185625,30.745178717630722,32.856035324026884,9.683125631628926,16.536292799706523,22.050132581523023,20.682387851074267,24.63299013940708,5.459999084472656,-7.950279509929203,-14.509498596191406,-30.77682042708966,1.7578232347068479,-22.643159511640533,-6.375837680742279,7.684900176056068,13.419504021168155,-23.214327279960703,8.133660915449129,3,8.414997100830078,15.049999237060547,23.61499786376953,22.32499885559082,12.429996490478516,4,0.3327191058486565,-1.0233015145465953,40.18999862670898,1.716182223292542,39.18000030517578,1.2826082299322408,44.86000061035156,0.3327191058486565
10090,2020-03-23,40.16999816894531,41.540000915527344,37.91999816894531,38.63999938964844,15138400.0,0.05738342706402566,-1.4377112853341005,-0.4371425083705357,34.49591708833762,33.047659558510624,6.30012173520111,13.396285161465315,19.577028474818697,18.4223024950512,27.022743414332872,3.6200027465820312,-8.732302157960802,-11.284001922607423,-27.913098555479095,5.345094710264249,-19.598550239043263,-2.9694536061715837,3.6979231926026657,37.43370800698053,2.9026954700196015,8.314548316435838,3,5.645002365112305,12.100002288818352,23.59750270843506,22.02500343322754,14.170001983642578,0,0.203136769580879,-1.8144289759320433,37.9900016784668,-1.0233015145465953,40.18999862670898,1.716182223292542,39.18000030517578,0.203136769580879
10091,2020-03-24,45.13999938964844,46.2400016784668,43.02999877929688,44.2400016784668,16338500.0,0.12372420829596509,1.0709680833129223,0.5882342674778099,37.20891276353347,33.816220312054064,-0.4459168318430855,7.742685362949949,14.381747202752294,13.423132673009427,28.3809742378797,6.070003509521484,-9.354717954719554,-5.628000640869139,-22.101957120399703,10.845955838661425,-13.864978880634425,2.6089775988961463,-8.5,88.54164555669334,58.29016305589515,8.236978239765282,3,-1.2049999237060547,7.049999237060547,19.232501983642578,17.055002212524414,4.540000915527344,1,0.15440853599793125,-1.4377112853341005,40.16999816894531,-1.8144289759320433,37.9900016784668,-1.0233015145465953,40.18999862670898,0.15440853599793125
10092,2020-03-25,44.72999954223633,48.22000122070313,43.77000045776367,44.93000030517578,11550700.0,-0.009082850087634986,-3.1981160424295383,-0.2222236350766544,37.82549583008507,35.089162156165926,-1.3996171808772075,7.3414006130024205,14.546097080018384,13.80623350260138,29.605793615092185,4.45000076293946,-9.381827999407093,-5.284000396728516,-21.391780398477295,10.823779605020263,-13.337890397602905,2.769889604145874,-7.898000106811523,69.27815588947583,42.13507101924987,8.053890000874391,3,-0.7950000762939453,7.459999084472656,19.642501831054688,17.465002059936523,2.1599998474121094,2,0.1379387893312305,1.0709680833129223,45.13999938964844,-1.4377112853341005,40.16999816894531,-1.8144289759320433,37.9900016784668,0.1379387893312305
10093,2020-03-26,49.20000076293945,49.38999938964844,45.34000015258789,46.22999954223633,11864900.0,0.09993295923203216,1.4179110936001877,-14.849949455454043,43.10261671599677,35.63535586891285,-5.8428809959019645,2.37905671336717,9.85991453972349,9.350221822437938,29.96258583132375,4.659999847412109,-9.786178856526746,-0.42399921417236186,-16.193751321014076,15.34575289266936,-8.308875267593223,7.460876839248499,-11.912481256103511,98.36066760821775,68.62447545407325,7.88487605342086,3,-6.185001373291016,2.7949981689453196,15.172500610351562,13.315000534057617,-1.6199989318847656,3,0.05162603406788224,-3.1981160424295383,44.72999954223633,1.0709680833129223,45.13999938964844,-1.4377112853341005,40.16999816894531,0.05162603406788224
10094,2020-03-27,45.04999923706055,48.13000106811523,44.84000015258789,47.70000076293945,10624200.0,-0.08434962320173278,-1.1433232850635282,-0.8922560392926501,44.21746190125664,36.979068725117585,-2.9149380958680595,5.796891081501315,13.754594043027183,13.471062266367525,29.81663750104646,4.3600006103515625,-9.921268510319564,-3.9205007553100586,-19.28589164802213,11.444890137402012,-11.603196201666094,3.762194691045977,-7.036330937255855,62.16216485875977,27.570939703120068,7.682695446356035,3,-2.0349998474121094,6.334999084472656,19.32250213623047,17.49500274658203,3.799999237060547,4,0.13274139053296286,1.4179110936001877,49.20000076293945,-3.1981160424295383,44.72999954223633,1.0709680833129223,45.13999938964844,0.13274139053296286
10095,2020-03-30,47.29999923706055,47.5099983215332,45.33000183105469,45.4000015258789,7839200.0,0.049944506950158285,-1.1372544986377398,-0.7169798555310226,42.46389147253357,37.661495762684496,-4.585876512202461,2.670996971755528,11.228888530369659,11.200217932529483,30.421435581532062,2.4599990844726562,-9.140179754732102,-1.027500724792482,-15.469902202388639,13.414900752803675,-8.248701463590557,6.193700014005593,-8.603751071865233,67.13836553433343,32.85393781478063,7.2212007387980774,3,-4.284999847412109,2.1599998474121094,17.07250213623047,15.650001525878906,3.200000762939453,0,0.06596192351394747,-1.1433232850635282,45.04999923706055,1.4179110936001877,49.20000076293945,-3.1981160424295383,44.72999954223633,0.06596192351394747
10096,2020-03-31,45.81999969482422,47.27999877929688,45.1500015258789,47.16999816894531,11068000.0,-0.031289631418782715,1.713372824771719,-0.7105263686246769,44.112972415596374,38.72852213049106,-3.30269394382875,3.3608785399315195,12.421906056815118,12.648320008920592,31.493132551658864,2.1499977111816477,-9.396999521243671,-1.8965002059936538,-15.625129711041737,11.83212929905443,-8.760814958517699,4.967814546530391,-6.482126456161716,36.47686168461679,-0.6053524343035406,6.864314752524043,3,-2.6949996948242188,3.6399993896484375,18.38250160217285,17.130001068115234,5.430000305175781,1,0.18594501341138336,-1.1372544986377398,47.29999923706055,-1.1433232850635282,45.04999923706055,1.4179110936001877,49.20000076293945,0.18594501341138336
10097,2020-04-01,43.29999923706055,46.18000030517578,42.83000183105469,43.83000183105469,10665900.0,-0.05499782790370311,-3.5578290960708547,0.39259495781222625,48.252556985312125,40.269444876698046,-0.15288989804668773,4.769171193486379,14.608441579641962,15.122403542590853,32.799201550053155,3.3499984741210938,-8.435802995928086,-3.5555006027221694,-16.003345082469366,8.892343877025027,-9.779422842595771,2.6684216371514324,-3.3589984293388895,7.164597270164403,-33.16957039788146,6.2239222398736,4,0.2950000762939453,5.710000991821289,20.42250156402588,19.650001525878906,10.510002136230476,2,0.14734413811847324,1.713372824771719,45.81999969482422,-1.1372544986377398,47.29999923706055,-1.1433232850635282,45.04999923706055,0.14734413811847324
10098,2020-04-02,43.2400016784668,44.459999084472656,42.13000106811523,42.5,8764600.0,-0.001385624934200913,-2.1486469419263505,-1.3962227484399403,41.69741871576595,41.486360432046396,0.4305228393588578,3.7710352758987824,14.305157580556532,15.133753095740687,34.223665147476176,2.329998016357429,-7.979187493004105,-2.820998191833496,-13.92614915819388,8.284152774526888,-8.373573675013688,2.731577291346696,-2.7320609558295317,18.50001017252616,-19.480710391464804,5.552575483180193,4,0.4149971008300781,5.769998550415039,20.48249912261963,19.829999923706055,10.769996643066406,3,0.08441252473399685,-3.5578290960708547,43.29999923706055,1.713372824771719,45.81999969482422,-1.1372544986377398,47.29999923706055,0.08441252473399685
10099,2020-04-03,42.27999877929688,43.61999893188477,41.58000183105469,43.459999084472656,9488600.0,-0.022201731311402573,1.7199961344400878,-1.5945913901446909,52.38614683308332,43.47416373701814,2.3055061036090834,3.6991470595740097,14.883233525730894,16.037594689459944,35.20532133286005,2.0399971008300852,-6.905957385499683,-3.0055009841918903,-12.744076378222623,6.733074409838842,-7.8747886812072565,1.863786712823476,-1.2391345366389501,11.804340008735975,-29.60857087431725,4.8692876970153645,4,3.2050018310546804,6.730001449584954,20.255002975463853,20.640003204345696,10.050003051757805,4,0.12535485347159092,-2.1486469419263505,43.2400016784668,-3.5578290960708547,43.29999923706055,1.713372824771719,45.81999969482422,0.12535485347159092
10100,2020-04-06,46.1500015258789,46.45000076293945,44.63999938964844,44.84000015258789,12046500.0,0.09153270715033779,-1.116957081382301,-1.1101703682151753,51.78127719986674,45.09331534105517,-0.7007145820633554,-0.6715373862938705,10.729328739953722,12.12442272872665,34.92092526231507,4.170001983642571,-5.73644492612587,1.160501670837398,-8.05567285136646,10.376676193041256,-3.4475855902645307,5.768588931939327,-4.608189174401538,80.17547616816778,36.1948089962504,4.608087261101929,4,-0.6650009155273366,2.859998703002937,15.18499946594239,15.61000061035157,5.340000152587898,0,0.058504807344982535,1.7199961344400878,42.27999877929688,-2.1486469419263505,43.2400016784668,-3.5578290960708547,43.29999923706055,0.058504807344982535
10101,2020-04-07,47.56000137329102,48.97000122070313,46.29999923706055,48.0,11962600.0,0.030552541728984695,1.2436981389735189,-0.33587646217774947,63.11834913653955,47.90363237510567,-1.9348020753496655,-2.9087846820277505,9.1410596215619,10.681728932057993,34.681060653500154,2.819999694824233,-4.007380062377955,3.0010013580322337,-4.695234621221736,10.697237337286204,-0.8471166315947514,6.849119347659219,-5.979999542236335,80.9201628705522,32.19129425077479,3.848117989626985,4,-2.0750007629394602,1.4499988555908132,13.774999618530266,14.200000762939446,6.8699989318847585,1,0.06181662198941895,-1.116957081382301,46.1500015258789,1.7199961344400878,42.27999877929688,-2.1486469419263505,43.2400016784668,0.06181662198941895
10102,2020-04-08,51.459999084472656,51.61999893188477,48.52000045776367,48.63000106811523,14429000.0,0.08200163159313556,-1.0327863931590626,-6.43183374803858,66.17858326100233,50.46762865788406,-5.341467508482829,-7.262243084411693,5.067684216979302,6.7602066363345585,34.06000446531808,4.05999755859375,-2.498076112397108,6.952499198913571,-0.5311276263493667,14.43612602417651,3.2106857862820988,10.694312611545044,-9.411397399902341,98.40637556161357,44.66678877821327,3.7418134126314695,4,-4.85999870300293,-2.8149986267089844,9.777502059936523,10.300003051757812,0.5800018310546875,2,-0.004080821768533971,1.2436981389735189,47.56000137329102,-1.116957081382301,46.1500015258789,1.7199961344400878,42.27999877929688,-0.004080821768533971
10103,2020-04-09,49.59000015258789,52.7400016784668,48.68000030517578,52.0,11654400.0,-0.036338883893393126,1.08740258555849,-0.8515906489977293,66.81159199147986,52.97808755679776,-3.8111081120748977,-5.311740718010483,6.750929228412218,8.600143250640564,32.401671442815804,4.060001373291016,-1.4775299219354139,4.858500289916989,-2.9616823264737846,12.678682906307763,0.9484089817215988,8.76859159811238,-6.775686688232419,71.77417948971245,12.400067782274533,3.9100913081953874,4,-2.4299983978271484,-1.0500011444091797,11.342500686645508,12.170001983642578,4.770000457763672,3,0.08509782633027285,-1.0327863931590626,51.459999084472656,1.2436981389735189,47.56000137329102,-1.116957081382301,46.1500015258789,0.08509782633027285
10104,2020-04-13,49.88000106811523,49.97000122070313,48.36999893188477,49.29999923706055,5750000.0,0.00584797166031481,3.210520503940091,-0.24066467542622222,64.88807356878392,55.46966334527002,-3.736896724854965,-5.988311688233907,6.259831451217472,8.200028665095125,30.947308221899117,1.6000022888183594,-0.42168404165376216,5.199001121520986,-2.46522074838969,12.863222991431662,1.366890186565648,9.031112056476324,-6.073118782348622,64.69136046665498,2.4369305260212357,3.8321109349553386,4,-2.719999313354485,-2.3200016021728445,10.090000152587898,11.880001068115241,5.590000152587905,0,0.08279866008379044,1.08740258555849,49.59000015258789,-1.0327863931590626,51.459999084472656,1.2436981389735189,47.56000137329102,0.08279866008379044
10105,2020-04-14,52.47000122070313,52.84000015258789,51.08000183105469,51.40999984741211,8025500.0,0.05192462103300777,-1.0465127626212332,1.827582804977541,62.12371984301067,57.47085750387161,-6.164692266495386,-8.050695577462385,3.5675419309374305,5.509227244461279,28.968066324152915,2.9599990844726634,0.03951265090694989,7.1920011520385785,-0.9556618306875677,15.339664134764725,3.1181696606755054,11.265832643401652,-7.769806995666507,94.34252476928096,33.950365950519505,4.073831491363073,4,-5.260000228881843,-6.065002441406257,7.499999999999993,9.290000915527337,4.409999847412095,1,-0.002668179652971059,3.210520503940091,49.88000106811523,1.08740258555849,49.59000015258789,-1.0327863931590626,51.459999084472656,-0.002668179652971059
10106,2020-04-15,50.36999893188477,51.31000137329102,49.75,51.31000137329102,7206700.0,-0.04002291290189186,2.3191432374521286,-0.8867936071514625,58.8345839052789,58.6466382727568,-3.745251558610775,-5.814863825908539,5.482972068072769,7.51770717725109,26.666114033847936,2.720001220703132,0.6934138401965342,4.816498947143565,-3.6384800553655126,13.271477949652642,0.589009445889026,9.043988448398103,-4.693027995541996,44.74271708779099,-13.925392628207419,4.227489501254537,4,-3.1599979400634837,-3.9650001525878977,8.335001945495598,10.350002288818352,4.650001525878899,2,0.02223551261330381,-1.0465127626212332,52.47000122070313,3.210520503940091,49.88000106811523,1.08740258555849,49.59000015258789,0.02223551261330381
10107,2020-04-16,52.22999954223633,52.56999969482422,50.79999923706055,51.86999893188477,8878100.0,0.0369267550088066,2.403844037706782,-0.38297837802739326,55.16888134250248,60.143467453505295,-4.699524261603358,-7.006278406489017,3.3501445307499154,5.59666844620741,23.978049350536182,2.200000762939446,1.3791470536295805,6.023999595642088,-2.3740040061241956,14.422003197408372,1.8249977947589429,10.223001396525234,-5.6934650999441345,86.3534576338301,31.355130589986594,4.199001800883142,4,-5.019998550415039,-6.414999008178711,6.475001335144043,8.490001678466797,2.1599998474121094,3,0.04212140115299823,2.3191432374521286,50.36999893188477,-1.0465127626212332,52.47000122070313,3.210520503940091,49.88000106811523,0.04212140115299823
10108,2020-04-17,53.20000076293945,53.9000015258789,52.27000045776367,53.63999938964844,9367600.0,0.01857172562137821,2.3958253032874204,-1.2222163353537308,65.59510142158398,61.61112907444981,-4.590904832548631,-7.32730280683343,2.087494794607956,4.62190453722355,21.368319283245167,1.670001983642571,2.1077951154286296,6.343500709533693,-2.1077399232967196,14.794741342364105,2.117880393118483,10.569121025948903,-5.907050435411776,87.34176429320877,31.87610727377085,4.225620316415207,4,-3.9300003051757812,-7.930000305175781,5.210000038146973,7.225000381469727,1.9399986267089844,4,-0.021804508097304276,2.403844037706782,52.22999954223633,2.3191432374521286,50.36999893188477,-1.0465127626212332,52.47000122070313,-0.021804508097304276
10109,2020-04-20,50.63000106811523,52.4900016784668,50.61000061035156,52.099998474121094,7041200.0,-0.048308264247517774,-1.4900704077688542,3.340913622846656,56.2948984021541,62.11264254137063,-0.7955582934062946,-3.96508456625741,4.34861372611509,7.180132343525976,18.887768131186185,2.5900001525878906,2.7201943642732047,3.141501045227045,-4.354427833812927,10.637429924267018,-0.6064633942929447,6.889465484747035,-2.4120635728183757,21.204837218194953,-31.430015034453724,3.747964439519987,4,-0.5300006866455007,-5.360000610351555,4.624999046325691,6.639999389648445,5.770000457763672,0,0.07367172552926027,2.3958253032874204,53.20000076293945,2.403844037706782,52.22999954223633,2.3191432374521286,50.36999893188477,0.07367172552926027
10110,2020-04-21,48.33000183105469,50.04999923706055,48.209999084472656,49.9000015258789,9359600.0,-0.04542759606041147,-1.0331435122934063,1.0680288879488988,54.60213007514127,61.16639597899305,2.063156957619242,-1.0776661842978328,6.3543496640237365,9.417502667720584,16.03742863167162,2.420001983642571,3.712005470119337,0.43350162506103374,-6.226921694454134,7.093924944576202,-2.8967100346965466,3.763713284818614,5.569999694824212,2.109010458567983,-50.39811806969723,3.330211659757582,4,2.7249984741210938,-3.0600013732910156,6.9249982833862305,8.939998626708984,6.339996337890625,1,0.14773430827930567,-1.4900704077688542,50.63000106811523,2.3958253032874204,53.20000076293945,2.403844037706782,52.22999954223633,0.14773430827930567
10111,2020-04-22,52.11000061035156,52.43000030517578,49.81000137329102,50.099998474121094,7785000.0,0.07821226228193545,-1.0231680590085954,-1.2802563865819878,65.43988884029338,61.084318821136506,-1.1214864737710428,-4.541564801212203,2.278936574855763,5.607556323936912,14.872395151616544,4.099998474121094,4.364241454158531,3.8650003433227553,-2.9164313846129843,10.646432071258495,0.4742844793548855,7.255716207290625,1.6762008666992116,68.54129793510333,9.873217782811906,3.3907158639678694,4,-1.0550003051757812,-6.840000152587891,0.6175003051757812,2.815000534057617,4.069999694824219,2,0.09153714070032293,-1.0331435122934063,48.33000183105469,-1.4900704077688542,50.63000106811523,2.3958253032874204,53.20000076293945,0.09153714070032293
10112,2020-04-23,50.9000015258789,52.22000122070313,50.59000015258789,51.75,9048300.0,-0.023220093461912117,-1.217686686458105,-0.4228843635535516,62.90431062016455,60.650176446545906,0.0008082338558494939,-2.9994051640600716,3.1240462713282184,6.768771358114556,14.236955452945368,1.6300010681152415,4.790283775791522,2.346501159667959,-4.3220816251190755,9.015083944454993,-0.9877902327255583,5.680792552061476,2.7746759033203148,47.27594529364435,-15.792637740050417,3.334291392393518,4,0.1549987792968821,-5.630001068115227,1.4549989700317454,3.704999923706062,4.789997100830078,3,0.0809430021291857,-1.0231680590085954,52.11000061035156,-1.0331435122934063,48.33000183105469,-1.4900704077688542,50.63000106811523,0.0809430021291857
10113,2020-04-24,51.7400016784668,51.88000106811523,49.93999862670898,51.22000122070313,7663900.0,0.016502949457885885,3.8500107288463776,-0.6117663426411979,66.00135734045925,60.77387464339872,-0.5611529597363969,-3.836033461585089,1.8917353028341353,5.890603628082644,13.836408007341111,1.94000244140625,4.726914317724123,3.0595012664794936,-3.756049532838425,9.875052065797412,-0.34827413317946565,6.467276666138453,1.8253821838378883,82.4766461344573,12.389625455987456,3.4077753996589597,4,-0.6850013732910156,-6.3600006103515625,-1.4400014877319336,1.2999992370605469,4.049999237060547,4,0.05121758069606952,-1.217686686458105,50.9000015258789,-1.0231680590085954,52.11000061035156,-1.0331435122934063,48.33000183105469,0.05121758069606952
10114,2020-04-27,51.02999877929688,52.72000122070313,50.6500015258789,52.5,6587400.0,-0.013722514034347322,1.167534791570133,-2.826922935847144,59.24241850636695,60.45373005043831,0.36781141036061626,-2.7985356807789756,2.1286126490062784,6.577083423451036,13.38701488554439,2.069999694824233,4.173838895904204,2.0504983901977596,-4.617529241899874,8.718526022295393,-1.283515425851057,5.384512206246576,2.4282773874511605,62.52767980241406,-6.023665805534428,3.334013816048817,4,0.025001525878899145,-5.1799983978271555,-1.3074989318847727,2.0100021362304616,6.780002593994141,0,0.0805408722059191,3.8500107288463776,51.7400016784668,-1.217686686458105,50.9000015258789,-1.0231680590085954,52.11000061035156,0.0805408722059191
10115,2020-04-28,50.41999816894531,52.11999893188477,50.2599983215332,51.90999984741211,7759500.0,-0.011953764941085021,-1.055247733839719,1.0136057422823856,55.58593074209116,60.0927685878619,0.7335823575724447,-2.0477996203967024,2.2654084786942477,7.181490327022516,12.870511945086074,1.8600006103515696,3.7081945860835432,1.2844978332519545,-5.364046201327554,7.933041867831463,-2.039774184037803,4.608769850541712,2.933312456157225,20.96209029690382,-44.12345092863555,3.324272017289756,4,0.6350021362304688,-4.509998321533203,-0.6974983215332031,2.6200027465820312,7.710002899169915,1,0.11860379956572054,1.167534791570133,51.02999877929688,3.8500107288463776,51.7400016784668,-1.217686686458105,50.9000015258789,0.11860379956572054
10116,2020-04-29,54.34000015258789,54.6500015258789,51.41999816894531,51.83000183105469,8946300.0,0.07774696798892355,1.0638992042763644,-1.6845607342643916,55.62060954439393,60.142960610294274,-2.865377881379061,-5.583021471465742,-2.0375220581552895,3.2666571069430006,12.513128421986035,4.230003356933587,3.43012802342799,4.7784997940063505,-2.064547509770641,11.621547097783342,1.3569761421178512,8.20002344589485,-6.130001068115234,93.41823391774042,31.20304825175937,3.421523651888497,4,-2.9099998474121094,-6.224998474121094,-5.297499656677246,-1.2999992370605469,5.849998474121087,2,0.0060728379725945025,-1.055247733839719,50.41999816894531,1.167534791570133,51.02999877929688,3.8500107288463776,51.7400016784668,0.0060728379725945025
10117,2020-04-30,49.68000030517578,53.88000106811523,49.63999938964844,53.45000076293945,14457000.0,-0.08575634586541647,-1.2025969650881059,-1.5019932186491707,50.158395158222625,58.42777102547635,1.558788425895969,-0.4432672889483129,2.1049691509694455,7.908772307628695,11.433452645642499,4.700000762939453,2.9810699946309285,-0.20050010681152486,-6.376891203804078,5.975890990181028,-3.288695655307805,2.8876954416847553,-1.3412011718749994,0.7984211271702278,-57.72050159218348,3.088195548496278,4,1.75,-1.5649986267089844,-1.6175012588500977,3.3600006103515625,10.220001220703118,3,0.13083735829451704,1.0638992042763644,54.34000015258789,-1.055247733839719,50.41999816894531,1.167534791570133,51.02999877929688,0.13083735829451704
10118,2020-05-01,46.88999938964844,48.36000061035156,46.36999893188477,48.08000183105469,13583100.0,-0.056159438373366455,1.274287632533474,0.3156504766347291,45.16337600256108,57.19093520329935,3.754402222045563,2.776558463032238,4.3669318359306715,10.652348282519029,9.982388283718247,3.3100013732910085,2.7042236682806475,-3.1730009078979506,-8.705352305563245,2.359350489767344,-5.939176606730598,-0.4068252090653033,7.760002136230462,6.280196797774501,-49.33227905647727,2.766175698832646,5,3.6200008392333984,1.2250022888183594,1.172499656677246,6.150001525878906,12.900001525878906,4,0.1876732640564558,-1.2025969650881059,49.68000030517578,1.0638992042763644,54.34000015258789,-1.055247733839719,50.41999816894531,0.1876732640564558
10119,2020-05-04,47.58000183105469,47.63999938964844,46.22000122070313,46.56000137329102,7798000.0,0.014715343365062639,1.4912345278289814,-0.8571414833051179,41.57187565747948,55.74312915689248,2.8901940573742877,2.639295673965563,3.2146889775242045,9.919461915844785,8.351661547335675,1.4199981689453054,2.444902252958663,-2.7479986190795884,-7.090408793250447,1.5944115550912699,-4.919203706165021,-0.5767935319941557,6.904399642944327,16.132865493688723,-33.15203405177667,2.1712050870854305,5,2.854999542236328,0.5349998474121094,-0.07500267028808594,5.459999084472656,12.279998779296875,0,0.172551466341351,1.274287632533474,46.88999938964844,-1.2025969650881059,49.68000030517578,1.0638992042763644,54.34000015258789,0.172551466341351
10120,2020-05-05,48.849998474121094,50.75,48.52999877929688,48.83000183105469,8220600.0,0.026691815766965776,-6.161262536147314,0.019604543227606564,47.30305139187019,53.72792499595656,1.9017000184981185,1.667437806384143,1.5905177944035813,8.613211599671338,7.712490993752705,3.1699981689453125,1.7891183648410234,-1.613001823425293,-5.558227178272695,2.332223531422109,-3.5856145008489975,0.35961085399841153,5.303826989746085,31.19806830615679,-17.89050413427055,1.9726126774237025,5,1.5850028991699219,-0.7349967956542969,-1.6499996185302734,4.19000244140625,6.560001373291016,1,0.18341869353213203,1.4912345278289814,47.58000183105469,1.274287632533474,46.88999938964844,-1.2025969650881059,49.68000030517578,0.18341869353213203
10121,2020-05-06,50.5,51.15999984741211,49.540000915527344,49.9900016784668,8594600.0,0.033776900254214315,-1.2978710740403059,25.504196871423122,46.90740216162502,51.95049072278551,-0.000779073751090209,0.2624424442803033,-0.3302191972249986,6.897542493033427,7.836058116968007,2.3100013732910156,1.6358753117157008,-0.11000022888183736,-3.811339996417594,3.5913395386539193,-1.9606701126497157,1.740669654886041,3.336472494140615,55.87465880619894,11.024797039677921,1.8506698837678792,5,-0.06499862670898438,-2.384998321533203,-4.262500762939453,2.5400009155273438,6.049999237060547,2,0.15108913006168767,-6.161262536147314,48.849998474121094,1.4912345278289814,47.58000183105469,1.274287632533474,46.88999938964844,0.15108913006168767
10122,2020-05-07,51.25,51.79999923706055,50.90999984741211,51.459999084472656,6645600.0,0.014851485148514865,1.0,-0.4117642658927543,46.486485594811576,49.78217163993577,-0.7776934960621062,-0.5313388386857696,-1.3784476259051033,6.0644928239958915,8.366358666145615,1.2999992370605469,1.7303894541315827,0.6504997253417955,-3.0418678798612007,4.342867330544792,-1.1956840772597062,2.496683527943297,2.2818136432031153,90.1433793444324,48.57539575990526,1.8461838026014994,5,-0.8149986267089844,-3.134998321533203,-4.957500457763672,1.7900009155273438,5.799999237060547,3,0.17443899759432147,-1.2978710740403059,50.5,-6.161262536147314,48.849998474121094,1.4912345278289814,47.58000183105469,0.17443899759432147
10123,2020-05-08,53.81000137329102,53.88999938964844,52.2400016784668,52.40999984741211,8082200.0,0.049951246308117536,1.1153849915880902,-6.666702997275238,55.73179465656458,49.39210232329107,-3.3672932174523282,-2.9080768212042756,-4.122490209849175,3.443308857796957,8.822151789655765,2.6399993896484375,1.2122933076378004,2.9995010375976605,-0.924978259261195,6.923980334456516,1.0372613891682292,4.961740686027092,-7.590000152587891,98.95700084152152,52.54893877207536,1.9622396484294278,5,-3.375000000000007,-5.694999694824226,-7.507501602172859,-0.770000457763679,4.729999542236321,4,0.11317598954031416,1.0,51.25,-1.2978710740403059,50.5,-6.161262536147314,48.849998474121094,0.11317598954031416
10124,2020-05-11,54.0099983215332,54.40999984741211,53.36999893188477,54.13000106811523,8211500.0,0.003716724458985965,2.058824849375603,-0.0857161541353943,61.07643482960995,50.00215833301538,-3.464446939213815,-2.9331863571805243,-4.544105355010068,3.181234105555646,9.433065163733529,1.0400009155273366,0.8450003097613958,2.9929981231689453,-1.1536662034350513,7.139662449772942,0.919665959866947,5.066330286470944,-7.636597137451162,93.19725419697717,39.48432289574844,2.0733321633019988,5,-3.5749969482421875,-5.894996643066406,-7.677498817443848,-0.9699974060058594,5.990001678466797,0,0.10701727038731867,1.1153849915880902,53.81000137329102,1.0,51.25,-1.2978710740403059,50.5,0.10701727038731867
10125,2020-05-12,52.33000183105469,54.59000015258789,52.31000137329102,54.4000015258789,7479000.0,-0.03110528684850411,-1.161135658550351,17.2496026447972,50.46729229427941,49.429567527447105,-1.659542756575071,-1.3325358488486785,-3.175583443141818,4.775500705596784,9.24887597774698,2.279998779296868,0.24519605710256087,1.3200016021728516,-2.816796046997041,5.456799251342744,-0.7483972224120947,3.388400426757798,-5.635136700439446,55.247551228370476,3.26943225001132,2.0683988245849445,5,-1.9250011444091797,-2.6850013732910156,-5.082501411437988,0.7099990844726562,8.04999923706054,1,0.14389448721227205,2.058824849375603,54.0099983215332,1.1153849915880902,53.81000137329102,1.0,51.25,0.14389448721227205
10126,2020-05-13,51.4900016784668,52.86000061035156,50.4000015258789,52.5,8696600.0,-0.01605198018719356,1.8439303299383336,0.4879219663938038,51.27319832126994,49.55343454556347,-1.4151473699169443,-0.42617594758047517,-2.594896317104073,5.5305625895985315,9.232202335168676,2.4599990844726634,-0.05819664267423974,0.4240013122558608,-3.7066359439750016,4.554638568486723,-1.6413173158595669,2.4893199403712885,-4.321428446533197,26.014331977097367,-25.461472789932134,2.0653186281154303,5,-1.085000991821289,-1.0550003051757812,-4.242501258850098,1.5499992370605469,9.459999084472656,2,0.07613124958558037,-1.161135658550351,52.33000183105469,2.058824849375603,54.0099983215332,1.1153849915880902,53.81000137329102,0.07613124958558037
10127,2020-05-14,54.43000030517578,54.6500015258789,49.65999984741211,50.75,15839000.0,0.05709843718918539,1.4223292970406536,-3.643570713651729,55.32251400470897,50.68222765691324,-4.034803448993401,-3.365453842923145,-5.845341431889381,2.5172289059758555,9.075039019136796,4.99000167846679,-0.12205456068624443,3.253999900817874,-1.1173152335045557,7.625315035140304,1.068342333656659,5.439657467979089,-6.8161414580029245,95.5911593847256,46.052403860400304,2.185657567161215,5,-3.9949989318847656,-3.9949989318847656,-7.182499885559082,-1.3899993896484375,6.840000152587891,3,0.038949089105244195,1.8439303299383336,51.4900016784668,-1.161135658550351,52.33000183105469,2.058824849375603,54.0099983215332,0.038949089105244195
10128,2020-05-15,52.040000915527344,53.47000122070313,51.16999816894531,53.15999984741211,20755900.0,-0.043909597211984064,1.6436791184988389,-0.30434751059925985,51.873844620780815,51.82689087505782,-0.9358681524238932,-1.1244665717067974,-3.7551505754591616,4.80104839616412,8.600153379548903,3.2600021362304688,-0.5538782553593506,0.9220005035400405,-3.3662335942124884,5.210234601292569,-1.2221165453362275,3.0661175524163085,-3.8632506540580067,47.695396143564125,-0.19207165370792012,2.144117048876266,5,-0.4500007629394531,-1.6049995422363281,-4.4175004959106445,1.0,8.799999237060547,4,0.09627206443876823,1.4223292970406536,54.43000030517578,1.8439303299383336,51.4900016784668,-1.161135658550351,52.33000183105469,0.09627206443876823
10129,2020-05-18,54.36000061035156,54.6500015258789,52.40999984741211,53.52999877929688,11293300.0,0.04458108481954293,2.1772990931325027,-0.7410737701847001,56.87369676693048,52.8902959167312,-2.4507024940652826,-3.3209637191283576,-6.3109827876482285,2.3989375388735823,8.71292326089133,2.6100006103515554,-0.4173102198548122,3.0555002212524442,-1.461701930142084,7.572702372646972,0.7968991455551802,5.314101296949708,-5.665390247729462,94.1883603611043,41.12306463779056,2.2586010756972628,5,-2.2649993896484375,-3.924999237060547,-6.510000228881836,-1.3199996948242188,5.61000061035157,0,0.07689478032087815,1.6436791184988389,52.040000915527344,1.4223292970406536,54.43000030517578,1.8439303299383336,51.4900016784668,0.07689478032087815
10130,2020-05-19,55.47000122070313,57.0,54.02999877929688,54.5,10535600.0,0.020419437047250355,-2.1099429594005303,1.1686735913227504,52.185689171319204,53.476772251141654,-2.81939150435624,-4.0776923424305025,-7.464379018884209,1.205740583488911,9.705245568620107,2.970001220703118,0.1880677786008249,3.8085008621215906,-0.8453956039593322,8.462397328202513,1.4815526290811292,6.135449095162052,-6.298959565020489,79.15533041566177,29.905801085542237,2.3269482330404614,5,-2.1400012969970774,-3.8600006103515696,-8.11000061035157,-2.4300003051757884,4.509998321533196,1,0.08166574147480143,2.1772990931325027,54.36000061035156,1.6436791184988389,52.040000915527344,1.4223292970406536,54.43000030517578,0.08166574147480143
10131,2020-05-20,56.88000106811523,58.15999984741211,56.31999969482422,56.5,9824100.0,0.02541914217383945,-3.9729621057081146,0.39175318546483173,65.92920899195249,55.637074850823986,-3.6087094047832835,-5.388272469775053,-9.034460316774236,-0.2770674180260855,10.25391600795905,2.6899986267089773,0.9618050460782257,4.9800006866455035,-0.22673635536307302,10.18673772865408,2.3766321656412117,7.583369207649795,-6.92606357800085,84.94119083180138,28.341708347158203,2.6033685210042896,5,-2.970001220703118,-4.69000053405761,-10.072501182556145,-3.8400001525878835,1.5,2,0.06153305088388916,-2.1099429594005303,55.47000122070313,2.1772990931325027,54.36000061035156,1.6436791184988389,52.040000915527344,0.06153305088388916
10132,2020-05-21,55.02000045776367,56.91999816894531,54.849998474121094,56.84000015258789,7467200.0,-0.03270043205737916,1.0909132944413191,-4.789459418762324,68.75865986675139,57.08450431862252,-1.2937468611100584,-3.3769224843949672,-7.240819622723947,1.5008055146367667,10.646915752028912,2.0699996948242188,1.4495289030718084,2.9140001296997085,-2.449790923020963,8.27779118242038,0.23210460333937277,5.595895656060044,-4.081335484773568,55.07870335251233,-7.560074836665386,2.6818955263603357,5,-1.1100006103515625,-2.8299999237060547,-8.21250057220459,-1.9799995422363281,4.040000915527351,3,0.1077789941082965,-3.9729621057081146,56.88000106811523,-2.1099429594005303,55.47000122070313,2.1772990931325027,54.36000061035156,0.1077789941082965
10133,2020-05-22,54.38999938964844,55.16999816894531,53.72000122070313,55.02000045776367,7121000.0,-0.011450400997340182,2.1182847743782482,0.3461544910731877,65.7565936384033,57.604521964044,-0.6401383922692929,-2.6753789934977306,-6.447951443939985,2.0480137847654873,11.116428201293314,1.4499969482421804,1.8563610851368608,2.151499176025389,-3.304357763376011,7.607356115426789,-0.5764292936753108,4.879427645726089,-2.5847742317276925,34.43477464758832,-32.678602776551564,2.7279284697007014,5,-0.4799995422363281,-2.1999988555908203,-7.877498626708984,-1.3499984741210938,6.060001373291016,4,0.12649386183712008,1.0909132944413191,55.02000045776367,-3.9729621057081146,56.88000106811523,-2.1099429594005303,55.47000122070313,0.12649386183712008
10134,2020-05-26,55.13999938964844,56.709999084472656,54.959999084472656,56.31000137329102,7757600.0,0.013789299658325538,-1.2875778209389126,1.8571428571428685,64.91228546167795,59.20952120486606,-1.3555406203617508,-3.269299170461096,-7.209346445336109,1.2169852752485397,11.525862081806324,2.3199996948242188,2.276227121382,2.6959991455078125,-2.8765632903280434,8.268561581343668,-0.09028207241011188,5.482280363425737,-2.572201268988728,31.981950634021672,-38.03556034171885,2.7862812179179266,5,-1.2299995422363281,-2.9499988555908203,-7.869998931884766,-2.0999984741210938,4.540000915527344,1,0.10337324675432491,2.1182847743782482,54.38999938964844,1.0909132944413191,55.02000045776367,-3.9729621057081146,56.88000106811523,0.10337324675432491
10135,2020-05-27,56.4000015258789,56.43999862670898,53.31999969482422,55.59000015258789,9071600.0,0.022850963913267686,6.011268414578312,-0.6923076923076821,64.25121351619312,60.65152289319086,-2.209893303271514,-4.277640603091825,-8.132352306035962,-0.13606302705866824,11.88417338897729,3.1199989318847585,2.2383325759869592,3.657001113891596,-2.0970681503567405,9.411070378139932,0.7799664817674241,6.534035746015768,-3.161139198008904,63.636399461843816,-7.832589322516974,2.8770346321241695,5,-2.4900016784667898,-4.210000991821282,-8.7150011062622,-3.3600006103515554,4.599998474121101,2,0.06329786521700975,-1.2875778209389126,55.13999938964844,2.1182847743782482,54.38999938964844,1.0909132944413191,55.02000045776367,0.06329786521700975
10136,2020-05-28,54.66999816894531,56.68000030517578,54.349998474121094,56.11999893188477,7234100.0,-0.03067381755547971,-1.229666661191025,-1.7901213636813424,57.887449540599974,60.93651573051208,0.020819259879573337,-2.6579199545648393,-6.218097587940015,1.505697159654602,11.632061056642312,2.3300018310546875,1.9874351942767134,1.9104978561401396,-3.864706937926485,7.685702650206764,-0.9771045408931727,4.798100253173452,-1.3499984741210938,37.49997350903554,-30.301184898951234,2.8876023970333127,5,-0.0049991607666015625,-2.4799976348876953,-6.507497787475586,-1.6299972534179688,8.790000915527344,3,0.09712825226153576,6.011268414578312,56.4000015258789,-1.2875778209389126,55.13999938964844,2.1182847743782482,54.38999938964844,0.09712825226153576
10137,2020-05-29,56.18000030517578,56.38000106811523,54.459999084472656,55.0,10819600.0,0.027620307056973825,1.430379441219942,-0.8137928857248802,55.74405915942419,61.36653956813912,-1.3576067482325058,-3.8535645017704425,-7.33939174064777,-0.06358678869005985,11.931910580866504,1.920001983642571,2.2463094599771694,3.0954999923706055,-2.681600069890031,8.872600054631242,0.20694996124028364,5.984050023500927,-2.8600006103515625,84.36581490500389,19.658593324261503,2.8885500311303183,5,-0.8950004577636719,-3.989999771118164,-8.017499923706055,-3.1399993896484375,6.0,4,0.0391598567281739,-1.229666661191025,54.66999816894531,6.011268414578312,56.4000015258789,-1.2875778209389126,55.13999938964844,0.0391598567281739
10138,2020-06-01,55.68999862670898,56.47000122070313,55.18999862670898,55.63000106811523,5374800.0,-0.008721994941350397,-1.723402701123334,0.05084537548896001,54.01529598359168,61.04893948110147,-0.3301199978898808,-2.8148023019201034,-6.49092187059906,0.3360587411608691,12.737880314292976,1.2800025939941548,2.5659453495356885,2.1654983520507756,-2.9247500094355843,7.255746713537135,-0.37962582869240435,4.7106225327939555,-1.7891989135742108,69.91148550414758,8.444209510007319,2.54512418074318,6,0.05000114440918679,-3.49999809265136,-7.527498245239251,-2.6499977111816335,7.080001831054695,0,0.06051360800296002,1.430379441219942,56.18000030517578,-1.229666661191025,54.66999816894531,6.011268414578312,56.4000015258789,0.06051360800296002
10139,2020-06-02,55.790000915527344,56.22000122070313,54.75,56.0,6998700.0,0.0017956956596225648,3.523070061152311,-3.5001271617497456,58.94518358268894,61.79999441569811,-0.23014727611204222,-2.390771459345352,-6.152979766895271,0.146003138348334,13.48798414620917,1.470001220703132,2.558810356481878,1.8550006866455107,-2.485765968223099,6.19576734151412,-0.31538264078879763,4.025384014079819,-1.3780971862792981,73.51192773874779,10.79284622206977,2.170383327434306,6,-0.05000114440917969,-3.6000003814697266,-7.572500228881836,-2.75,7.700000762939453,1,0.08352750978563162,-1.723402701123334,55.68999862670898,1.430379441219942,56.18000030517578,-1.229666661191025,54.66999816894531,0.08352750978563162
10140,2020-06-03,57.81000137329102,58.25,56.40999984741211,56.68999862670898,8026700.0,0.03620721320335152,-1.1904759742235502,-5.333369663941939,65.39960046088656,61.741149023357444,-2.1046370189236896,-3.9053211778669166,-7.772812340520154,-1.9594458465775588,14.178171305691048,2.4599990844726562,2.906977937311197,3.4270009994506907,-0.5371812789461146,7.391183277847496,1.444909860252288,5.409092138649093,-3.0600013732910227,88.7179883446374,20.473808416133906,1.9820911391984042,6,-2.0250015258789134,-5.57500076293946,-9.357501029968269,-4.770000457763679,4.779998779296868,2,0.0323473255053186,3.523070061152311,55.790000915527344,-1.723402701123334,55.68999862670898,1.430379441219942,56.18000030517578,0.0323473255053186
10141,2020-06-04,58.13000106811523,59.20000076293945,57.099998474121094,57.15999984741211,7456900.0,0.005535369092242393,-2.853201184301703,0.8660703946158231,60.33519017317646,60.805207946293564,-2.4905895388609807,-3.8202581851157404,-7.8408976391095635,-2.3559172019126677,14.893728003621295,2.1000022888183594,2.9368200525992094,3.3655006408691364,-0.492409807529981,7.223411089268254,1.4365454166695812,5.2944558650686915,-3.3800010681152273,77.42617476940792,12.119008732495175,1.9289552241995576,6,-1.8700008392333913,-5.420000076293938,-9.647500991821282,-5.0900001525878835,3.379997253417976,3,0.04937207774212471,-1.1904759742235502,57.81000137329102,3.523070061152311,55.790000915527344,-1.723402701123334,55.68999862670898,0.04937207774212471
10142,2020-06-05,60.18999862670898,61.11000061035156,59.61999893188477,59.709999084472656,8349700.0,0.03543776915090535,-3.5151576452909463,0.49484426616328087,73.19292129852474,61.63146657519596,-4.179632883664965,-5.45587839042004,-9.606631977990226,-4.486612824112477,15.655874356039101,2.9799995422363352,3.125265887493967,4.9784982681274315,0.7786327171627789,9.178363819092084,2.8785654926451087,7.078431043609754,-4.727998504638663,85.53456139382776,17.256078973504472,2.099932775482325,6,-2.9749984741210866,-6.5249977111816335,-10.417497634887688,-7.9199981689453125,2.3500022888183665,4,0.05432797030024572,-2.853201184301703,58.13000106811523,-1.1904759742235502,57.81000137329102,3.523070061152311,55.790000915527344,0.05432797030024572
10143,2020-06-08,59.9000015258789,60.47000122070313,59.09000015258789,59.93000030517578,5528700.0,-0.004818028035332045,1.4864870437830588,-0.06249751647078161,67.82496096933515,61.95509718715787,-3.3814416942378287,-4.93949077904346,-9.16377792562428,-4.27834006060619,15.868765253024792,1.3800010681152415,2.8317674571701588,4.38400115966796,-0.248789843295377,9.016792162631297,2.067605658186295,6.700396661149625,-3.421361315917963,80.97485898816953,15.313940595003771,2.316395501481668,6,-2.6850013732910085,-6.235000610351555,-10.12750053405761,-7.710002899169915,2.1999969482421946,0,0.0380634177164727,-3.5151576452909463,60.18999862670898,-2.853201184301703,58.13000106811523,-1.1904759742235502,57.81000137329102,0.0380634177164727
10144,2020-06-09,59.790000915527344,60.2599983215332,58.93000030517578,59.02000045776367,6184300.0,-0.0018364041327115777,-1.7999935752518703,-25.667726347908467,64.85556105925738,62.02224691416501,-2.841261334679899,-4.610655100706509,-8.765259579476385,-4.244826944148272,15.94616395692891,1.3299980163574219,2.617555805239803,3.9850004196166964,-0.9626559379362192,8.932656777169612,1.5111722408402386,6.458828598393154,-2.4777158334960916,71.91490466910753,7.632080478068133,2.473828178776457,6,-2.0600013732910156,-6.125,-10.477499961853027,-7.600002288818359,2.549999237060547,1,0.0498411021342271,1.4864870437830588,59.9000015258789,-3.5151576452909463,60.18999862670898,-2.853201184301703,58.13000106811523,0.0498411021342271
10145,2020-06-10,59.86000061035156,60.56999969482422,59.459999084472656,60.20000076293945,5319800.0,0.0011707592198086925,1.0555604612966463,-0.4415583772188396,61.287869877291136,62.400071396019584,-2.6472304722335025,-4.3085006055280815,-8.612514847702656,-4.412121535073894,16.41376453091217,1.1100006103515625,2.548459039369334,3.678500175476074,-1.301651110127402,8.65865146107955,1.1884245326743326,6.168575818277816,-1.8641267332226548,68.82794678072067,6.862566406691002,2.490075642801738,6,-2.075000762939453,-5.040000915527344,-10.584999084472656,-7.86500167846679,2.4399986267089844,2,0.06064151405116247,-1.7999935752518703,59.790000915527344,1.4864870437830588,59.9000015258789,-3.5151576452909463,60.18999862670898,0.06064151405116247
10146,2020-06-11,55.40999984741211,58.59000015258789,55.349998474121094,58.2599983215332,9386800.0,-0.07434013895031466,-1.18181841534715,8.38234469140235,51.234956233680634,61.89905995982585,2.1442714988029365,0.47456551575865547,-3.9391744398022794,-0.0805317792988518,16.936480817363258,4.510002136230469,2.359323934299269,-0.9675004959106417,-5.454341858769979,3.5193408669486956,-3.2109211773403104,1.275920185519027,5.700000762939453,1.0416901221894763,-59.24212877965778,2.243420681429668,6,2.520000457763672,-0.08499908447265625,-6.134998321533203,-4.025001525878906,8.319999694824219,3,0.12957950414993769,1.0555604612966463,59.86000061035156,-1.7999935752518703,59.790000915527344,1.4864870437830588,59.9000015258789,0.12957950414993769
10147,2020-06-12,56.54999923706055,58.0099983215332,54.97000122070313,57.5099983215332,8534200.0,0.02057389266897247,2.102039306970382,0.33684196436937,56.62576361196917,62.18911191853446,1.1871135592251179,-0.5254031084262323,-4.7567429363892515,-1.339103805805209,16.973685476295575,3.039997100830071,2.1254261547058206,0.06649894714355753,-4.325792636017482,4.458790530304597,-2.1296468444369623,2.2626447387240773,4.444801330566406,28.214257979871928,-33.87946150977362,2.1961457915805185,6,1.3800010681152344,-1.164999008178711,-7.274997711181641,-7.090000152587891,7.260002136230476,4,0.08770997615190201,-1.18181841534715,55.40999984741211,1.0555604612966463,59.86000061035156,-1.7999935752518703,59.790000915527344,0.08770997615190201
10148,2020-06-15,57.04999923706055,57.22999954223633,54.52000045776367,54.91999816894531,7221000.0,0.008841733098951421,1.1767046246662143,-2.2187532285880045,55.95015274231458,61.85633071404842,1.0061217989470208,-0.6649123271371522,-4.919919976540612,-1.9669900505743598,16.956801662803215,2.7099990844726562,2.194204718073813,0.31599903106689453,-3.549075370817519,4.181073432951308,-1.6165381698753123,2.2485362320091014,3.7038093566894545,41.81816691477965,-23.08958343186474,1.9325372009422066,6,0.7650012969970703,-1.664999008178711,-7.774997711181641,-7.590000152587891,7.170001983642564,0,0.09623140669387431,2.102039306970382,56.54999923706055,-1.18181841534715,55.40999984741211,1.0555604612966463,59.86000061035156,0.09623140669387431
10149,2020-06-16,58.540000915527344,60.13000106811523,57.9000015258789,58.959999084472656,9718000.0,0.02611747061161873,-1.6235335828598394,-0.19718214006200224,56.57247711065385,60.875539230689235,-0.058970900591255315,-1.9243656536788336,-6.01789168797395,-3.5775120131537435,16.954229830303554,3.0800018310546804,2.268682179757924,1.5970006942749038,-2.1785841675682036,5.372585556118011,-0.29079173664664637,3.484793125196454,1.8397791900634815,66.44629693733366,1.3208166797754188,1.887792430921552,6,-0.7250003814697266,-3.155000686645508,-9.264999389648438,-9.530000686645508,5.0900001525878835,1,0.06081307657871049,1.1767046246662143,57.04999923706055,2.102039306970382,56.54999923706055,-1.18181841534715,55.40999984741211,0.06081307657871049
10150,2020-06-17,60.0,60.43000030517578,58.540000915527344,58.72999954223633,8338100.0,0.024940195791582243,-1.2909115289559043,-3.023823796548592,66.64584984343301,61.576723638495515,-1.3138107961292178,-3.19120232015203,-7.185573523012678,-5.120587202675665,16.414907817440817,1.8899993896484375,2.4799312197845396,2.8304998397827177,-1.1128068711221886,6.773806550687624,0.8588464843302646,4.802153195235171,-5.479999542236328,92.72419092592581,23.108547333530524,1.971653355452453,6,-2.184999465942383,-4.614999771118164,-10.724998474121094,-10.989999771118164,0.6199989318847727,2,0.03900000254313141,-1.6235335828598394,58.540000915527344,1.1767046246662143,57.04999923706055,2.102039306970382,56.54999923706055,0.03900000254313141
10151,2020-06-18,60.38000106811523,60.72000122070313,59.56999969482422,59.56999969482422,5674000.0,0.006333351135253684,-1.839505126285121,0.6377961270323712,64.11290477639541,60.567832913814485,-1.4986882548113485,-3.4736432765433634,-7.308270211467423,-5.535194992280573,15.61693374224587,1.1500015258789134,2.611310722464978,3.0355009078979407,-1.1565197952087587,7.22752161100464,0.9394905563445874,5.131511259451294,-5.7418006134033135,94.51612724597942,25.66059366059355,2.096010351553351,6,-2.760000228881829,-4.995000839233391,-10.355000495910637,-11.370000839233391,2.629997253417976,3,0.031798577922834914,-1.2909115289559043,60.0,-1.6235335828598394,58.540000915527344,1.1767046246662143,57.04999923706055,0.031798577922834914
10152,2020-06-19,60.95000076293945,62.33000183105469,60.40999984741211,61.4000015258789,10092800.0,0.009440206769476545,-1.5098022593939877,-0.5555555555555517,67.58022211943168,60.54063970826965,-2.178653016844258,-3.7698876894845057,-7.7347648399586575,-6.155040762245605,15.47151959491348,1.9500007629394602,2.444654210533585,3.3090005874633803,-1.0271393168417902,7.645140491768551,1.140930635310795,5.477070539615966,-6.0685282775878875,82.33033514136602,13.046224546644538,2.1680699521525852,6,-2.5249996185302734,-4.954999923706055,-10.529999732971191,-11.940000534057617,1.3499984741210938,4,0.04561113608692935,-1.839505126285121,60.38000106811523,-1.2909115289559043,60.0,-1.6235335828598394,58.540000915527344,0.04561113608692935
10153,2020-06-22,61.27000045776367,61.38999938964844,59.58000183105469,60.52000045776367,5379900.0,0.00525020001343135,2.6565686146068543,-1.6666638409698056,68.05006854143082,60.8955849840667,-2.5522811455946055,-3.739766927098458,-7.844297402419471,-6.517623968823358,15.588356946967494,1.80999755859375,2.431640417193286,3.2850002288818345,-1.0568144592929798,7.626814917056649,1.114092884794431,5.455907572969238,-5.941616211669917,76.07220541153093,7.020384415729708,2.170907344087406,6,-2.844999313354492,-4.520000457763672,-10.834999084472656,-12.260000228881836,1.9799995422363281,0,0.04145586578342364,-1.5098022593939877,60.95000076293945,-1.839505126285121,60.38000106811523,-1.2909115289559043,60.0,0.04145586578342364
10154,2020-06-23,60.84000015258789,61.97999954223633,60.43999862670898,61.93000030517578,7264900.0,-0.0070181214617780485,1.5882398197152878,-1.4533335367838542,61.14790138261058,60.88003292910219,-2.1877393342932763,-3.0154451543444765,-7.2138362562879195,-6.140005801243781,15.3904039290924,1.5400009155273509,1.9729064561275607,2.569999885559085,-1.7336443374072061,6.873644108525376,0.4181777740759429,4.721821997042227,-5.091518851396479,60.68598104126113,-5.6353795846533785,2.151822111483144,6,-2.414999008178711,-3.469999313354492,-9.827499389648438,-12.194999694824219,3.579998016357422,1,0.05555557297235558,2.6565686146068543,61.27000045776367,-1.5098022593939877,60.95000076293945,-1.839505126285121,60.38000106811523,0.05555557297235558
10155,2020-06-24,59.97000122070313,60.88999938964844,59.1500015258789,60.33000183105469,7937300.0,-0.014299785169342272,1.3513552524409074,0.3302757430784187,56.506367497905885,61.46574529179388,-1.453328956745139,-1.965025399588093,-6.232849099324419,-5.291894072796389,15.553889487815004,1.7399978637695384,1.6569411315160778,1.5215009689331112,-2.7516044628879115,5.794606400754134,-0.6150517469774002,3.6580536848436225,-3.826628687719925,25.78615145066484,-37.51408325199288,2.136552715910512,6,-1.5450000762939524,-2.145000457763679,-8.704999923706062,-11.430002212524421,4.360000610351555,2,0.061030511470934856,1.5882398197152878,60.84000015258789,2.6565686146068543,61.27000045776367,-1.5098022593939877,60.95000076293945,0.061030511470934856
10156,2020-06-25,59.97999954223633,60.06999969482422,58.61000061035156,59.599998474121094,6298900.0,0.00016672204985290762,4.214269657563641,-1.0555567329292794,49.131517170875796,60.633051242783516,-0.8346752455466557,-1.640946874645124,-6.061754969543728,-5.351566821207719,15.585915713030257,1.4599990844726562,1.4097261329847726,1.2659992218017564,-2.664740604289591,5.196739047893104,-0.6993706912439137,3.2313691348474265,-3.465429251368832,36.827916191538755,-22.682462724574854,1.9653699130456734,6,-1.5549983978271484,-2.154998779296875,-7.5099992752075195,-12.420000076293945,5.030002593994141,3,0.010670213313319188,1.3513552524409074,59.97000122070313,1.5882398197152878,60.84000015258789,2.6565686146068543,61.27000045776367,0.010670213313319188
10157,2020-06-26,58.38000106811523,60.13999938964844,58.0099983215332,59.56999969482422,12786500.0,-0.026675533283297637,-1.2072502811603771,-3.1315665311449266,44.328355532123304,59.341740441651154,1.1758623817055565,0.13947168517136532,-4.355484985038267,-3.863582864635127,15.534216969706662,2.1300010681152344,1.186084890179913,-0.4439992904663157,-4.195189929867425,3.3071913489347935,-2.3195946101668667,1.4315960292342353,-1.5165048848365004,9.319965562038119,-45.514145270391566,1.8755953197005533,6,1.7350006103515696,-0.5550003051757741,-5.330000877380364,-10.980001449584954,6.469997406005881,4,0.07930793368804334,4.214269657563641,59.97999954223633,1.3513552524409074,59.97000122070313,1.5882398197152878,60.84000015258789,0.07930793368804334
10158,2020-06-29,59.06000137329102,59.06999969482422,57.56000137329102,58.43999862670898,5035900.0,0.011647829611760363,3.7187492549412076,-0.5210113126741147,47.38725956411958,58.321160714258454,0.9062687636618421,-0.289978795461316,-4.950391851360209,-4.665394774372864,15.389449768631657,1.509998321533196,1.482103678524112,0.06750087738037536,-3.381531998821764,3.5165337535825145,-1.6570155607206942,1.792017315481445,-1.86851485114574,33.93666564250926,-17.96284012647881,1.7245164381010691,6,0.8850002288818288,-1.2350006103515696,-6.0100011825561594,-11.66000175476075,5.8100013732910085,0,0.054859427504767355,-1.2072502811603771,58.38000106811523,4.214269657563641,59.97999954223633,1.3513552524409074,59.97000122070313,0.054859427504767355
10159,2020-06-30,60.45000076293945,60.93999862670898,59.06999969482422,59.11999893188477,6067600.0,0.02353537685959206,-1.6153825633693006,2.1451547406632017,51.92936646324105,56.685995894237124,-0.20596421986187607,-1.3839165657008579,-6.154539998043887,-6.160619674944229,15.641085474097007,1.8799972534179545,1.649454057753644,1.2245002746582045,-1.9307027965435708,4.37970334585998,-0.3531012609426796,2.8021018102590887,-2.950203322259604,85.5030100017382,34.268255776952,1.5776015356008872,6,-0.5049991607666016,-2.625,-7.40000057220459,-13.05000114440918,3.1599998474121094,1,0.046319258920128226,3.7187492549412076,59.06000137329102,-1.2072502811603771,58.38000106811523,4.214269657563641,59.97999954223633,0.046319258920128226
10160,2020-07-01,59.68000030517578,60.77999877929688,59.540000915527344,60.43000030517578,5305200.0,-0.01273780724641016,-1.4077656958312483,-0.5639089980840525,68.38932659896152,57.161153874522235,0.5742603195584906,-0.4918549998412942,-5.129656725950802,-5.477759140571223,15.308146174344534,1.2399978637695384,1.8031979193910175,0.3609998703002901,-2.727716198715477,3.4497159393160572,-1.1833581642075899,1.9053579048081701,-2.1199989318847585,62.7219128577975,4.925825072395817,1.544358034507882,7,0.2650012969970703,-1.8549995422363281,-6.630000114440918,-12.280000686645508,3.8899993896484375,2,0.07942355629241593,-1.6153825633693006,60.45000076293945,3.7187492549412076,59.06000137329102,-1.2072502811603771,58.38000106811523,0.07942355629241593
10161,2020-07-02,61.0,61.6500015258789,60.34000015258789,60.5,5596100.0,0.02211795723985177,-2.195126489825902,-0.6666666666666666,68.87193323663391,57.304677331989154,-0.7247600004269685,-1.6715167105239743,-6.296039265579523,-6.897427922004454,14.80254113267731,1.970001220703118,1.8834294506083822,1.5374996185302763,-1.585116976118094,4.660116213178647,-0.023808678793912463,3.098807915854465,-3.15379859924316,84.10754274745878,21.63722751092348,1.5613082973241863,7,-1.2299995422363281,-2.6599998474121094,-7.949999809265137,-13.600000381469727,4.239997863769531,3,0.05459019395171616,-1.4077656958312483,59.68000030517578,-1.6153825633693006,60.45000076293945,3.7187492549412076,59.06000137329102,0.05459019395171616
10162,2020-07-06,63.459999084472656,63.709999084472656,62.290000915527344,62.38999938964844,7776900.0,0.0403278538438141,-1.2362234997987516,2.1399993896484375,73.30909682092752,57.88901380748878,-3.11930094793977,-4.083329066109599,-8.531660682588054,-9.46823289672551,14.00848859593725,2.7099990844726562,1.7259208414464524,3.833998680114746,0.24359962824060233,7.42439773198889,2.038799154177674,5.629198206051818,-5.344769657897949,95.93495783672469,29.577808673982787,1.795199525937072,7,-2.8249988555908203,-4.375,-10.032499313354492,-16.059999465942383,1.0,0,0.024424882983288043,-2.195126489825902,61.0,-1.4077656958312483,59.68000030517578,-1.6153825633693006,60.45000076293945,0.024424882983288043
10163,2020-07-07,62.18000030517578,63.83000183105469,62.02999877929688,63.38000106811523,5078200.0,-0.02017016699910512,-1.399997965499979,-1.1214963599934336,63.441658768680476,58.143875739274336,-1.896031846643261,-2.7655517181717997,-7.064611610676735,-8.322297930825272,13.354850200753393,1.8000030517578054,1.5800424225094005,2.439999961853026,-1.3274507908771014,6.207450714583153,0.5562745854879623,4.32372533821809,-3.617189305969241,65.33611795423327,-0.9680426930325439,1.8837253763650645,7,-1.4849987030029297,-3.0049991607666016,-8.442500114440918,-14.780000686645508,4.319999694824219,1,0.04293982238406446,-1.2362234997987516,63.459999084472656,-2.195126489825902,61.0,-1.4077656958312483,59.68000030517578,0.04293982238406446
10164,2020-07-08,62.77000045776367,63.18000030517578,62.02000045776367,62.9000015258789,4045700.0,0.009488583944873064,2.3623250902537056,0.10833415455235618,60.93134053700243,58.63553941028506,-2.4400702940584154,-3.289505503291096,-7.433960028053505,-9.076226414462027,12.734315211236325,1.1599998474121094,1.3357635293551127,2.881000137329103,-1.1230605738773107,6.885060848535517,0.8789697817258997,4.883030492932306,-3.680470375372316,75.29134855299405,11.81983982774777,2.0020303556032055,7,-2.0749988555908203,-3.594999313354492,-8.805000305175781,-15.370000839233398,2.299999237060547,2,0.03345550857899693,-1.399997965499979,62.18000030517578,-1.2362234997987516,63.459999084472656,-2.195126489825902,61.0,0.03345550857899693
10165,2020-07-09,63.4900016784668,63.70000076293945,62.2400016784668,63.08000183105469,6155900.0,0.011470467029669695,2.518078491030844,-3.153819067461072,61.95235174279842,60.06007658494313,-2.914769258694797,-3.9248410349388365,-7.900728524119366,-9.949330441479319,12.05386920951074,1.4599990844726562,1.063067642692765,3.419501304626465,-0.8960009777825206,7.73500358703545,1.261750163421972,5.577252445830958,-3.9264244212091057,90.25787996935128,29.444571681176804,2.1577511412044945,7,-2.7950000762939453,-4.315000534057617,-9.525001525878906,-15.980001449584961,4.130001068115234,3,0.0018900445536680355,2.3623250902537056,62.77000045776367,-1.399997965499979,62.18000030517578,-1.2362234997987516,63.459999084472656,0.0018900445536680355
10166,2020-07-10,62.59000015258789,63.4900016784668,62.04999923706055,63.27999877929688,5899000.0,-0.014175484361093504,1.5945886501180488,-1.6829241061044657,56.14692593651702,61.37325107432022,-1.7942938428617907,-2.5922581148405186,-6.879103974411507,-9.182235118306806,12.958185609742292,1.44000244140625,0.9472564621479194,2.1604997634887724,-1.692370759536118,6.013370286513663,0.23406450197632722,4.0869350250012175,-2.5997804379505,31.491671953144596,-25.501063662043876,1.9264352615124465,7,-1.894998550415039,-3.414999008178711,-8.579999923706055,-14.565000534057617,4.350002288818359,4,0.01565744591543683,2.518078491030844,63.4900016784668,2.3623250902537056,62.77000045776367,-1.399997965499979,62.18000030517578,0.01565744591543683
10167,2020-07-13,61.5099983215332,63.77999877929688,61.40999984741211,63.0099983215332,6178600.0,-0.017255181792966257,-1.788239042823428,2.17391737017562,50.8510563466018,61.7581173834849,-0.24988891331584995,-1.1822263380086042,-5.537292524478076,-8.27869502256425,13.92214692083148,2.3699989318847727,0.9470301556878411,0.8324979782104478,-2.5826007124063466,4.247596668827242,-0.875051367097953,2.5400473235188485,-1.1358003952540798,4.132164965029343,-48.363226472470984,1.7075493453083972,7,-0.05999755859375,-2.3349971771240234,-7.024997711181641,-12.94999885559082,4.920001983642578,0,0.060640540465281445,1.5945886501180488,62.59000015258789,2.518078491030844,63.4900016784668,2.3623250902537056,62.77000045776367,0.060640540465281445
10168,2020-07-14,62.540000915527344,62.63000106811523,60.06999969482422,60.79999923706055,6297500.0,0.01674528730451219,1.6666653421203859,-1.1600011189778645,55.78231522009634,62.18622280091327,-0.8206400312449915,-1.8760282306898972,-6.19817500288886,-9.464834557104346,14.85633959096226,2.5600013732910085,1.1095917427061437,1.5880004882812528,-1.4625183200752758,4.6385192966377815,0.06274108410298851,3.113259892459517,1.2900009155273438,66.57686873942205,14.493042157131171,1.525259404178264,7,-0.8549995422363281,-3.364999771118164,-7.100000381469727,-11.194999694824219,3.3300018310546875,1,0.030700322047302997,-1.788239042823428,61.5099983215332,1.5945886501180488,62.59000015258789,2.518078491030844,63.4900016784668,0.030700322047302997
10169,2020-07-15,62.099998474121094,62.84000015258789,61.29999923706055,62.75,5226400.0,-0.007035536216261962,2.7108373931427523,-0.373563734979644,57.46319767236703,60.9722084757361,-0.13630571085259646,-1.2180973316804824,-5.408799099805776,-9.151102677290865,14.946822453449618,1.5400009155273438,1.4893485220246987,0.9699981689453097,-1.8979146055811924,3.8379109434718117,-0.4639582183179414,2.4039545562085607,1.6800003051757884,54.716961731687796,-0.6647025713739723,1.4339563872632495,7,-0.14999771118164062,-2.924997329711914,-6.659997940063477,-10.754997253417969,1.69000244140625,2,0.07085348847009265,1.6666653421203859,62.540000915527344,-1.788239042823428,61.5099983215332,1.5945886501180488,62.59000015258789,0.07085348847009265
10170,2020-07-16,62.34000015258789,62.61999893188477,61.5,61.61000061035156,3934300.0,0.0038647614229301297,-1.3578905945702997,-1.1230735824031362,58.137928857248845,59.7795413224711,0.04547622965402098,-1.3426414597890215,-5.330377203755937,-9.466326121391909,14.953994407469368,1.1199989318847727,1.8097002983226531,1.0929998397827134,-1.7717333211618325,3.9577330007272593,-0.3393667406895631,2.52536642025499,1.365798645019538,61.18601126518413,3.3146000458868983,1.4323665804722743,7,-0.3899993896484375,-3.164999008178711,-6.642499923706055,-10.994998931884766,-0.06999969482421875,3,0.04379210034575198,2.7108373931427523,62.099998474121094,1.6666653421203859,62.540000915527344,-1.788239042823428,61.5099983215332,0.04379210034575198
10171,2020-07-17,62.29999923706055,62.849998474121094,61.95000076293945,62.849998474121094,4585200.0,-0.0006416572895321382,2.2727234895511828,-0.7534240848640034,65.14681266667179,58.872620860887125,0.32326995848687545,-1.2136482755524298,-5.019044942534762,-9.467096151437822,14.909491784066525,0.8999977111816406,1.9681512241731198,0.9569990158081083,-1.9140765498246992,3.828074581440916,-0.47853876700829545,2.392536798624512,1.3330835784912196,60.10781920592573,-3.7437108741879968,1.4355377828164055,7,-0.34999847412109375,-3.124998092651367,-5.997499465942383,-10.954998016357422,1.44000244140625,4,0.08539331580531972,-1.3578905945702997,62.34000015258789,2.7108373931427523,62.099998474121094,1.6666653421203859,62.540000915527344,0.08539331580531972
10172,2020-07-20,63.72999954223633,63.9000015258789,61.88000106811523,62.61000061035156,5017000.0,0.022953456222919444,1.7671184199869108,-2.036364519104724,67.05622619995685,59.274239464362275,-1.189490729903099,-2.555733131360739,-6.179681349785724,-10.945134738333834,14.548531205080362,2.020000457763672,2.0113495413608717,2.247999382019046,-0.8062988254420134,5.302297589480105,0.7208502782885162,3.7751484857495754,-3.6599998474121094,95.56130803217509,26.772164913622206,1.5271491037305291,7,-1.7449989318847656,-4.519998550415039,-7.102499008178711,-12.384998321533203,0.3200035095214844,0,0.050368788988340185,2.2727234895511828,62.29999923706055,-1.3578905945702997,62.34000015258789,2.7108373931427523,62.099998474121094,0.050368788988340185
10173,2020-07-21,63.81000137329102,64.83999633789061,63.2599983215332,64.12000274658203,5833900.0,0.0012553245195250362,-1.241120054108874,-0.2767872044032484,63.570263386400114,59.56745311429535,-1.1331213138973837,-2.5673152657389053,-6.066365076874398,-11.028329628650411,14.64785417737049,1.5799980163574077,1.9639290285535012,2.2010011672973704,-1.0227125739827798,5.424714908577521,0.5891442966572953,3.8128580379374455,-3.6634016418457094,70.90407321638558,4.054421189875015,1.611856870640076,7,-1.355003356933608,-4.130002975463881,-7.152501106262214,-12.465000152587898,-0.050003051757819605,1,0.04105937745648469,1.7671184199869108,63.72999954223633,2.2727234895511828,62.29999923706055,-1.3578905945702997,62.34000015258789,0.04105937745648469
10174,2020-07-22,64.22000122070311,64.61000061035156,63.52000045776367,63.58000183105469,5027800.0,0.006425322654572074,-1.86841339155755,-2.0645050144588706,68.88517645654959,60.33776697137881,-1.4704408501948762,-2.857622248308104,-6.280744271585149,-11.457054012295785,14.575456769515844,1.0900001525878906,1.619038431504812,2.442000961303698,-0.9613507523616107,5.845352674969007,0.7403251044710473,4.143676818136349,-3.8856656249999872,81.43725158755531,13.48443832956039,1.7016758568326527,7,-1.765003204345696,-3.0200023651122905,-7.620000839233384,-12.874999999999986,-2.1900024414062287,2,0.025692953823037268,-1.241120054108874,63.81000137329102,1.7671184199869108,63.72999954223633,2.2727234895511828,62.29999923706055,0.025692953823037268
10175,2020-07-23,63.63000106811523,65.33000183105469,63.20000076293945,64.33000183105469,5351800.0,-0.009187171307584507,-1.7307681962122046,-1.093752235176346,61.64746762156757,60.948938269717765,-0.9593826943653667,-2.0863324492633453,-5.443786451218536,-10.921972311247934,15.142413399420093,2.1300010681152344,1.5204951519441607,1.6690008163452106,-1.7185796038373624,5.0565812365277765,-0.024789393746075916,3.362791026436497,-3.115439042724603,50.72462646382054,-14.557456951679939,1.6937902100912845,7,-0.9300003051757741,-2.1849994659423757,-7.030000686645501,-12.284999847412102,-0.5600013732910085,3,0.0025145347277433228,-1.86841339155755,64.22000122070311,-1.241120054108874,63.81000137329102,1.7671184199869108,63.72999954223633,0.0025145347277433228
10176,2020-07-24,60.61999893188477,61.349998474121094,59.61999893188477,60.36999893188477,11041000.0,-0.047304763251666104,1.023392360785792,-0.3571424678884548,38.0067717232067,59.521795533784974,1.9464806748876526,1.0267154720523948,-2.1896315442387717,-7.951098846869407,15.267157347146515,4.0100021362304545,1.3542219571062688,-1.3730012893676715,-4.6932112068925065,1.9472086281571706,-3.033106248130089,0.28710366939474596,4.710002899169915,17.513125959101945,-42.078459307014384,1.6601049587624206,7,1.8550014495849538,0.8250026702880788,-4.019998550415046,-9.274997711181648,0.979999542236321,4,0.027218765340674356,-1.7307681962122046,63.63000106811523,-1.86841339155755,64.22000122070311,-1.241120054108874,63.81000137329102,0.027218765340674356
10177,2020-07-27,63.0099983215332,63.06999969482422,61.11000061035156,61.63000106811523,7194700.0,0.03942592266182543,1.6133321126302083,5.519989013671903,53.204621581026586,59.235385129443884,-0.23285475286035506,-1.0525984107639772,-4.397451703945109,-10.406324942040186,15.892809963994429,2.450000762939446,1.1582658487570896,0.7854982376098647,-2.0898671683723222,3.6608636435920587,-0.6521844653812323,2.2231809406009617,2.3200035095214844,59.369486312191675,0.4837035304240871,1.4376827029910957,7,-0.5349979400634766,-1.5649967193603516,-6.507497787475586,-10.134998321533203,-1.1199989318847656,0,0.011585516209799973,1.023392360785792,60.61999893188477,-1.7307681962122046,63.63000106811523,-1.86841339155755,64.22000122070311,0.011585516209799973
10178,2020-07-28,62.29999923706055,62.95000076293945,61.9000015258789,62.52999877929688,4565700.0,-0.01126803846033464,-1.0388434373923496,-0.16666666666667096,48.201986675718416,58.20636168537182,0.4911718561506788,-0.09214550767389085,-3.4327188881017037,-9.74414904054801,16.736408969826204,1.109996795654304,1.095628843025274,-0.08650074005127095,-2.54621695217115,2.373215472068601,-1.316358846111207,1.143357366008665,2.9158025360107445,46.93518291497498,-9.46746329015771,1.229858106059937,7,0.1750011444091797,-0.8549976348876953,-5.089998245239258,-8.02499771118164,2.7800025939941406,1,0.028089949215540866,1.6133321126302083,63.0099983215332,1.023392360785792,60.61999893188477,-1.7307681962122046,63.63000106811523,0.028089949215540866
10179,2020-07-29,63.25,63.65999984741211,62.16999816894531,62.66999816894531,4621400.0,0.015248808580631934,1.1285715064223083,-2.521752110526849,49.09773903426311,57.20189614948451,-0.3112806196648421,-0.8660233090759633,-4.1864867371970576,-10.715538307051006,17.056710174622292,1.4900016784667969,1.229290501829908,0.7235000610351534,-1.5862992720784064,3.033299394148713,-0.4313996055216265,1.8783997275919333,1.8538857162475608,63.57266593757658,10.979389014920905,1.154899666556779,7,-0.7749996185302734,-1.8049983978271484,-5.66249942779541,-8.974998474121094,-1.7900009155273438,2,0.008063214569694832,-1.0388434373923496,62.29999923706055,1.6133321126302083,63.0099983215332,1.023392360785792,60.61999893188477,0.008063214569694832
10180,2020-07-30,64.41999816894531,64.43000030517578,62.9900016784668,63.22999954223633,5525000.0,0.018497994765933834,1.3801573164772458,2.051715292941517,56.74280218941519,56.26811720756712,-1.2909612359663925,-1.7525598479841449,-5.1783947258598175,-11.809006527414084,17.49946586197012,1.4399986267089844,1.234059014410235,1.6564983367919908,-0.38008641796920983,3.6930830915531985,0.6382059594113869,2.6747907141725946,0.5742098116149918,99.79205543919366,42.69009690834691,1.0182923773806027,7,-1.944997787475586,-2.974996566772461,-6.522497177124023,-10.144996643066406,-3.4599990844726562,3,-0.037100270996290874,1.1285715064223083,63.25,-1.0388434373923496,62.29999923706055,1.6133321126302083,63.0099983215332,-0.037100270996290874
10181,2020-07-31,64.33000183105469,64.79000091552734,63.11999893188477,64.79000091552734,5900600.0,-0.0013970248439716393,6.260892640936728,-0.386554298591766,61.2082760092948,55.61834496416023,-0.9864638450431329,-1.4759705198774924,-4.953137603100387,-11.70769190350039,17.71186232772004,1.670001983642571,1.2510281620213561,1.4000019073486314,-0.5730277798190286,3.3730315945162914,0.41348706376480493,2.386516750932458,0.5567219685321021,87.5000259150608,22.71881535066221,0.9865148435838293,7,-1.855001449584961,-2.885000228881836,-6.205000877380371,-10.055000305175781,-8.70000076293946,4,-0.019586539722780127,1.3801573164772458,64.41999816894531,1.1285715064223083,63.25,-1.0388434373923496,62.29999923706055,-0.019586539722780127
10182,2020-08-03,65.01000213623047,65.58999633789061,64.68000030517578,64.79000091552734,5540600.0,0.010570500323653365,-3.1363226522401906,-0.47826447514636855,60.09812159741888,55.2325514320512,-1.63806106991251,-2.14380871706652,-5.427224123156876,-12.313545797315214,17.386098693746423,1.2599945068359233,1.2624611583668255,2.002502059936525,-0.16987979155535982,4.174883911428402,0.916311134190579,3.0886929856824636,-5.390003204345696,84.2819778561168,18.912966528296764,1.08619092574594,8,-2.4050045013427734,-3.4350032806396484,-6.885001182556152,-10.735000610351562,-9.810001373291016,0,-0.0524535233049771,6.260892640936728,64.33000183105469,1.3801573164772458,64.41999816894531,1.1285715064223083,63.25,-0.0524535233049771
10183,2020-08-04,64.84999847412111,65.19999694824219,64.18000030517578,65.0,5190200.0,-0.002461216072167871,2.7091095728890675,-0.6818213344429926,61.506271742968146,54.41267313054215,-1.469559643850566,-1.8693625384494936,-5.0386105115508215,-11.961735813695832,17.065236698997218,1.0199966430664062,1.1857965297202497,1.7089984893798942,-0.5745815153251073,3.9925784940848885,0.5672084870274006,2.850788491732395,-5.110599594116216,78.36262397772825,11.165107505965224,1.1417900023524983,8,-2.2450008392334126,-3.2749996185302876,-5.879997253417983,-10.574996948242202,-9.729999542236335,1,-0.04564378032566774,-3.1363226522401906,65.01000213623047,6.260892640936728,64.33000183105469,1.3801573164772458,64.41999816894531,-0.04564378032566774
10184,2020-08-05,64.87000274658203,65.25,64.41999816894531,64.87000274658203,4572700.0,0.00030846989871413655,1.1842311321701768,-0.0,60.78431818913543,54.31676763804969,-1.5507419370358448,-1.8171389228532036,-4.849237382017861,-11.880160285243598,16.73917581079062,0.8300018310546875,0.9562649874483071,1.6240026473999052,-0.7778086515884581,4.0258139463882685,0.4230969979057164,2.824908296894087,-5.013591917419426,72.30788191433679,4.170258497129694,1.2009056494941828,8,-2.265005111694336,-2.5400047302246165,-5.985001564025879,-10.595001220703125,-9.870002746582031,2,0.003237229467879521,2.7091095728890675,64.84999847412111,-3.1363226522401906,65.01000213623047,6.260892640936728,64.33000183105469,0.003237229467879521
10185,2020-08-06,63.61000061035156,64.16999816894531,62.599998474121094,63.86999893188477,7395900.0,-0.01942349441779323,2.6511756852064603,-100.0,55.05791708238005,56.211339344624506,-0.3284111632144828,-0.5772834436364391,-3.4308021196931264,-10.359454270342873,15.86177825788973,2.2700042724609375,0.7628806622075217,0.35800056457519247,-2.046974665191513,2.762975794341905,-0.8444870503081603,1.5604881794585452,-3.6389180710143947,33.779359793827744,-33.912717233773726,1.2024876148833559,8,-0.26000213623047586,-1.0450019836425852,-4.72499942779541,-9.334999084472656,-7.150001525878906,3,-0.033799740689344104,1.1842311321701768,64.87000274658203,2.7091095728890675,64.84999847412111,-3.1363226522401906,65.01000213623047,-0.033799740689344104
10186,2020-08-07,63.56999969482422,65.01000213623047,62.77999877929688,63.68999862670898,7124200.0,-0.0006288463314498838,-1.6235321836888241,0.4615373329224772,49.307959676437356,55.77837691078126,0.1945083897653035,-0.48496331504752277,-3.173794632631754,-10.125473145455388,15.170661376226246,2.2300033569335866,0.45124539537264496,0.2689996719360366,-2.1190588999491666,2.6570582438212327,-0.9250296140065615,1.4630289578786346,-3.486538879515983,32.441535576223984,-30.414732934660762,1.1940292859425987,8,0.17499923706053266,-0.9650020599365234,-4.684998512268066,-9.294998168945312,-6.369998931884766,4,-0.04105711220514707,2.6511756852064603,63.61000061035156,1.1842311321701768,64.87000274658203,2.7091095728890675,64.84999847412111,-0.04105711220514707
10187,2020-08-10,65.23999786376953,65.27999877929689,63.61999893188477,63.6500015258789,7387000.0,0.026270224586476987,-1.0121191664085265,-13.250087420924645,55.437246805011036,56.582294702924884,-1.2582130533966165,-1.9617724958137401,-4.6515858297306,-11.499117412143775,14.83486891649476,1.7099990844726705,0.3324457310864375,1.752497863769534,-0.6292217043937001,4.134217431932768,0.5616380796879241,2.943357647851151,-5.046406338009646,98.50742869506001,35.15438845464897,1.1908597840816162,8,-1.3600006103515696,-2.635000228881836,-6.18499755859375,-10.964996337890625,-8.7699966430664,0,-0.14730222425392092,-1.6235321836888241,63.56999969482422,2.6511756852064603,63.61000061035156,1.1842311321701768,64.87000274658203,-0.14730222425392092
10188,2020-08-11,64.45999908447266,66.12000274658203,64.23000335693361,65.31999969482422,7608600.0,-0.011955836984017476,-1.8636526523865522,-0.5408821327805584,50.88756578375644,56.78116434175748,-0.15600194673365309,-1.0862496542481637,-3.6686842057144347,-10.440418535501756,15.30206225393395,1.8899993896484233,0.778283974729014,0.8764991760253906,-1.4991879284518035,3.2521862805025847,-0.31134437621321354,2.0643427282639877,-4.158479462470154,52.84086229393073,-7.884895157783255,1.187843552238598,8,-0.09999847412109375,-1.5899982452392578,-4.59999942779541,-9.494998931884766,-8.119998931884766,1,-0.14365495583390075,-1.0121191664085265,65.23999786376953,-1.6235321836888241,63.56999969482422,2.6511756852064603,63.61000061035156,-0.14365495583390075
10189,2020-08-12,66.5,66.66999816894531,64.69999694824219,64.98999786376953,6170100.0,0.03164754800653946,1.1297328060111431,-1.7558151913557247,59.58583155148558,57.097056493098634,-1.8847056924262091,-2.929931058935793,-5.481117736431841,-12.151899750985109,15.788267864605498,2.2099990844726562,0.8963930349745937,2.696500015258792,0.0950563110500724,5.297943719467511,1.3957781631544321,3.9972218673631517,-5.96574105301432,95.82314049896618,32.43472952560138,1.3007218521043586,8,-1.8650016784667969,-3.355001449584961,-6.564998626708984,-11.474998474121094,-10.3499984741211,2,-0.17112783561075529,-1.8636526523865522,64.45999908447266,-1.0121191664085265,65.23999786376953,-1.6235321836888241,63.56999969482422,-0.17112783561075529
10190,2020-08-13,65.06999969482422,66.59999847412111,64.61000061035156,66.36000061035156,10684400.0,-0.021503763987605784,1.248589421414912,-0.854304033468237,66.61687713971278,57.698012174256185,-0.39426779735997286,-1.3543580568044433,-3.9005954438052157,-10.433168259076737,16.280882239637602,1.9899978637695455,1.1351354365856423,1.1299997329711928,-1.434339282147775,3.6943387480901606,-0.1521697745882875,2.412169240530673,-4.167596394520963,58.86892737364418,-9.895990984983698,1.2821695075594828,8,-0.4350013732910156,-1.9250011444091797,-5.134998321533203,-10.044998168945312,-7.75,3,-0.1547564122030448,1.1297328060111431,66.5,-1.8636526523865522,64.45999908447266,-1.0121191664085265,65.23999786376953,-0.1547564122030448
10191,2020-08-14,67.62000274658203,69.90000152587889,66.5,67.38999938964844,23421900.0,0.03918861324292644,-2.3830824998576468,-0.17829704937811608,67.01107781894024,58.46611842109189,-2.7139016527232087,-3.6737177248849093,-6.277657937462692,-12.756037473363158,17.11970448556752,4.830001831054673,1.3756434370005053,3.4140026092529325,0.4877903808299209,6.340214837675944,1.9508964950414196,4.877108723464438,-6.37154375416025,63.69430195017216,-6.000519426949296,1.4631061142115063,8,-1.3700027465820312,-2.8600025177001953,-7.685001373291016,-12.595001220703125,-9.730003356933594,4,-0.16503997646870072,1.248589421414912,65.06999969482422,1.1297328060111431,66.5,-1.8636526523865522,64.45999908447266,-0.16503997646870072
10192,2020-08-17,66.94000244140625,68.23000335693361,66.76999664306639,68.09999847412111,6883000.0,-0.010056200496237788,1.0563390875926124,-5.043387401731577,67.15976489967102,59.09428432739222,-1.9348056692391822,-2.889023348078652,-5.495463116229857,-11.844005063199134,17.55158048814592,1.460006713867216,1.4016558252855376,2.5735021591186467,-0.585641516624932,5.732645834862218,0.9939303212468644,4.153073996990436,-4.999420046307897,47.79541375013791,-23.754780794218092,1.5795718378717867,8,-0.69000244140625,-2.180002212524414,-7.005001068115234,-11.915000915527344,-9.69000244140625,0,-0.1455034556802174,-2.3830824998576468,67.62000274658203,1.248589421414912,65.06999969482422,1.1297328060111431,66.5,-0.1455034556802174
10193,2020-08-18,66.43000030517578,67.38999938964844,66.06999969482422,67.38999938964844,6166700.0,-0.007618794706153231,1.7500019868233874,0.8275882480613935,62.155955677216205,59.24668849273451,-1.3154436820302635,-2.29008735250693,-4.877736800128105,-11.173953998045164,17.47118536167581,1.3199996948242188,1.3688092033945836,1.9325000762939482,-1.344565948370473,5.209566100958369,0.29396706396174466,3.5710330886261588,-3.8526643796149855,34.40452513877862,-36.57863880204888,1.6385330123322095,8,-0.18000030517578125,-1.6700000762939453,-6.117499351501465,-11.404998779296875,-8.639999389648438,1,-0.14993224505068437,1.0563390875926124,66.94000244140625,-2.3830824998576468,67.62000274658203,1.248589421414912,65.06999969482422,-0.14993224505068437
10194,2020-08-19,65.87000274658203,66.73000335693361,65.69000244140625,66.56999969482422,4979500.0,-0.008429889447857164,1.039208939817764,0.7291641831374326,55.813967716732485,59.330694118773685,-0.6690348695282893,-1.6866111758960187,-4.210755051993793,-10.389275329113104,17.301792840861697,1.040000915527358,1.2964274313513116,1.2900024414062443,-2.0402939078958298,4.620298790708318,-0.3751457332447927,2.9551506160572814,-2.70685357299579,23.818561780057205,-41.72268536715288,1.665148174651038,8,0.4699974060058594,-1.1100025177001953,-5.440001487731934,-10.845001220703125,-7.640003204345703,2,-0.14467894635830492,1.7500019868233874,66.43000030517578,1.0563390875926124,66.94000244140625,-2.3830824998576468,67.62000274658203,-0.14467894635830492
10195,2020-08-20,63.790000915527344,64.81999969482422,63.27999877929688,64.70999908447266,8307800.0,-0.03157737580575126,1.701757438663638,1.3142888283378746,48.132778769410486,59.20011846243736,1.608316842521873,0.42793235685175546,-2.0479896968104114,-8.130332574513844,16.35457038076241,2.590003967285149,1.1652945233209664,-0.797999382019043,-4.11944392872492,2.5234451646868408,-2.4587216553719884,0.8627228913338953,6.110000610351548,7.703956565483029,-52.78519528930852,1.6607222733529412,8,2.799999237060547,0.9699993133544922,-3.2274999618530273,-8.764999389648438,-4.430000305175781,3,-0.11976797742589096,1.039208939817764,65.87000274658203,1.7500019868233874,66.43000030517578,1.0563390875926124,66.94000244140625,-0.11976797742589096
10196,2020-08-21,62.27000045776367,63.27999877929688,61.91999816894531,63.099998474121094,11150600.0,-0.023828193070203896,1.285717949293303,0.9021735524853631,41.04575463242183,57.60106377659412,3.2682066173390893,2.190176344678221,-0.31772307497266183,-6.4147819053177955,17.113097556653333,1.8700027465820312,1.0006699277101774,-2.4004999160766545,-5.370310616496923,0.5693107843436138,-3.8854052662867815,-0.9155945658665203,7.4976010131835835,5.546782900981168,-49.78744870661892,1.4849053502101326,8,3.6399993896484375,2.489999771118164,-1.7074995040893555,-7.244998931884766,-2.6199989318847727,4,-0.07949254418742013,1.701757438663638,63.790000915527344,1.039208939817764,65.87000274658203,1.7500019868233874,66.43000030517578,-0.07949254418742013
10197,2020-08-24,63.7400016784668,63.79999923706055,62.68000030517578,63.36000061035156,8366500.0,0.02360689272357064,3.480029907454738,-0.4578337063779133,46.658651444634636,57.13118440558058,1.746743620325546,0.8196954862835639,-1.5927925665509406,-7.63846244274437,17.27956218048656,1.529998779296875,1.0399308126564364,-0.966998863220212,-3.868027704089556,1.9340299776491392,-2.417513283654884,0.48351555721446005,5.713695660400376,33.27245161542281,-18.357824271013932,1.4505144204346743,8,2.1699981689453125,1.019998550415039,-3.1775007247924805,-7.560001373291016,-4.290000915527344,0,-0.09177913609617394,1.285717949293303,62.27000045776367,1.701757438663638,63.790000915527344,1.039208939817764,65.87000274658203,-0.09177913609617394
10198,2020-08-25,64.05000305175781,64.65000152587889,63.43000030517578,64.11000061035156,5156900.0,0.0048635294183831945,1.140354164714729,-0.15788786829292778,47.57396671418859,55.79653275699203,1.5337594156432743,0.6825151230643058,-1.7163598582446582,-7.696881803728672,17.584606103056455,1.2200012207031108,1.1925366887588496,-0.7444976806640682,-3.4379874673677904,1.948992106039654,-2.091242574015922,0.6022472126877929,5.102346320312492,44.28279803380709,-4.536429857438165,1.3467448933518609,8,1.8599967956542969,0.7099971771240234,-3.4525022506713867,-7.3300018310546875,-3.4000015258789134,1,-0.10616709957473125,3.480029907454738,63.7400016784668,1.285717949293303,62.27000045776367,1.701757438663638,63.790000915527344,-0.10616709957473125
10199,2020-08-26,63.7599983215332,64.26000213623047,63.4900016784668,64.05000305175781,5964900.0,-0.004527786360763453,1.1690065171956179,4.833608850457782,50.47080226161333,54.00252443720319,1.558068729879082,1.0674135278367487,-1.2874816163773204,-7.139098805212974,17.619563389539273,0.7700004577636719,1.1192049002577278,-1.060002326965332,-3.7010715745041125,1.5810669205734484,-2.3805369507347223,0.2605322968040582,5.1030570024121005,63.4482477394642,12.200855886676713,1.3205346237693885,8,2.1500015258789062,1.0000019073486328,-2.692500114440925,-6.510000228881843,-5.549999237060547,2,-0.09363233317384911,1.140354164714729,64.05000305175781,3.480029907454738,63.7400016784668,1.285717949293303,62.27000045776367,-0.09363233317384911
10200,2020-08-27,62.02999877929688,64.29000091552734,61.290000915527344,64.29000091552734,8917800.0,-0.027132992280083923,1.6548647471668303,7.792983702300595,45.6299659232125,51.62684533767789,3.1418994734121597,2.7501830307782242,0.5170846273549898,-5.21045522917025,17.237013584548045,3.0,1.1326021634519776,-2.670501899719234,-5.5894391883579075,0.2484353889194466,-4.129970544038578,-1.2110332553998973,6.555334258448418,22.023741944859772,-30.296999050457636,1.4594686443193388,8,2.7300033569335866,2.730001449584954,-0.202500343322761,-4.780000686645522,-1.4300003051757884,3,-0.061260669222015895,1.1690065171956179,63.7599983215332,1.140354164714729,64.05000305175781,3.480029907454738,63.7400016784668,-0.061260669222015895
10201,2020-08-28,63.06999969482422,63.099998474121094,61.97000122070313,62.06000137329102,5206000.0,0.0167660960179552,1.1121525314357088,-0.44690148975602667,43.6139008448908,49.010638220480104,1.551794050731047,1.6980034475435986,-0.44697772577215744,-6.066261560100429,16.69467031879135,1.1299972534179616,0.8418012638618393,-1.5675008773803683,-4.573208064338289,1.4382063095775521,-3.0703544708593284,-0.06464728390140806,5.077613415588004,52.97614452250466,6.229295245234162,1.5028535934789602,8,1.2700004577636719,1.6900005340576172,-0.9974985122680664,-5.57499885559082,-2.6699981689453196,4,-0.05882351518034201,1.6548647471668303,62.02999877929688,1.1690065171956179,63.7599983215332,1.140354164714729,64.05000305175781,-0.05882351518034201
10202,2020-08-31,61.599998474121094,62.61000061035156,61.41999816894531,62.43999862670898,6454200.0,-0.023307455649532183,1.0169462485169607,-0.8316847015277687,41.91177009996311,46.76128426745198,2.441395451736568,3.0561262395955,1.0650705981788775,-4.481015603854772,15.906273276568022,1.6500015258789062,0.5007226166812302,-2.867001914978033,-6.157148764271497,0.4231449343154239,-4.512075339624758,-1.221928490331301,6.136157904598036,9.226116139345455,-35.231781780509515,1.64507342464673,8,2.410003662109375,3.9050025939941406,0.3600025177001953,-4.104997634887695,-0.479999542236321,0,-0.03165579539845953,1.1121525314357088,63.06999969482422,1.6548647471668303,62.02999877929688,1.1690065171956179,63.7599983215332,-0.03165579539845953
10203,2020-09-01,61.88999938964844,62.099998474121094,61.22999954223633,61.97999954223633,7919800.0,0.004707807186865143,4.272752494017825,0.10714301933233818,35.53045792127219,44.507560956845275,1.6088590303702475,2.6698859509174184,0.8110374171451227,-4.623056904290294,15.401819103903103,0.8699989318847656,-0.07091045541012875,-2.4290010452270536,-5.907513484887204,1.0495113944331038,-4.168257265057136,-0.6897448253969785,5.45938766127918,21.568612784715288,-15.714793788388032,1.7392562198300778,9,1.135000228881836,3.6750011444091797,0.07000160217285156,-4.394998550415039,0.7099990844726562,1,-0.03942476411006546,1.0169462485169607,61.599998474121094,1.1121525314357088,63.06999969482422,1.6548647471668303,62.02999877929688,-0.03942476411006546
10204,2020-09-02,65.08000183105469,65.30000305175781,62.36999893188477,62.4900016784668,10802500.0,0.051543100224037186,-1.0706701587477088,-28.777730682829652,50.028270565920245,44.71817115645747,-1.9053586299071696,-0.5307911651073596,-2.291325290010363,-7.649678394541915,14.888281260709938,3.410003662109375,-0.5604091766210217,0.7505014419555636,-2.736271953028208,4.237274836939328,-0.9928852555363221,2.4938881394474492,1.77983421917763,94.59456926293926,57.56132992050157,1.7433866974918828,9,-1.8150005340576172,0.4849987030029297,-3.1200008392333984,-7.585000991821289,-1.7900009155273438,2,-0.0680700703831556,4.272752494017825,61.88999938964844,1.0169462485169607,61.599998474121094,1.1121525314357088,63.06999969482422,-0.0680700703831556
10205,2020-09-03,61.459999084472656,64.37000274658203,61.04999923706055,64.19000244140625,11013000.0,-0.05562388821038189,1.1488668264969273,-1.0540552880685408,33.58209501515505,43.88887564342783,1.5079531270581157,3.0776741107803502,1.4041063410218868,-3.9270410781203964,15.168493770332239,4.030002593994141,-1.0490620270508018,-2.7620012283325224,-6.467865112003551,0.9438626553385063,-4.614933170168044,-0.909069286497008,4.949450045119988,9.647046574270295,-23.021764509683816,1.8529319418355146,9,1.7150020599365234,4.01500129699707,0.5000019073486328,-3.2099990844726562,3.220001220703125,3,-0.0528799226881389,-1.0706701587477088,65.08000183105469,4.272752494017825,61.88999938964844,1.0169462485169607,61.599998474121094,-0.0528799226881389
10206,2020-09-04,60.959999084472656,61.83000183105469,58.54999923706055,61.209999084472656,14688100.0,-0.008135372721252088,3.402671814355498,0.09157497897028452,33.907433109406554,42.47207360618026,2.0144260097865896,3.554346953854008,1.9749580368848427,-3.2927409686018976,15.311007647479752,3.2800025939941406,-1.4424812547964336,-3.1315011978149414,-7.10797731271883,0.8449749170889547,-5.119739255266893,-1.143263140362997,4.9135050558667785,35.70368126555194,4.7438751915908135,1.9882380574519467,9,0.9650020599365234,3.2650012969970703,1.0000019073486328,-2.089998245239258,3.7300033569335938,4,-0.005905521912044409,1.1488668264969273,61.459999084472656,-1.0706701587477088,65.08000183105469,4.272752494017825,61.88999938964844,-0.005905521912044409
10207,2020-09-08,55.63000106811523,57.790000915527344,55.31999969482422,57.06999969482422,20934800.0,-0.08743435197516358,-1.3980578389198859,5.759994506835966,26.92309134417954,40.177531898401476,6.786738196990854,8.566692456483601,7.3669141395298965,2.1122280136960185,15.707360943203874,5.6399993896484375,-1.7226559756649706,-7.980999374389654,-13.42485716334101,-2.537141585438306,-10.702928268865328,-5.25907047991398,9.364682483830741,3.1062251404518366,-26.28524415571127,2.7219288944756754,9,4.680000305175788,6.979999542236328,6.329999923706062,3.694999694824226,8.3499984741211,1,0.08574510814628833,3.402671814355498,60.959999084472656,1.1488668264969273,61.459999084472656,-1.0706701587477088,65.08000183105469,0.08574510814628833
10208,2020-09-09,55.20000076293945,56.97999954223633,54.5099983215332,56.61000061035156,16267600.0,-0.007729647616746771,1.2976780001738795,0.9791674945097398,27.073496396367588,37.57783124670751,6.51440586676609,8.714166773550417,7.833231535214111,2.599971820316483,15.843754152992146,2.470001220703125,-1.790220340983275,-7.947999763488767,-14.541549716920457,-1.3544498100570763,-11.244774740204619,-4.6512247867729215,8.440227049009472,6.394829832404407,-22.722487178847526,3.296774976715846,9,4.704999923706055,7.0049991607665945,6.889997482299805,4.254997253417962,8.30999755859375,2,0.10724634215802276,-1.3980578389198859,55.63000106811523,3.402671814355498,60.959999084472656,1.1488668264969273,61.459999084472656,0.10724634215802276
10209,2020-09-10,55.11999893188477,56.25,54.93999862670898,55.599998474121094,10670500.0,-0.0014493085135678374,-2.1190503222055854,0.3404252441000645,29.619192342920044,35.79885640445279,5.855729855303416,8.324706003845897,7.9045589175931426,2.7788737368462506,15.758935899675375,1.3100013732910227,-2.100692468532692,-7.459001541137688,-14.760673557450055,-0.1573295248253217,-11.109837549293879,-3.808165532981505,7.059392161597636,6.186615989764617,-24.58021212311249,3.6508360081561846,9,4.785001754760735,7.085000991821275,6.969999313354485,4.334999084472642,7.880001068115227,3,0.13570391304760054,1.2976780001738795,55.20000076293945,-1.3980578389198859,55.63000106811523,3.402671814355498,60.959999084472656,0.13570391304760054
10210,2020-09-11,55.0,56.31000137329102,54.68000030517578,55.61000061035156,9203300.0,-0.002177048878993282,-1.6080017089843863,1.2708358168625862,31.706101495448564,34.4757675878481,5.446401314069703,8.065106603294183,8.039133368392676,3.034803449351955,15.753479738461362,1.6300010681152415,-2.5007279460953598,-7.07550048828125,-15.014868008694478,0.8638670321319779,-11.045184248487871,-3.105816728074636,5.952288249970536,6.694008791518035,-26.136779620185898,3.969683760206615,9,4.905000686645508,7.204999923706048,7.467497825622559,4.454998016357415,7.049999237060547,4,0.15072728937322433,-2.1190503222055854,55.11999893188477,1.2976780001738795,55.20000076293945,-1.3980578389198859,55.63000106811523,0.15072728937322433
10211,2020-09-14,56.459999084472656,57.11999893188477,56.11999893188477,56.22999954223633,8495700.0,0.02654543789950292,-3.4444369092528846,-0.3770480526302624,31.671706507435474,33.33798274423391,3.2968706743274936,6.035608414017524,6.568421589368228,1.6602491624041988,14.396911478451893,2.1199989318847727,-2.9536270866902896,-5.057501220703124,-12.924480318597688,2.8094778771914406,-8.99099076965041,-1.124011671755845,3.461522776947909,59.45119575545483,25.574305375115117,3.933489548947281,9,3.4450016021728516,5.745000839233391,6.497499465942376,2.9949989318847585,5.799999237060547,0,0.14558982206862536,-1.6080017089843863,55.0,-2.1190503222055854,55.11999893188477,1.2976780001738795,55.20000076293945,0.14558982206862536
10212,2020-09-15,57.20000076293945,57.88000106811523,56.47999954223633,57.22999954223633,7209800.0,0.01310665409965095,1.1052625540653835,-0.13042973479508402,33.1197680725638,33.07012831659965,2.086511713324427,4.773221997381839,5.7467799715627095,1.0301830429183667,12.835876924695217,1.420001983642571,-3.194144996967111,-3.8304994583129854,-11.487190400115466,3.8261914834895023,-7.658844929214226,-0.0021539874117451063,1.855677332099134,79.82196584660191,45.309035067441854,3.8283454709012434,9,2.7049999237060547,5.0049991607665945,5.97499752044677,2.2549972534179616,4.909999847412109,1,0.13094408354133558,-3.4444369092528846,56.459999084472656,-1.6080017089843863,55.0,-2.1190503222055854,55.11999893188477,0.13094408354133558
10213,2020-09-16,56.47000122070313,58.20000076293945,56.38000106811523,57.4900016784668,8339400.0,-0.012762229589152296,-2.0333308961671612,34.00139877924696,32.41680034050715,31.113298291553747,2.197972418999065,4.97379348630124,6.42623817695894,1.8535769125545087,11.588192649231955,1.8199996948242259,-3.528397433831593,-4.0624990463256765,-11.533873509271693,3.408875416620333,-7.798186277798685,-0.3268118148526682,1.8583681105745953,50.85229212340998,19.173326270034458,3.735687231473005,9,2.969999313354485,5.7349987030029155,6.7724962234497,3.49999618530272,5.229999542236321,2,0.13299093605792,1.1052625540653835,57.20000076293945,-3.4444369092528846,56.459999084472656,-1.6080017089843863,55.0,0.13299093605792
10214,2020-09-17,56.34000015258789,56.63000106811523,54.68999862670898,54.81999969482422,7098700.0,-0.0023021261785909353,-1.1797748474658916,-1.4901958584374064,35.128081443450455,31.28507456136435,1.0703888104449675,4.588477114454818,6.484124853217487,2.088501237742605,10.7206815957156,1.94000244140625,-3.7517076989348084,-3.7159999847412095,-10.966392348057852,3.5343923785754257,-7.341196166399527,-0.09080380308289193,1.8600006103515625,47.1590804413344,13.669777639329546,3.625196181658318,9,1.8299999237060547,5.864999771118157,7.27500057220459,3.950000762939453,4.6100006103515625,3,0.1272630129486425,-2.0333308961671612,56.47000122070313,1.1052625540653835,57.20000076293945,-3.4444369092528846,56.459999084472656,0.1272630129486425
10215,2020-09-18,56.1500015258789,56.79999923706055,55.20000076293945,56.790000915527344,11913000.0,-0.00337235758243537,3.8485093691839967,-0.4210521032276893,31.07222170979344,30.97005107251845,0.47824544920403866,4.40247621970606,6.575103102342332,2.393123460874115,11.149453083753032,1.5999984741210938,-3.9273944339055404,-3.523998641967779,-10.751060118945368,3.703062835009817,-7.137529380456577,0.0895320965210189,2.049999237060554,41.595498877327586,10.134467173531846,3.613530738488797,9,0.20499801635742898,6.054998397827148,7.739996910095222,4.444997787475593,3.359996795654304,4,0.12199462667804228,-1.1797748474658916,56.34000015258789,-2.0333308961671612,56.47000122070313,1.1052625540653835,57.20000076293945,0.12199462667804228
10216,2020-09-21,57.31999969482422,57.36000061035156,54.1500015258789,55.209999084472656,8494300.0,0.02083701045682207,1.9315027451854807,-3.2968790978232,38.09789215738276,32.2116956073188,-1.410740455138722,2.9962410371246477,5.346652629257164,1.2831247973512632,12.381650218330499,3.2099990844726634,-4.65820197118191,-2.1065004348754854,-9.298183627156462,5.085182757405498,-5.702342031015974,1.4893411612650027,0.28960067749023466,78.27157447185274,42.180464505306695,3.595841596140491,9,-1.144998550415039,4.705001831054673,6.569998741149902,3.2749996185302734,1.5100021362304688,0,0.08251918296265148,3.8485093691839967,56.1500015258789,-1.1797748474658916,56.34000015258789,-2.0333308961671612,56.47000122070313,0.08251918296265148
10217,2020-09-22,57.88999938964844,58.11000061035156,56.709999084472656,57.959999084472656,7629300.0,0.009944167792375058,6.5675196403901275,-0.03317520122070277,39.04709876220819,33.54209587018998,-1.8175844737265265,2.0717206992062245,4.758435930475805,0.8514551658072946,13.307135912854573,1.4000015258789062,-4.779844628518809,-1.2440006256103544,-8.167870420976953,5.679869169756245,-4.705935523293654,2.217934272072945,-3.7399978637695384,92.34564366199704,52.16960321407604,3.461934897683299,9,-1.7149982452392578,3.3000030517578125,7.6150007247924805,4.3200016021728445,-0.5699996948242188,1,0.07548797681739461,1.9315027451854807,57.31999969482422,3.8485093691839967,56.1500015258789,-1.1797748474658916,56.34000015258789,0.07548797681739461
10218,2020-09-23,57.25,58.88000106811523,57.0099983215332,58.099998474121094,8831800.0,-0.01105543956462507,-1.8120303339719728,12.142888283378747,25.079559874724495,33.0376922626127,-0.956833233603831,2.293762791092348,5.339200729827553,1.6720157671843623,13.771395959780964,1.8700027465820241,-4.925305606525555,-1.5439998626709013,-8.110024689203996,5.022024963862201,-4.827012275937449,1.7390125505956462,-3.099998474121101,65.53908613393716,30.914548837124812,3.2830124132665506,9,-0.7349987030029368,3.520000457763672,8.255000114440918,4.960000991821282,2.25,2,0.08489084035548577,6.5675196403901275,57.88999938964844,1.9315027451854807,57.31999969482422,3.8485093691839967,56.1500015258789,0.08489084035548577
10219,2020-09-24,57.790000915527344,58.81999969482422,56.7599983215332,56.93999862670898,6318500.0,0.009432330402224354,-2.404952789293652,-1.0000044878872008,35.47110464354169,33.45602594573416,-1.204981511435541,1.3529382159189112,4.759203556877004,1.3065318638487042,14.293984540832112,2.0600013732910156,-4.362905683733835,-0.7054990768432603,-6.850245559535253,5.439247405848732,-3.777872318189253,2.3668741645027325,-3.450799407958989,76.955597080829,37.55343782640104,3.072373241345995,9,-1.2749996185302805,2.6500015258789062,7.714999198913574,4.420000076293938,1.4399986267089844,3,0.06765876077986954,-1.8120303339719728,57.25,6.5675196403901275,57.88999938964844,1.9315027451854807,57.31999969482422,0.06765876077986954
10220,2020-09-25,58.22999954223633,58.38000106811523,56.6500015258789,57.4900016784668,6542600.0,0.007613750125253338,2.326919267872253,0.8705833778380077,39.140809717557545,34.285926302414396,-1.2724311826882229,0.6468191722372296,4.275759703870065,1.025102325779983,15.198388876228918,1.7299995422363281,-3.731796833307861,-0.07550048828125,-5.990795176901571,5.839794200339071,-3.0331478325914105,2.8821468560289105,-3.709166052246097,86.25789452885273,44.471666272873975,2.9576473443101587,9,-1.714998245239265,1.4950027465820312,7.320000648498535,3.980001449584954,2.1000022888183594,4,0.04671133852113818,-2.404952789293652,57.790000915527344,-1.8120303339719728,57.25,6.5675196403901275,57.88999938964844,0.04671133852113818
10221,2020-09-28,59.36000061035156,59.849998474121094,58.25,58.27999877929688,8616000.0,0.019405823063687322,-1.8070163697447497,1.4594661470415295,72.28195948763644,38.63728090408913,-2.1767109057382186,-0.8172790931229983,3.115837920502088,0.03550525234039981,15.878198524373449,1.6199989318847656,-3.152182049018897,1.2400005340576143,-4.264623134213807,6.744624202329035,-1.512311300078096,3.992312368193325,-4.664800417236329,84.68755215411396,36.43846908509044,2.7523118341357105,9,-2.3600006103515625,0.3650016784667969,6.314999580383301,2.8500003814697195,2.470001220703125,0,0.0025269155936544774,2.326919267872253,58.22999954223633,-2.404952789293652,57.790000915527344,-1.8120303339719728,57.25,0.0025269155936544774
10222,2020-09-29,59.6500015258789,60.25,59.1500015258789,59.38000106811523,5402200.0,0.004885460117006302,-2.013696339456033,0.25000000000000167,77.03524307688022,43.59488565257503,-2.3273804455885596,-1.3289977262244719,2.7525689883555344,-0.12295527979208742,16.273415497971623,1.0999984741211009,-2.6019240877963625,1.6275012969970604,-3.6832540144557626,6.938256608449883,-1.0278763587293511,4.282878952723472,-4.645513435903311,83.33336865461912,28.559409699986723,2.6553776557264106,9,-2.450000762939446,0.07500076293946023,5.6849985122680735,2.559999465942383,5.209999084472663,1,-0.01374685119611374,-1.8070163697447497,59.36000061035156,2.326919267872253,58.22999954223633,-2.404952789293652,57.790000915527344,-0.01374685119611374
10223,2020-09-30,59.45000076293945,60.18000030517578,58.9900016784668,59.43000030517578,9074400.0,-0.0033529045737354934,-1.6444481178659682,0.07407564390567824,75.92815941508567,48.12822764942338,-1.8553195171292813,-1.3925657646631322,2.8728879878348152,0.16788237315800814,16.62851321770522,1.1899986267089844,-2.1291408170075172,1.5495004653930664,-3.492472994262286,6.591473925048419,-0.9714862644346098,4.070487195220743,-4.025871720161909,77.7777895515398,16.161477736554517,2.520986729827678,9,-2.25,0.27500152587890625,5.8849992752075195,2.760000228881829,10.499996185302734,2,-0.03582844475660729,-2.013696339456033,59.6500015258789,-1.8070163697447497,59.36000061035156,2.326919267872253,58.22999954223633,-0.03582844475660729
10224,2020-10-01,60.6500015258789,61.02000045776367,59.5099983215332,60.36999893188477,7542800.0,0.02018504201075655,1.9607871736471856,13.999809269501483,79.95758930557948,53.559935160066274,-2.6593070387924342,-3.1004283681778517,1.5922891670617858,-0.9365747408436462,16.7403251520414,1.5699996948242188,-1.6807074020734944,2.971001243591303,-1.0233467987815743,6.96534928596418,0.9738272224048643,4.9681752647777415,-4.839802806523558,91.53320315057393,22.02073933401418,1.9971740211864402,10,-3.06500053405761,-0.9249992370605398,4.6849985122680735,1.5599994659423828,9.879997253417976,3,-0.01896127777322809,-1.6444481178659682,59.45000076293945,-2.013696339456033,59.6500015258789,-1.8070163697447497,59.36000061035156,-0.01896127777322809
10225,2020-10-02,58.209999084472656,59.65999984741211,58.18999862670898,59.09000015258789,7103900.0,-0.0402308718881913,-2.1956479373727236,-3.142831841528204,58.40537648593584,55.81632230768328,0.1158150952142023,-0.9659148034128293,3.9406991300965615,1.6125775861481344,17.693886774705582,2.460002899169922,-1.1803400448520733,0.6934988021850614,-2.897227854457455,4.284225458827578,-1.1018645261361968,2.4888621305063197,-1.878820191276482,0.7067294990485975,-67.18354993977898,1.7953633283212598,10,0.6250019073486328,1.5150032043457031,7.125000953674316,4.000001907348626,13.090003967285156,4,0.01752277055155904,1.9607871736471856,60.6500015258789,-1.6444481178659682,59.45000076293945,-2.013696339456033,59.6500015258789,0.01752277055155904
10226,2020-10-05,60.599998474121094,60.63000106811523,58.7599983215332,58.93000030517578,6694600.0,0.0410582275766771,1.1618486913188337,-1.8977228885893007,64.09617464352672,58.59955296116312,-1.9668194301924586,-3.5671574044496808,1.582027036682362,-0.6398536694985495,17.89644878931943,2.420001983642571,-0.6777612804622066,3.1014982223510756,-0.41947823340221646,6.622474678104368,1.341009994474426,4.861986450227725,-3.799937424468169,85.15895010972307,18.00225106285606,1.7604882278766463,10,-1.7649974822998047,-0.8749961853027344,4.160002708435059,3.130002975463867,8.790000915527344,0,-0.0044553902617952,-2.1956479373727236,58.209999084472656,1.9607871736471856,60.6500015258789,-1.6444481178659682,59.45000076293945,-0.0044553902617952
10227,2020-10-06,60.4000015258789,62.15999984741211,60.16999816894531,60.33000183105469,6947900.0,-0.0033002797570630404,-9.20495314853577,0.04191603088308771,67.04250095946422,63.262101970578634,-1.5347290875777873,-3.1531445662989412,1.7346245883813651,-0.3489983362012552,17.182073135975934,1.9900016784667969,-0.04805340314223372,2.663001251220699,-0.9695078840693512,6.295510386510749,0.8467466835756738,4.479255818865724,-3.177946535414897,55.66756220741175,-12.991734743440759,1.8162545676450244,10,-0.9950008392333913,-0.6749992370605398,4.149998664855964,3.329999923706062,10.760002136230476,1,0.023675501143209265,1.1618486913188337,60.599998474121094,-2.1956479373727236,58.209999084472656,1.9607871736471856,60.6500015258789,0.023675501143209265
10228,2020-10-07,61.11999893188477,61.790000915527344,60.91999816894531,61.5,5335400.0,0.011920486553255838,-1.2307688545675957,-5.428610354223883,69.7194748557213,67.0674764385986,-1.8417124984709048,-3.591002931566557,0.9975058401844521,-0.9348667193894045,16.200516012531224,1.3899993896484446,0.3871567342716915,3.086998748779301,-0.6386683242824205,6.812665821841023,1.2241652122484439,4.949832285310158,-3.305390558587,73.80351144216675,2.3244247313807165,1.8628335365308595,10,-1.714998245239265,-1.3949966430664134,3.637502670288079,2.610002517700188,8.68000411987304,2,0.06119112800762383,-9.20495314853577,60.4000015258789,1.1618486913188337,60.599998474121094,-2.1956479373727236,58.209999084472656,0.06119112800762383
10229,2020-10-08,62.599998474121094,62.70000076293945,61.36999893188477,61.70000076293945,5411500.0,0.02421465261944311,1.4181801157584688,-2.3684083722331417,74.04921273841869,70.94618788536096,-2.8694102899511478,-4.72409384233255,-0.5133963748820491,-2.3078131895025678,15.308444807900612,1.5800018310546804,0.8314710829787657,4.192998313903807,0.20598771091626844,8.180008916891346,2.199493012410038,6.1865036153975765,-4.2639431239296,97.7826554002047,21.59307342922645,1.993505301493771,10,-2.154998779296875,-2.8749961853027344,1.6950016021728516,1.1300029754638672,10.209999084472656,3,0.11741211906194526,-1.2307688545675957,61.11999893188477,-9.20495314853577,60.4000015258789,1.1618486913188337,60.599998474121094,0.11741211906194526
10230,2020-10-09,63.290000915527344,63.81000137329102,63.06000137329102,63.290000915527344,6366800.0,0.011022403486024013,-2.260876055263564,0.0,73.08585104330348,71.03550916932394,-3.0912470314020126,-5.018486631764162,-1.264639055291127,-2.903386949145613,14.4531830347155,1.210002899169929,1.6223141460344124,4.468500709533693,0.2555621206460472,8.681439298421338,2.3620314150898665,6.574970003977519,-4.342993207551139,89.70296745498646,13.207640468788583,2.1064692944438237,10,-2.2900009155273438,-4.029998779296875,1.125,0.4400005340576172,11.19000244140625,4,0.11439402368523743,1.4181801157584688,62.599998474121094,-1.2307688545675957,61.11999893188477,-9.20495314853577,60.4000015258789,0.11439402368523743
10231,2020-10-12,64.68000030517578,65.12000274658203,63.97999954223633,64.05999755859375,7021900.0,0.021962385361688597,-1.9230897139950702,100.0,74.69091242009947,70.7750279852372,-4.075864501401249,-6.072425448755709,-2.69808811581683,-4.212429897024606,14.138423197074946,1.8300018310546875,2.2014043310760982,5.44750003814697,0.6423720812108371,10.252627995083103,3.0449360596789035,7.850064016615036,-4.954913610749209,91.1110700100338,15.934117449926148,2.402563978468066,10,-3.0249996185302734,-5.0449981689453125,-0.3549995422363281,-0.9499988555908203,9.69000244140625,0,0.10235007290270981,-2.260876055263564,63.290000915527344,1.4181801157584688,62.599998474121094,-1.2307688545675957,61.11999893188477,0.10235007290270981
10232,2020-10-13,64.69000244140625,65.41999816894531,64.16000366210939,65.23999786376953,7189900.0,0.00015464032441681042,1.769230769230738,-0.8870854611456347,78.35366190508037,71.04452826190328,-3.6830732022494743,-5.789347296315441,-2.7742413315030348,-4.110896637395896,14.220949203714174,1.2599945068359233,2.7376275550922458,5.083002090454102,-0.19898775058625517,10.364991931494451,2.442007169933923,7.72399701097428,-3.9938308575916963,83.77787272135416,7.076860544960255,2.6409949205201757,10,-2.8850040435791016,-4.905002593994141,-1.6150016784667969,-0.9600009918212891,11.019996643066406,1,0.07265414702216577,-1.9230897139950702,64.68000030517578,-2.260876055263564,63.290000915527344,1.4181801157584688,62.599998474121094,0.07265414702216577
10233,2020-10-14,63.97999954223633,65.18000030517578,63.43000030517578,64.90000152587889,5823900.0,-0.010975465641897553,1.3648655963172696,1.6727448015647066,73.28817315102782,70.30348202250866,-2.528849648206574,-4.730396225940233,-2.134845514032193,-3.2822953244709936,14.313530466211505,1.75,2.80612888838796,3.9974992752075167,-1.411743961646124,9.406742512061157,1.2928776567806963,6.702120893634337,-2.3390626413956213,64.44447165491012,-11.7193624814048,2.704621618426819,10,-2.1750011444091797,-4.194999694824219,-2.519998550415039,-1.3699989318847727,13.270000457763672,2,0.11222263474905425,1.769230769230738,64.69000244140625,-1.9230897139950702,64.68000030517578,-2.260876055263564,63.290000915527344,0.11222263474905425
10234,2020-10-15,63.5099983215332,63.68999862670898,62.02000045776367,62.4000015258789,6397300.0,-0.007346064771270533,1.2721103617221825,-1.206515654737497,69.81980433935897,71.57175178400011,-1.7997578833327808,-3.8954148923195504,-1.7430134915041862,-2.7072000512040617,13.550825877867545,1.9599990844726562,2.8156113363102335,3.1689981460571275,-2.1737702203684535,8.511766512482701,0.49761396284434056,5.840382329269914,1.9099998474121094,43.82349608263986,-29.78030585669792,2.671384183212788,10,-1.4200000762939453,-3.7249984741210938,-2.454998016357422,-1.3049983978271555,13.210002899169922,3,0.09903959843267662,1.3648655963172696,63.97999954223633,1.769230769230738,64.69000244140625,-1.9230897139950702,64.68000030517578,0.09903959843267662
10235,2020-10-16,63.0,63.93000030517578,62.40999984741211,63.7599983215332,6841000.0,-0.008030205243451993,1.7636314455245024,-0.6846851491001025,64.33070109304555,71.5978102783911,-0.6021678714677918,-2.9997162997586457,-1.2781024232787814,-2.1141249983882915,12.871690336553721,1.5200004577636719,2.8532686217635472,2.316499900817874,-2.7669979016838795,7.39999770331962,-0.22524900043300278,4.858248802068751,2.351998214721675,28.823535351608736,-41.58633610146205,2.5417489012508736,10,-0.2050018310546875,-3.2150001525878906,-1.9449996948242188,-0.7950000762939524,17.5,4,0.15571424696180558,1.2721103617221825,63.5099983215332,1.3648655963172696,63.97999954223633,1.769230769230738,64.69000244140625,0.15571424696180558
10236,2020-10-19,62.04999923706055,63.61999893188477,61.81000137329102,63.16999816894531,5757500.0,-0.01507937718951513,-1.2625045001657216,1.4736860597603763,58.982024387214516,70.70220177036335,0.6427363619027346,-1.7678239610559672,-0.3838680606466056,-1.058105079983207,11.689258969943692,1.80999755859375,2.707604117396194,1.1299991607666016,-3.7298211132205807,5.989819434753784,-1.2999109762269896,3.5599092977601927,3.235359022521962,6.64814617172052,-59.560587937682534,2.4299101369935903,10,1.1199989318847656,-2.2649993896484375,-0.9949989318847656,0.1550006866455007,20.89999771118164,0,0.20032238956820136,1.7636314455245024,63.0,1.2721103617221825,63.5099983215332,1.3648655963172696,63.97999954223633,0.20032238956820136
10237,2020-10-20,62.2599983215332,63.0099983215332,62.02000045776367,62.66999816894531,4479700.0,0.003384352732549667,-1.2247253618622673,0.3660716414453629,60.50859005736596,69.67877012610163,0.809446074515968,-1.7219317485669592,-0.702180389292792,-1.1838979758332044,10.845119442120835,0.9899978637695312,3.0124666093675287,1.1214982986450224,-3.554186819886212,5.797183417176264,-1.2163442606205948,3.4593408579106395,2.8863456625976482,13.353029402608982,-49.26933422307937,2.3378425592656202,10,1.135000228881836,-2.4749984741210938,-1.2049980163574219,-0.05499839782715554,18.880001068115234,1,0.19450698283845713,-1.2625045001657216,62.04999923706055,1.7636314455245024,63.0,1.2721103617221825,63.5099983215332,0.19450698283845713
10238,2020-10-21,62.11000061035156,62.86000061035156,61.90999984741211,62.4000015258789,6188900.0,-0.0024092148285485004,-1.7536156567890313,0.7073195694042383,55.9253211064852,67.66500438922014,1.2456356929854593,-1.253430521479018,-0.6393265541485675,-0.9418874978694518,10.334209819679824,0.9500007629394531,3.059752580370464,0.7285005569458036,-3.5876148864439017,5.044616000335516,-1.429557164749049,2.8865582786406563,2.902889669345697,14.150914538142207,-42.9631847654161,2.158057721694855,10,1.5049991607666016,-2.325000762939453,-1.0550003051757812,0.09499931335448508,20.550003051757812,2,0.21896632330501786,-1.2247253618622673,62.2599983215332,-1.2625045001657216,62.04999923706055,1.7636314455245024,63.0,0.21896632330501786
10239,2020-10-22,61.70000076293945,62.1500015258789,60.86000061035156,61.72999954223633,6013400.0,-0.00660118891294581,1.965509983952046,0.10344373997001122,66.95822478990425,66.98415702773134,1.6925331673232193,-0.5644222120400286,-0.38879692332561433,-0.4429216324231078,9.553191688636867,1.2900009155273366,3.09442553373313,0.12300071716308736,-3.8486149206088243,4.094616354934999,-1.862807101722872,2.1088085360490467,3.184773960501559,27.361571208103562,-35.36388896135993,1.9858078188859567,10,1.4399986267089844,-1.9150009155273438,-0.8775005340576172,0.5049991607665945,20.78000259399414,3,0.25202591644700223,-1.7536156567890313,62.11000061035156,-1.2247253618622673,62.2599983215332,-1.2625045001657216,62.04999923706055,0.25202591644700223
10240,2020-10-23,60.95000076293945,62.16999816894531,60.65999984741211,61.70000076293945,6519800.0,-0.012155591421815548,-1.270671041611693,25.001017293997965,52.02313515277535,64.46551510913977,2.319631409349448,0.42140745058884477,0.23583010115773106,0.3603327250572903,8.724796384378438,1.5099983215332031,3.0149854702826318,-0.7629993438720675,-4.426360371107577,2.9003616833634496,-2.5946798574898224,1.0686811697456875,3.693287513716186,9.797331257587489,-48.02125876491294,1.831680513617757,10,2.089998245239258,-1.1650009155273438,-0.7625007629394531,1.2549991607665945,23.319995880126953,4,0.2587366736729,1.965509983952046,61.70000076293945,-1.7536156567890313,62.11000061035156,-1.2247253618622673,62.2599983215332,0.2587366736729
10241,2020-10-26,59.5099983215332,60.5,58.6500015258789,60.33000183105469,6715400.0,-0.023625962647761622,2.189652961159154,1.0933380126953125,45.500490819079694,60.81516276625081,3.2957268796964883,1.9744548503981747,1.4489348965180966,1.8406471460332554,8.983626363242076,2.299999237060554,2.6801301556685146,-2.2105016708374023,-5.854140737984821,1.4331373963100162,-4.032321204411112,-0.38868213726369305,4.814626880782953,19.724711644547078,-36.78111032885836,1.8218195335737097,10,2.4050025939941406,0.27500152587890625,-0.22999858856201172,2.6950016021728445,25.78000259399414,0,0.35271386776147384,-1.270671041611693,60.95000076293945,1.965509983952046,61.70000076293945,-1.7536156567890313,62.11000061035156,0.35271386776147384
10242,2020-10-27,58.83000183105469,59.9900016784668,58.77000045776367,59.77999877929688,4626200.0,-0.011426592331669871,-1.2803767638523462,1.1585279053214885,38.37565193548395,56.935993742301484,3.4163297794053022,2.729828943097985,1.9113757805663596,2.5245184374550362,9.458112118331808,1.220001220703125,2.2836928795920244,-2.8494981765747056,-6.607882420429178,0.9088860672797665,-4.728690298501938,-0.9703060546474731,4.927161003617741,4.275542620416861,-47.97504473820959,1.8791921219272356,10,2.4599990844726562,2.204998016357422,0.26999950408934836,3.1949996948242045,27.269996643066406,1,0.40999480480136996,2.189652961159154,59.5099983215332,-1.270671041611693,60.95000076293945,1.965509983952046,61.70000076293945,0.40999480480136996
10243,2020-10-28,57.31999969482422,58.22000122070313,56.86999893188477,57.77999877929688,8976600.0,-0.025667212123617222,1.0149228237785675,0.48421111807128675,23.279371610017662,51.76483455015245,4.338500626471166,4.292134853366171,3.198231836923732,4.034284550453229,10.167537740910696,1.9600028991699148,1.6558737613290901,-4.253000259399414,-8.38002616596421,-0.12597435283461067,-6.316513212681812,-2.189487306117016,5.926447008968857,8.49058165504611,-36.43074364135383,2.063512953282401,10,3.0799999237060547,3.7150001525878906,1.362502098083496,4.705001831054673,31.519996643066406,2,0.41556175543690865,-1.2803767638523462,58.83000183105469,2.189652961159154,59.5099983215332,-1.270671041611693,60.95000076293945,0.41556175543690865
10244,2020-10-29,59.5,60.22999954223633,56.95000076293945,57.22999954223633,6314400.0,0.03803210601504281,-1.3180219635055879,-4.93479342543903,33.33333333333333,48.3206825768511,1.7096513419198942,2.1308095863305994,0.8338696142230617,1.8684788174209075,10.944899820224032,3.279998779296875,0.9879096782221737,-2.0154998779296847,-6.227835297046127,2.1968355411867577,-4.121667587487906,0.09066783162853653,2.9812729711640813,49.62266880577639,9.937714602640419,2.106167709558222,10,0.7449989318847727,1.5349998474121094,-0.8574991226196289,2.525001525878892,29.639999389648438,3,0.38924375902704833,1.0149228237785675,57.31999969482422,-1.2803767638523462,58.83000183105469,2.189652961159154,59.5099983215332,0.38924375902704833
10245,2020-10-30,59.22999954223633,59.27999877929688,58.2599983215332,58.7400016784668,7336200.0,-0.004537822819557502,2.4576501318987667,0.21585804623681032,23.414640318841577,44.36875101369856,1.5518300732715318,2.6152281052427924,0.9796245171066857,2.1501302184000224,11.141232537209852,1.2400016784667969,0.39541564087321035,-2.336500358581546,-6.4024840807419,1.729483363578808,-4.369492219661723,-0.3035084975013689,2.577920544214237,65.01377178869309,30.518850819556178,2.032991861080175,10,0.7099990844726562,1.8050003051757812,-0.752497673034668,2.795001983642564,30.520000457763672,4,0.39253763286150156,-1.3180219635055879,59.5,1.0149228237785675,57.31999969482422,-1.2803767638523462,58.83000183105469,0.39253763286150156
10246,2020-11-02,60.33000183105469,60.47999954223633,59.52999877929688,59.95000076293945,7475100.0,0.01857170854836765,1.7941343116960136,0.7755157648890619,30.77601814368957,41.06513191217896,0.20359882378824778,1.574696740255206,-0.185401223253713,1.1393474391172091,11.6234993312169,1.25,-0.12151245546143485,-1.2229982376098647,-5.3042575839263435,2.858261108706614,-3.2636279107681077,0.8176314355483782,0.8853677168479805,95.84493945093729,64.79215591361401,2.0406296731582403,11,-0.46500205993652344,0.8149967193603516,-2.2100000381469727,1.6949996948242045,27.48999786376953,0,0.39681740569231483,2.4576501318987667,59.22999954223633,-1.3180219635055879,59.5,1.0149228237785675,57.31999969482422,0.39681740569231483
10247,2020-11-03,61.83000183105469,62.43999862670898,60.9900016784668,60.9900016784668,9967600.0,0.024863251358760552,-2.452373059159569,2.21052050394017,41.13768540040323,39.42206127816985,-1.524084369213142,0.19744487137451472,-1.7817249698229958,-0.280007390239156,11.974248241652116,2.1099967956542898,-0.4958983198385596,0.2055017471313505,-3.8406608036415406,4.251664297904242,-1.817579528255095,2.228583022517796,-4.960002899169915,89.04853089631018,59.64934502243909,2.0230812753864456,11,-2.1750030517578125,-0.6850032806396484,-3.467500686645508,0.19499969482420454,26.05999755859375,1,0.37942743635323106,1.7941343116960136,60.33000183105469,2.4576501318987667,59.22999954223633,-1.3180219635055879,59.5,0.37942743635323106
10248,2020-11-04,64.86000061035156,65.19000244140625,62.13000106811523,63.43999862670898,9808300.0,0.04900531602079017,1.942301026480903,1.6904782448762805,54.59497077952009,38.048366388127164,-4.6075006673433165,-2.6751525293059046,-4.8848184319490855,-3.21890655246753,12.705026449143602,3.3600006103515625,-0.6663328044682686,3.0485004425048814,-1.2380479347704494,7.335048819780212,0.9052262538672124,5.19177463114255,-7.878601684570306,95.99512422531338,65.59413562075532,2.143274188637667,11,-3.8299999237060547,-3.7150020599365234,-6.397499084472656,-2.8349990844726705,23.44000244140625,2,0.3274745245743902,-2.452373059159569,61.83000183105469,1.7941343116960136,60.33000183105469,2.4576501318987667,59.22999954223633,0.3274745245743902
10249,2020-11-05,69.94999694824219,70.05999755859375,65.91000366210939,66.0,13118100.0,0.07847666188702229,-1.0096873233504464,2.7816841058979835,68.03320747007729,39.827263312271825,-9.391816215457268,-7.574627288775716,-9.980921154919805,-8.211071409987369,13.530692117819147,5.1999969482421875,-0.7544066673610388,7.77099685668945,2.1479028012416137,13.394090912137287,4.959449828965532,10.582543884413369,-12.640253881835932,99.06779137742585,65.63895343114545,2.8115470277239187,11,-6.48499870300293,-6.48499870300293,-11.487495422363281,-7.9249954223632955,18.550003051757812,3,0.27005003879593636,1.942301026480903,64.86000061035156,-2.452373059159569,61.83000183105469,1.7941343116960136,60.33000183105469,0.27005003879593636
10250,2020-11-06,70.52999877929688,70.86000061035156,68.34999847412111,68.90000152587889,8639700.0,0.008291663421856166,1.1921407272908873,0.41265785132906446,72.43386393962201,42.81986032566541,-9.465371419429573,-7.9942872351355305,-10.50464401079175,-8.712187896323826,13.997330709762585,2.5100021362304545,-0.7215462230188621,7.988998794555663,1.2444085273949668,14.733589061716366,4.616703660975318,11.361293928136014,-12.455240443359372,97.08736295037326,57.78121693066757,3.3722951335803506,11,-6.664999008178711,-6.664999008178711,-11.87499713897705,-8.504997253417983,17.94000244140625,4,0.263859363851489,-1.0096873233504464,69.94999694824219,1.942301026480903,64.86000061035156,-2.452373059159569,61.83000183105469,0.263859363851489
10251,2020-11-09,71.30000305175781,75.93000030517578,71.26000213623047,73.19999694824219,10154600.0,0.010917400904407293,-3.717180046392984,-1.1656423914213532,73.22714127295998,46.692248029829415,-9.372729758456273,-8.68836540936055,-11.241788908054218,-9.404095960755484,14.31189535711377,5.400001525878906,-0.7465524137767616,8.428002929687501,0.6680693240250548,16.187936535349948,4.548036126856275,12.307969732518728,-12.202425333867183,69.00938635201284,25.328948400705528,3.879966802831225,11,-4.900003433227539,-4.900003433227539,-12.020001411437988,-9.27500152587892,17.25,0,0.25876572452386903,1.1921407272908873,70.52999877929688,-1.0096873233504464,69.94999694824219,1.942301026480903,64.86000061035156,0.25876572452386903
10252,2020-11-10,69.38999938964844,71.48999786376953,69.09999847412111,70.94999694824219,8206100.0,-0.02678826900922948,-1.2336449264512062,0.8210539841629323,67.15361862175513,51.567164364466905,-6.489726632846569,-6.75450275279168,-9.273053007672644,-7.435411090504672,14.201132538710864,2.3899993896484233,-0.5406589355243483,6.282999420166014,-1.9772846183266495,14.543283458658678,2.152857400919686,10.41314143941235,-8.609179413029295,52.60868639786689,4.978446415341907,4.130142019246333,11,-2.9499988555908203,-2.989999771118164,-10.109997749328613,-7.3649978637695455,18.110000610351562,1,0.2656002373149633,-3.717180046392984,71.30000305175781,1.1921407272908873,70.52999877929688,-1.0096873233504464,69.94999694824219,0.2656002373149633
10253,2020-11-11,71.16000366210938,71.69999694824219,69.87999725341797,70.19999694824219,8071900.0,0.025508060066721683,-1.2749909401285549,-0.6153898822332642,70.94773546830112,55.74654237946333,-6.80576848346989,-8.38913418077307,-10.971895532681756,-9.140955405831349,14.533973110042147,2.30999755859375,-0.06097013348461644,7.694003486633299,-1.316102022943511,16.70410899621011,3.1889507318448977,12.199056241421701,-8.864265652634572,52.39522713446082,2.1102101734262604,4.505052754788405,11,-4.065004348754883,-4.760004043579102,-11.595002174377441,-9.135002136230483,14.92999267578125,2,0.23510391886681847,-1.2336449264512062,69.38999938964844,-3.717180046392984,71.30000305175781,1.1921407272908873,70.52999877929688,0.23510391886681847
10254,2020-11-12,69.80000305175781,71.1500015258789,69.43000030517578,70.86000061035156,8542700.0,-0.01911186818945776,1.0975632449129598,-1.1041564014940792,69.08149415631169,60.820637250293345,-4.281285945675307,-6.88683215521656,-9.65790834672768,-7.716882886508756,15.59706764273735,1.7300033569335938,0.5903188867842886,6.019502639770508,-3.4256738487277687,15.464679128268784,1.2969143955213696,10.742090884019646,-6.140838812712914,19.129343368970563,-34.778524224225364,4.7225882442491365,11,-2.0700035095214844,-3.400003433227539,-10.235001564025879,-7.7750015258789205,16.610000610351562,3,0.26504296835462826,-1.2749909401285549,71.16000366210938,-1.2336449264512062,69.38999938964844,-3.717180046392984,71.30000305175781,0.26504296835462826
10255,2020-11-13,72.80999755859375,73.94000244140625,71.51000213623047,72.2699966430664,10179400.0,0.043123128585022874,-1.3592351309410498,-0.5094359993090344,76.85782722229557,65.94083825902734,-5.7690572283778465,-9.617286860553577,-12.563187213021962,-10.630760640148168,16.796787037740156,4.1399993896484375,1.7059498260670622,8.538997268676752,-1.7193989329684882,18.797393470321992,3.409799167854132,13.668195369499372,-7.923749712935759,54.31915212092634,-3.7510270703940805,5.129198100822619,11,-4.349996566772461,-6.409997940063477,-12.724996566772461,-10.784996032714858,12.830001831054688,4,0.21549241817759635,1.0975632449129598,69.80000305175781,-1.2749909401285549,71.16000366210938,-1.2336449264512062,69.38999938964844,0.21549241817759635
10256,2020-11-16,74.4800033569336,74.52999877929688,72.58000183105469,72.97000122070312,8104400.0,0.022936490239488183,1.4223670181258146,2.796295511380494,80.38833447008776,70.3020214889923,-5.834347828319295,-10.86539561250973,-14.090793787321338,-12.194122531468693,18.423840982530766,1.9499969482421875,2.7160070619040226,9.587502861022955,-1.5709769242932907,20.7459826463392,4.008262968364832,15.166742753681078,-8.489380265323831,99.07927404137295,32.791485182320116,5.579239892658122,11,-5.450002670288086,-8.08000373840332,-14.35000228881836,-12.455001831054702,9.549995422363281,0,0.18783562343203308,-1.3592351309410498,72.80999755859375,1.0975632449129598,69.80000305175781,-1.2749909401285549,71.16000366210938,0.18783562343203308
10257,2020-11-17,74.37000274658203,74.56999969482422,73.05999755859375,73.76000213623047,5460100.0,-0.001476914680365926,1.9901195026514178,0.40397334263006585,85.01025346181623,73.68149734258074,-4.200177153394733,-10.331318309201421,-13.664908150598308,-11.951487578681892,20.141336101622002,1.5100021362304688,3.9599869309782036,8.872002029418951,-2.977855253056063,20.721859311893965,2.947073388181437,14.796930670656458,-7.385441933615667,96.10900832702498,21.58038578466065,5.924928641237508,11,-3.450000762939453,-7.970003128051758,-13.725001335144043,-12.34500122070314,10.959999084472656,1,0.19066827728236801,1.4223670181258146,74.4800033569336,-1.3592351309410498,72.80999755859375,1.0975632449129598,69.80000305175781,0.19066827728236801
10258,2020-11-18,75.70999908447266,76.66999816894531,74.58999633789062,74.69000244140625,10667700.0,0.018017968110835003,-2.409814331901269,1.672123971283488,84.47467535333395,75.50832710738705,-4.290432007781632,-11.17304358480439,-14.653073406734542,-13.160568696766468,22.14278972412025,2.2999954223632812,5.209839740720014,9.531998443603513,-3.0382184592418326,22.102215346448858,3.24688999218084,15.817106895026185,-7.830894322285346,86.74034022472999,8.686969823139535,6.2851084514226745,11,-3.200000762939453,-8.940000534057617,-14.914999961853027,-13.684997558593764,9.160003662109375,2,0.15572580977544015,1.9901195026514178,74.37000274658203,1.4223670181258146,74.4800033569336,-1.3592351309410498,72.80999755859375,0.15572580977544015
10259,2020-11-19,77.25,77.51000213623047,74.51000213623047,75.26000213623047,8990100.0,0.020340786344603012,1.3904362125407685,1.9509847187212495,86.35995363867012,77.05567040728127,-5.236728210799285,-12.109190567071522,-15.813515207858558,-14.581564612102056,24.722204411357744,3.0,6.370513665599304,10.294499397277832,-3.0115794649326233,23.600578259488287,3.6414599661726044,16.94753882838306,-8.31598802900173,95.66663106282553,15.304389405669141,6.653039431105228,11,-3.9449996948242188,-10.059999465942383,-16.45500087738037,-15.224998474121108,7.019996643066406,3,0.11443360955198223,-2.409814331901269,75.70999908447266,1.9901195026514178,74.37000274658203,1.4223670181258146,74.4800033569336,0.11443360955198223
10260,2020-11-20,76.72000122070312,78.56999969482422,76.68000030517578,77.19999694824219,7609100.0,-0.0068608256219659935,-5.750027247956403,-0.24120414211391963,83.84963825776316,78.23594785003718,-4.1754297805107115,-10.895799651194508,-14.898421743469818,-13.922139875567893,27.390926104026402,1.8899993896484375,7.180733286690554,8.97600059509277,-4.695641496523905,22.647642686709446,2.1401795492844258,15.811821640901108,-6.58535062657235,69.11520644588542,-8.904876489084714,6.835821045808338,11,-2.8850021362304688,-9.000001907348633,-15.782502174377441,-14.694999694824233,10.260002136230469,4,0.12630347089712202,1.3904362125407685,77.25,-2.409814331901269,75.70999908447266,1.9901195026514178,74.37000274658203,0.12630347089712202
10261,2020-11-23,80.5,80.58000183105469,76.97000122070312,76.97000122070312,8809800.0,0.04927005629761161,-1.0453268321359719,-7.354229583240614,85.23970233559076,80.24551270713005,-7.278590325101831,-13.726412541778814,-18.28852943870656,-17.57049486269026,29.309787530820486,3.8600006103515625,7.42237665840031,11.706499290466311,-2.515265020903996,25.928263601836626,4.5956171347811505,18.817381446151465,-9.015693549758268,98.93614646805902,21.389439997341782,7.1108821556851565,11,-5.494998931884766,-11.774999618530273,-19.21000099182129,-18.474998474121108,5.8000030517578125,0,0.06385092409501159,-5.750027247956403,76.72000122070312,1.3904362125407685,77.25,-2.409814331901269,75.70999908447266,0.06385092409501159
10262,2020-11-24,82.94999694824219,83.13999938964844,79.81999969482422,81.0,9542000.0,0.03043474469866081,1.8497829062403814,0.5524072585176925,84.90928942697396,81.7967964803159,-8.496297968805337,-15.048282189276676,-20.335983530475566,-19.912544103484976,31.44958140679599,3.3199996948242188,7.632608554505353,12.950496482849118,-1.794883691016949,27.695876656715186,5.577806395916085,20.323186569782152,-9.828465329454119,97.79834876157118,21.652269970016548,7.372690086933032,11,-6.664997100830078,-12.944997787475586,-21.472497940063477,-20.924995422363295,3.9200057983398438,1,0.013019914054108739,-1.0453268321359719,80.5,-5.750027247956403,76.72000122070312,1.3904362125407685,77.25,0.013019914054108739
10263,2020-11-25,81.13999938964844,83.0199966430664,81.06999969482422,82.9000015258789,5518500.0,-0.021820345089622162,-1.0526267181181912,-0.9025666105872687,74.72381800037759,82.4237213518788,-5.723666979627993,-11.976281521384124,-18.112642215848545,-17.9835900476279,32.89282767936291,1.9499969482421875,7.751670271821553,9.949498939514157,-4.324112932959963,24.223110811988278,2.8126930032771043,17.08630487575121,-6.014774216688295,76.82502159304991,3.4305658809411312,7.13680593623706,11,-3.8149986267089844,-11.135000228881836,-19.550000190734863,-19.114997863769545,8.459999084472656,2,0.051639172700570724,1.8497829062403814,82.94999694824219,-1.0453268321359719,80.5,-5.750027247956403,76.72000122070312,0.051639172700570724
10264,2020-11-27,82.66000366210938,83.52999877929688,81.68000030517578,81.80999755859375,3098200.0,0.018733106777110153,-2.333328751116915,-0.4829574271632125,75.73186489922858,82.29861442709355,-5.841989801364775,-12.303014936091529,-19.18892693281687,-19.38401202246095,35.600143503919725,2.3899993896484375,8.216654674316686,10.311503028869623,-3.7246037572740676,24.347609815013307,3.293449635797785,17.32955642194146,-5.931823645811576,87.2993385257779,16.203677162408752,7.018053393071843,11,-4.605003356933594,-12.460004806518555,-20.96000385284424,-20.635002136230483,8.169998168945312,4,0.026736014838645517,-1.0526267181181912,81.13999938964844,1.8497829062403814,82.94999694824219,-1.0453268321359719,80.5,0.026736014838645517
10265,2020-11-30,82.4800033569336,82.58999633789062,80.70999908447266,82.0,7543100.0,-0.0021775985628015304,4.3715026866777835,0.5647057767565433,74.32549754567924,81.62496587993705,-4.6332873160118595,-10.848059133511072,-18.552024994666468,-19.095758456118197,38.273869850928776,1.9500045776367188,8.47641414167046,8.969002532958982,-4.323912381056999,22.26191744697497,2.322545075950984,15.615459989966979,-4.3914595880359855,83.99396626317699,12.112490898152728,6.646457457007994,11,-4.185005187988281,-12.280004501342773,-21.01750373840332,-20.4550018310547,12.07999420166017,0,0.02170214856062236,-2.333328751116915,82.66000366210938,-1.0526267181181912,81.13999938964844,1.8497829062403814,82.94999694824219,0.02170214856062236
10266,2020-12-01,84.2699966430664,84.62000274658203,82.87999725341797,83.05000305175781,7041400.0,0.02170214856062236,-1.2307688545675957,2.541635540014305,82.5459357441916,81.35115280020099,-5.4630239663434,-11.333650625264866,-19.8926147562065,-20.75162029074626,41.829449378273836,2.1399993896484375,8.99199835829873,9.561996078491205,-3.0261656687716822,22.1501578257541,3.2679152048597615,15.856076952122649,-5.093161872088942,92.70821081275253,17.62923253566322,6.294080873631446,12,-4.704994201660156,-13.524995803833008,-22.857497215270996,-22.244995117187514,11.290000915527358,1,0.03215861898447292,4.3715026866777835,82.4800033569336,-2.333328751116915,82.66000366210938,-1.0526267181181912,81.13999938964844,0.03215861898447292
10267,2020-12-02,85.29000091552734,85.58999633789062,83.61000061035156,83.69000244140625,5272800.0,0.012104002766029076,-1.249992413963509,1.3114810483593589,81.95387096139719,81.07106342331913,-5.331826880134443,-11.073730736788235,-20.460472843352306,-21.612955557773702,45.12700614578648,1.9799957275390625,9.10432328951002,9.409000396728516,-2.479170893984005,21.297171687441036,3.4649147513722482,15.353086042084783,-5.024532549428969,93.85254936049066,15.247241821717381,5.94408564535626,12,-5.240001678466797,-14.060003280639648,-24.440000534057617,-23.26499938964845,12.669998168945312,2,0.011841975910292124,-1.2307688545675957,84.2699966430664,4.3715026866777835,82.4800033569336,-2.333328751116915,82.66000366210938,0.011841975910292124
10268,2020-12-03,86.0999984741211,87.02999877929688,85.69000244140625,85.73999786376953,4825000.0,0.009496981473783528,-4.82617926093014,0.2250005960470162,87.80149127131038,81.23123427139026,-5.043375920140647,-10.762702042386323,-20.77895744953392,-22.274409380167185,47.63295277689223,1.7399978637695312,9.017547334752336,9.156998062133795,-2.3752864496961763,20.689282573963766,3.390855806218809,14.92314031804878,-4.769624513664269,85.2848045872944,-0.8089553986766305,5.7661422559149855,12,-4.244998931884766,-14.149999618530273,-24.937498092651367,-24.0749969482422,13.91000366210939,3,0.008943139211464501,-1.249992413963509,85.29000091552734,-1.2307688545675957,84.2699966430664,4.3715026866777835,82.4800033569336,0.008943139211464501
10269,2020-12-04,88.83999633789062,88.91999816894531,86.6500015258789,86.91999816894531,6876900.0,0.03182343684469502,1.1826871584198364,5.3333192048488955,87.64679153219362,81.65314019077142,-6.667610455718517,-12.664249933736116,-23.002877920902307,-24.841396924058664,49.02391818984883,2.8199996948242188,8.970688164913568,10.952495956420904,-1.243399337216431,23.14839125005824,4.854548309602237,17.05044360323957,-6.36969741366579,99.0255561513278,8.544354878362299,6.097947646818667,12,-5.894996643066406,-15.904996871948242,-28.122496604919434,-27.649993896484375,9.210006713867173,4,0.008554729486254242,-4.82617926093014,86.0999984741211,-1.249992413963509,85.29000091552734,-1.2307688545675957,84.2699966430664,0.008554729486254242
10270,2020-12-07,89.13999938964844,89.45999908447266,87.81999969482422,89.2699966430664,5524100.0,0.0033768917618681726,5.4313432165991,-0.06770696739225457,86.79719627277856,81.82619507268119,-5.610574290078134,-12.11994876150517,-22.786861761729767,-24.968720860383456,50.33440721506637,1.6399993896484375,8.940473359207758,10.321998977661138,-2.341114820259847,22.985112775582124,3.9904420787006387,16.65355587662164,-5.379760616479501,95.13678410674656,5.505936321790259,6.3315568989604945,12,-4.5,-15.280000686645508,-28.5,-28.369998931884766,16.66000366210936,0,0.018958968509960483,1.1826871584198364,88.83999633789062,-4.82617926093014,86.0999984741211,-1.249992413963509,85.29000091552734,0.018958968509960483
10271,2020-12-08,89.75,90.26000213623048,89.04000091552734,89.2300033569336,4703000.0,0.006843174944225927,-1.7111092273132178,-4.000058688890193,87.65916841055576,82.13173718196805,-5.331098215690233,-11.886265787984541,-22.899544587746817,-25.400103458458773,50.816156085924,1.2200012207031392,8.748834285249387,10.009499740600589,-3.0301309762006667,23.049130457401844,3.489684382199954,16.529315099001224,-4.849809164570317,92.33079670364322,3.3740101786215604,6.51981535840063,12,-4.2649993896484375,-14.854999542236314,-29.262500762939453,-29.30999755859375,13.389999389648438,1,0.05359328756093329,5.4313432165991,89.13999938964844,1.1826871584198364,88.83999633789062,-4.82617926093014,86.0999984741211,0.05359328756093329
10272,2020-12-09,87.81999969482422,90.0999984741211,87.18000030517578,89.56999969482422,7017800.0,-0.02150418167326773,1.0782923173830883,-3.3654063412415454,78.81961869721427,82.58682614828324,-2.9476131696335557,-8.964348595656233,-20.493748681650217,-23.32372766083492,51.92569456077221,2.9199981689453125,8.702183751113068,7.157999420166021,-5.397679111918478,19.71367795225052,0.8801601541237716,13.435838686208271,-1.8478465992343729,46.6082581106144,-40.86793832783309,6.277839266042249,12,-2.3349990844726562,-12.194997787475586,-27.315000534057617,-28.03499984741211,21.400001525878906,2,0.08813479720640127,-1.7111092273132178,89.75,5.4313432165991,89.13999938964844,1.1826871584198364,88.83999633789062,0.08813479720640127
10273,2020-12-10,87.88999938964844,88.61000061035156,86.45999908447266,87.0,5731200.0,0.0007970814742366272,-1.1827413133394264,-0.5085710797991071,77.22621045422635,82.752864543283,-2.189703511083195,-8.13373567459601,-20.070881889579354,-23.246736186625597,52.92755478674147,2.1500015258789062,8.270214433479524,6.391499328613278,-5.720047531472147,18.503046188698704,0.33572589857055846,12.447272758655998,2.3700027465820455,37.63155675662638,-46.79237166920704,6.055773430042715,12,-2.404998779296875,-11.694997787475586,-27.49000072479248,-28.104999542236328,19.949996948242188,3,0.11457503430145954,1.0782923173830883,87.81999969482422,-1.7111092273132178,89.75,5.4313432165991,89.13999938964844,0.11457503430145954
10274,2020-12-11,88.30000305175781,88.58999633789062,86.58999633789062,87.05000305175781,5776400.0,0.004664963761026764,1.1858083882264654,1.4044953452089084,79.81463162435404,83.36276832980242,-1.9171475815756622,-7.469676759150715,-20.01177847705486,-23.512418773567987,54.18203752881765,2.0,7.709776938960971,5.876502990722656,-5.259673765483413,17.012679746928725,0.30841461261961456,11.444591368825698,1.8839990234375108,48.42111814710246,-36.37202892954453,5.568088378103037,12,-1.7300033569335938,-10.215000152587876,-27.21250343322754,-28.515003204345703,19.669998168945312,4,0.13261606658845482,-1.1827413133394264,87.88999938964844,1.0782923173830883,87.81999969482422,-1.7111092273132178,89.75,0.13261606658845482
10275,2020-12-14,88.5,90.5199966430664,88.31999969482422,88.5,6425500.0,0.002264971022990281,-11.222184546263723,0.0,75.25253109075321,82.55239003497593,-1.3113026869659592,-6.781647388407492,-19.65201179079719,-23.55604587790377,55.0894234009676,2.2199935913085938,7.736369915539342,5.291999816894531,-5.183677956472081,15.767677590261144,0.05416093021122492,10.529838703577838,-2.0400009155273438,50.24635818337618,-31.404603883539345,5.237838886683307,12,-1.4350013732910156,-9.06500244140625,-25.035001754760742,-26.395000457763672,17.830001831054688,0,0.10790963900291306,1.1858083882264654,88.30000305175781,-1.1827413133394264,87.88999938964844,1.0782923173830883,87.81999969482422,0.10790963900291306
10276,2020-12-15,88.47000122070312,90.61000061035156,87.94999694824219,89.9000015258789,6179500.0,-0.0003389692575918035,-1.1538414018267238,-100.0,70.5663376513514,81.28710855608193,-0.6960803166744824,-5.95513689499181,-19.128105463642925,-23.320203046835317,55.87298852721463,2.660003662109375,7.623029984248589,4.5625011444091825,-5.310256612109626,14.435258900927991,-0.3738777338502217,9.498880022668587,-1.9288021850586006,48.43376860698337,-29.88686469088328,4.936378878259404,12,-0.31999969482421875,-8.615001678466797,-24.60500144958496,-25.96500015258789,19.65000152587892,1,0.19588562893564454,-11.222184546263723,88.5,1.1858083882264654,88.30000305175781,-1.1827413133394264,87.88999938964844,0.19588562893564454
10277,2020-12-16,88.55000305175781,89.25,87.29000091552734,88.30999755859375,5808100.0,0.0009042820159470555,1.390243675508704,-0.1678359733878239,81.69376439077111,80.60847223602202,-0.2961649377996878,-5.1841328813383285,-18.696639329036543,-23.229967325605486,56.566814771619555,1.9599990844726562,7.6144855928785375,3.9335029602050753,-5.052149349478498,12.919155269888648,-0.5593231946367183,8.426329115046869,-1.8460519531250128,50.361522863356676,-26.98551821510238,4.492826154841787,12,-0.015003204345703125,-8.695003509521484,-22.15000343322754,-23.51000213623047,16.979995727539062,2,0.16476562207866574,-1.1538414018267238,88.47000122070312,-11.222184546263723,88.5,1.1858083882264654,88.30000305175781,0.16476562207866574
10278,2020-12-17,87.5,89.23999786376953,87.12999725341797,89.12999725341797,5559400.0,-0.01185774156488828,1.2810836223570312,-6.791499777481086,71.56860878481845,78.82200748631368,1.0876955447590149,-3.3787968195734237,-17.160035296909115,-22.002767491857256,56.90168045221006,2.1100006103515625,7.23909343163173,2.2939998626709013,-5.726537666873853,10.314537392215655,-1.7162689021014756,6.304268627443278,-0.6398069208984509,22.636882959139133,-51.243243034670755,4.010268764772377,12,1.0349998474121094,-7.479999542236328,-21.079999923706055,-22.459999084472656,11.080001831054688,3,0.24822858537946435,1.390243675508704,88.55000305175781,-1.1538414018267238,88.47000122070312,-11.222184546263723,88.5,0.24822858537946435
10279,2020-12-18,86.08999633789062,88.1500015258789,85.33999633789062,87.66000366210938,14603100.0,-0.016114327566964293,1.2039230000538546,0.96319630043951,64.49795844831041,76.34431439470609,2.309452399904231,-1.3413371922508475,-15.317494470537824,-20.437136017006793,56.78615379461435,2.8100051879882812,6.80211306235617,0.44199638366698935,-6.653429720272342,7.537422487606321,-3.1057166683026765,3.989709435636655,4.5200042724609375,14.231487513572205,-55.958129896267565,3.5477130519696654,12,1.8850021362304688,-6.069995880126953,-19.342496871948242,-21.04999542236328,15.060005187988281,4,0.2526425940899617,1.2810836223570312,87.5,1.390243675508704,88.55000305175781,-1.1538414018267238,88.47000122070312,0.2526425940899617
10280,2020-12-21,86.41000366210938,86.52999877929688,83.80000305175781,84.38999938964844,5226600.0,0.0037171255410763937,1.415931294772164,-1.2866209229094585,59.74500633349848,73.24274083058863,1.744973276611816,-0.94671041703279,-15.214572382357886,-20.616756271981416,56.23702181459781,2.7299957275390625,6.168945657505915,0.277503585815424,-5.440717907705249,5.995725079336097,-2.5816071609449125,3.1366143325757605,4.094596862792969,38.3260138920009,-27.816566862416522,2.8591107467603396,12,0.7949981689453125,-5.350002288818359,-19.345004081726074,-21.37000274658203,10.269996643066406,0,0.24950811994986366,1.2039230000538546,86.08999633789062,1.2810836223570312,87.5,1.390243675508704,88.55000305175781,0.24950811994986366
10281,2020-12-22,85.63999938964844,86.61000061035156,85.54000091552734,86.55000305175781,3901200.0,-0.00891105473704068,1.0776717726882166,-0.45049590959564295,51.63093134623384,70.22177556936857,2.0905019826720093,0.2404413094541269,-14.06667701676578,-19.707980245390843,55.36709342338916,1.0699996948242188,5.298670356690309,-0.7495006561279354,-5.828089169384981,4.32908785712911,-3.288794912756458,1.7897936005005874,4.596417236328122,33.76141960013551,-27.683197205241086,2.5392942566285224,12,1.56500244140625,-4.0449981689453125,-18.209999084472656,-20.599998474121094,15.569999694824219,1,0.24159274391479157,1.415931294772164,86.41000366210938,1.2039230000538546,86.08999633789062,1.2810836223570312,87.5,0.24159274391479157
10282,2020-12-23,84.02999877929688,86.5,83.95999908447266,86.30000305175781,4585900.0,-0.018799633603759358,-1.1078813741753302,2.4945001509104934,41.02343536498942,66.19924500389781,3.471409757516298,2.0400984155876785,-12.090024813392134,-17.978018783664083,53.85943362243262,2.5400009155273438,4.40271931555715,-2.413501358032221,-7.359335023781981,2.532332307717539,-4.886418190907108,0.05941547484266607,5.948961303710931,4.227866670593565,-51.96213408018959,2.47291683287488,12,3.1750030517578125,-2.1949996948242188,-16.314998626708984,-18.98999786376953,19.55999755859375,2,0.28668337876044836,1.0776717726882166,85.63999938964844,1.415931294772164,86.41000366210938,1.2039230000538546,86.08999633789062,0.28668337876044836
10283,2020-12-24,85.33000183105469,85.38999938964844,84.19999694824219,84.73999786376953,1409200.0,0.015470701780827545,2.3521238757374197,-0.2599131527825391,32.60661464476908,60.95390978394393,1.9781009456134484,1.1279239463914337,-12.977821544061001,-19.146728861195044,52.270298012426686,1.3600006103515625,3.390827164484236,-1.3229984283447322,-5.637624419539179,2.9916275628497146,-3.4803114239419557,0.8343145672524912,4.401799970703124,35.17239806862248,-14.954806437886212,2.1573129955972203,12,1.875,-2.770000457763672,-16.67000102996826,-20.290000915527344,14.540000915527358,3,0.23672795634337684,-1.1078813741753302,84.02999877929688,1.0776717726882166,85.63999938964844,1.415931294772164,86.41000366210938,0.23672795634337684
10284,2020-12-28,84.87000274658203,86.73999786376953,84.55999755859375,86.37000274658203,3018300.0,-0.005390824734580635,-1.0565939958398411,-2.542355786016319,29.17079459408363,55.83371683986953,2.123719536307803,1.8571993630543204,-12.087310704390617,-18.557098173718956,50.677083534784586,2.1800003051757812,2.665213645478218,-1.8934974670410156,-5.878121635161463,2.091126701079432,-3.8858095511012323,0.09881461701920102,4.624527105175787,36.39461166572813,-7.707093341532882,1.9923120840602229,12,2.3349990844726562,-2.3100013732910156,-15.23000431060791,-19.460002899169922,18.369995117187486,0,0.16154116461395773,2.3521238757374197,85.33000183105469,-1.1078813741753302,84.02999877929688,1.0776717726882166,85.63999938964844,0.16154116461395773
10285,2020-12-29,84.2699966430664,85.12000274658203,83.52999877929688,85.0199966430664,4518000.0,-0.007069707601014441,2.3473337616447156,0.5,23.24224527094333,50.57548435315752,2.3027586040157644,2.7385921347550948,-11.038447463584447,-17.809514786284552,49.345100638844855,1.5900039672851562,1.9717187067080317,-2.583003234863284,-6.228500884883701,1.0624944151571327,-4.4057520598734925,-0.7602544098530757,4.996752136691413,23.052899527262618,-14.330657093904001,1.8227488250102108,12,2.1200027465820312,-0.6249961853027344,-14.022496223449707,-18.43999481201172,16.44000244140625,1,0.20030859802106527,-1.0565939958398411,84.87000274658203,2.3521238757374197,85.33000183105469,-1.1078813741753302,84.02999877929688,0.20030859802106527
10286,2020-12-30,86.9800033569336,87.56999969482422,85.16000366210938,85.37999725341797,6294300.0,0.03215861898447292,-1.3627489846140037,-2.1333414713541665,46.18877637913678,46.63048568519815,-0.716141116661106,0.25510132727939094,-13.228226013910188,-20.354048725096092,47.9034441738878,3.3000030517578125,1.2146967172582208,-0.00849685668944744,-3.4452293824700178,3.428235669091123,-1.7268631195797326,1.7098694062008377,1.9425404227965686,85.39613355969716,47.147887715373244,1.7183662628902867,12,-0.5950050354003906,-3.19000244140625,-16.20250415802002,-20.62000274658203,19.209999084472642,2,0.11151985024002586,2.3473337616447156,84.2699966430664,-1.0565939958398411,84.87000274658203,2.3521238757374197,85.33000183105469,0.11151985024002586
10287,2020-12-31,86.30000305175781,87.05999755859375,85.16999816894531,86.98999786376953,5715900.0,-0.007817892376772106,3.55424721249391,-0.43124511243777297,43.164266989947336,43.47444770799026,-0.43456684833769543,1.0694809794410958,-12.031943164288734,-19.537515010301405,46.25322700713135,1.8899993896484375,0.6088047242596275,-0.738997268676755,-4.0994794682821265,2.6214849309286166,-2.4192383684794407,0.9412438311259308,2.2989880279463506,68.56444665184853,28.989085191480918,1.6802410998026853,12,-0.4600028991699219,-1.0850028991699219,-14.435002326965332,-18.935001373291016,19.079994201660142,3,0.172769356957875,-1.3627489846140037,86.9800033569336,2.3473337616447156,84.2699966430664,-1.0565939958398411,84.87000274658203,0.172769356957875
10288,2021-01-04,86.87000274658203,89.30000305175781,86.1500015258789,87.23999786376953,8449900.0,0.006604862974134207,-2.4806693643567694,0.5362288393281659,43.93555346612371,41.189736043302844,-1.2329918512842966,0.5903957522493783,-12.063556626375885,-19.95382630443524,44.53712946732419,3.1500015258789062,0.13718237419146817,-0.20749778747558878,-3.540212290366881,3.1252167154157036,-1.873855038921235,1.4588594639700574,-3.3400039672851562,57.88564114633882,18.626607857587473,1.6663572514456455,1,-0.4550018310546875,-1.2100028991699219,-13.725003242492676,-18.22500228881836,19.009994506835923,0,0.19247142929285177,3.55424721249391,86.30000305175781,-1.3627489846140037,86.9800033569336,2.3473337616447156,84.2699966430664,0.19247142929285177
10289,2021-01-05,89.5999984741211,89.62000274658203,86.4000015258789,86.4000015258789,6987200.0,0.031426218961947416,-1.0125026822115728,-8.648754536456615,53.84076869184398,40.533709638674566,-3.8137948826196464,-2.1921350652405636,-14.199125431745983,-22.545271562322526,42.531656321362405,3.220001220703125,-0.42323303990681893,2.4844978332519503,-0.9486504084829761,5.917646074986877,0.7679237123844871,4.2010719541194135,-5.954599609374995,99.67152283367304,59.24932248130057,1.7165741208674625,1,-3.0249977111816406,-3.9399986267089844,-15.934998512268066,-20.954998016357422,23.400001525878906,1,0.11462058534997865,-2.4806693643567694,86.87000274658203,3.55424721249391,86.30000305175781,-1.3627489846140037,86.9800033569336,0.11462058534997865
10290,2021-01-06,90.83000183105469,91.9000015258789,88.27999877929688,88.29000091552734,9818000.0,0.013727716270987012,-1.8281214144153541,0.7937510430822783,57.60307770658555,41.19728145649142,-4.8621986739903775,-3.4667795399186616,-14.783974883768536,-23.6053324208101,40.542904335734534,3.6200027465820312,-0.7375188980799408,3.6300010681152344,-0.08460809972858385,7.344610235959053,1.7726964841933324,5.487305652037136,-6.945618811035146,84.12462857627983,42.868672595951594,1.857304583921908,1,-3.115001678466797,-4.525001525878906,-16.702502250671387,-21.990001678466797,25.869995117187514,2,0.13662882068193305,-1.0125026822115728,89.5999984741211,-2.4806693643567694,86.87000274658203,3.55424721249391,86.30000305175781,0.13662882068193305
10291,2021-01-07,94.55999755859376,95.05999755859376,91.98999786376952,92.12999725341795,8784100.0,0.041065679316806936,-1.265683197027066,0.9566926886998006,65.67549690486635,43.936399405366636,-8.039241443763132,-7.186396162638786,-17.765749469125907,-27.182686894873143,38.57105039689594,4.229995727539077,-0.7762514586042073,7.119496917724618,2.2625479310926835,11.976445904356552,4.691022424408658,9.547971411040578,-10.194677428222661,94.94438795897871,52.574831826924026,2.428474493315964,1,-5.264999389648452,-5.590000152587905,-20.312499046325698,-25.719997406005874,23.79000091552733,3,0.06503808888180296,-1.8281214144153541,90.83000183105469,-1.0125026822115728,89.5999984741211,-2.4806693643567694,86.87000274658203,0.06503808888180296
10292,2021-01-08,95.55999755859376,97.8000030517578,94.87999725341795,96.29000091552734,9059700.0,0.010575296381330368,-1.7942586177315174,-0.3004128663600164,71.07737121423729,48.21092791308532,-8.081577520438174,-7.986263525500178,-17.968559867264688,-28.011823380024296,37.64827050695466,3.240005493164034,-0.7014009320445069,7.732497024536144,1.665518044282834,13.799476004789454,4.699007534409489,10.7659865146628,-10.339103233964849,80.77248755557528,34.42360476281348,3.0334894901266525,1,-4.8949966430664205,-4.8949966430664205,-20.40499591827394,-26.174995422363295,20.150001525878892,4,0.11123906607777534,-1.265683197027066,94.55999755859376,-1.8281214144153541,90.83000183105469,-1.0125026822115728,89.5999984741211,0.11123906607777534
10293,2021-01-11,97.95999908447266,98.3000030517578,94.18000030517578,94.62000274658205,8357500.0,0.025115127534482307,1.0497504317625475,-4.575316409393587,79.51265260193918,53.80446769173594,-9.50070792547416,-10.111591040158899,-19.478367911476,-30.217127579156028,36.925078501953024,4.120002746582017,-0.36232981917822826,9.628998565673825,2.055742472205054,17.202254659142596,5.842370518939433,13.415626612408218,-11.481193887130857,97.14282417068824,44.80088479467714,3.786628046734389,1,-7.0449981689453125,-7.0449981689453125,-22.320000648498535,-28.09000015258789,15.470001220703125,0,0.07574518413936393,-1.7942586177315174,95.55999755859376,-1.265683197027066,94.55999755859376,-1.8281214144153541,90.83000183105469,0.07574518413936393
10294,2021-01-12,100.01000213623048,100.87000274658205,98.1999969482422,98.52999877929688,7186100.0,0.020926940291108753,-1.4953243373322493,0.44311526337430374,81.13550023317842,60.237051576428726,-10.255754518188951,-11.846716574778199,-20.666281083639504,-32.049594466410966,36.30103394896663,2.910003662109389,0.3644326861553395,11.093501663208016,1.8942522506791306,20.292751075736902,6.493876956943581,15.693126369472452,-12.112653196358764,93.16917919496885,37.441025854430414,4.599624706264441,1,-6.99499893188478,-7.81000137329103,-23.10750293731691,-28.170001983642592,19.449996948242173,1,0.05869408050998293,1.0497504317625475,97.95999908447266,-1.7942586177315174,95.55999755859376,-1.265683197027066,94.55999755859376,0.05869408050998293
10295,2021-01-13,98.0500030517578,100.48999786376952,97.95999908447266,100.48999786376952,5310000.0,-0.01959803062300547,1.073773900536236,-1.6486414038053938,76.94310919999064,63.654199667634714,-6.856537587926894,-9.628214811702463,-17.840488800925712,-29.848036347808588,35.279451521987944,2.529998779296861,1.1175563949266376,8.656002426147452,-1.403417564753937,18.715422417048842,3.6262924306967506,13.685712421598154,-8.33648257894663,68.2432641418652,9.334263321481153,5.029709995450695,1,-5.030002593994126,-5.850002288818345,-20.110003471374498,-25.26500320434569,17.180000305175795,2,0.1524731920747675,-1.4953243373322493,100.01000213623048,1.0497504317625475,97.95999908447266,-1.7942586177315174,95.55999755859376,0.1524731920747675
10296,2021-01-14,105.8000030517578,106.5999984741211,102.6999969482422,102.83000183105469,11663000.0,0.0790413029962782,-1.4148534121937748,-1.2172162031174214,87.31572549048319,68.55991727880536,-13.025997642891,-16.878705624469205,-24.65225093236363,-37.28468901336474,34.6728363057061,8.549995422363295,2.2376355022549603,15.539502334594715,3.109078175666056,27.969926493523374,9.324290255130379,21.754714414059052,-14.524575060618702,93.55881207483921,26.587393272373745,6.215212079464333,1,-9.425003051757798,-10.735004425048814,-26.550004005432115,-32.74500274658202,10.33999633789064,3,0.1030245140083037,1.073773900536236,98.0500030517578,-1.4953243373322493,100.01000213623048,1.0497504317625475,97.95999908447266,0.1030245140083037
10297,2021-01-15,103.13999938964844,105.41999816894531,101.1500015258789,105.16000366210938,8981200.0,-0.025141810825922928,2.3622109683349253,-0.6801358391303041,79.168014034281,72.47463511971173,-8.633987234239797,-13.77591023712803,-21.113931325923573,-34.34709637242638,34.15829369593898,4.650001525878892,3.539139887565497,12.149998855590823,-1.5094736378524374,25.809471349034084,5.3202626088692,18.979735102312446,-9.412640121232215,72.14171018862176,1.1005093564422026,6.829736246721628,1,-6.6399993896484375,-8.075000762939453,-22.94999885559082,-29.68499755859375,19.669998168945327,4,0.14746945098391384,-1.4148534121937748,105.8000030517578,1.073773900536236,98.0500030517578,-1.4953243373322493,100.01000213623048,0.14746945098391384
10298,2021-01-19,109.22000122070312,109.58000183105469,104.38999938964844,105.0999984741211,9362200.0,0.05894901945932052,1.144627350095919,-2.039601006171487,83.67909705155165,75.79000493745703,-12.527654188437936,-19.125865070169553,-26.32453894964084,-40.11628601050489,33.8696445575826,6.44000244140625,4.62585299169605,17.144000625610346,1.363762848388447,32.924238402832245,9.253881736999404,25.03411951422129,-13.433019679374127,96.90188876713084,20.590888129095845,7.890118888610947,1,-10.290000915527344,-12.665000915527344,-28.664999961853027,-35.655000686645494,4.709999084472656,1,0.059421331177748726,2.3622109683349253,103.13999938964844,-1.4148534121937748,105.8000030517578,1.073773900536236,98.0500030517578,0.059421331177748726
10299,2021-01-20,107.83999633789062,110.87999725341795,105.16000366210938,110.11000061035156,9926000.0,-0.01263509309090649,2.002623231821619,-0.5509715434884457,81.91171102270408,78.49096419480352,-9.262234887269955,-16.899293016132887,-24.237341511921727,-38.42570762035922,34.560640510855336,5.7199935913085795,5.911300097896088,14.676495742797854,-2.3178917843805067,31.670883269976216,6.179301979208674,23.173689506387035,-9.57027114441101,76.47057781452074,-6.305516488344082,8.497193763589182,1,-6.404998779296889,-10.634998321533203,-26.999995231628418,-34.274995803832994,10.35000610351561,2,0.05183609196137429,1.144627350095919,109.22000122070312,2.3622109683349253,103.13999938964844,-1.4148534121937748,105.8000030517578,0.05183609196137429
10300,2021-01-21,107.97000122070312,109.27999877929688,106.2699966430664,109.11000061035156,7271400.0,0.0012055349334876286,3.0675821966533667,0.502201429080374,80.55311422431741,80.14403278585365,-7.4932406272308185,-16.1597798574403,-23.66276044648572,-38.21360686021984,36.029204222395805,3.0100021362304688,7.294995025202269,13.72850074768067,-4.173129877721834,31.630131373083174,4.777685434979418,22.67931606038192,-7.178221615235842,70.09252507194226,-11.841897232854478,8.950815312701252,1,-5.44000244140625,-10.765003204345703,-25.642499923706055,-34.405000686645494,14.279998779296875,3,0.1064184285807559,2.002623231821619,107.83999633789062,1.144627350095919,109.22000122070312,2.3622109683349253,103.13999938964844,0.1064184285807559
10301,2021-01-22,106.33000183105469,109.75,106.25,108.0500030517578,6207600.0,-0.015189398639498863,-2.723394584767223,1.508773808408388,78.3630579276316,80.95355353178635,-4.479114835748476,-13.58686760091932,-21.347528345833894,-36.25417106929868,37.572441858016134,3.5,8.417678874707619,11.05400123596192,-7.143552298998145,29.251554770921985,1.9552244684818874,20.152778003441952,-3.5205786959972727,53.23743658504081,-29.132892619624258,9.098776767480029,1,-3.8000030517578125,-9.125003814697266,-23.08000373840332,-32.6350040435791,11.169998168945312,4,0.08370169634737623,3.0675821966533667,107.97000122070312,2.002623231821619,107.83999633789062,1.144627350095919,109.22000122070312,0.08370169634737623
10302,2021-01-25,108.12000274658205,110.0999984741211,107.0,107.51000213623048,8437500.0,0.01683439184334312,-2.8036677151201315,-0.3546512659463133,79.08567182296301,80.90611122301122,-4.805461817345773,-14.208022742271439,-22.366000200206187,-37.68761210600361,39.9424566786649,3.7699966430664062,9.542024616475956,11.63950195312502,-6.612802613659454,29.891806519909494,2.51334966973279,20.76565423651725,-3.69646478785252,57.47310608153497,-26.83795288359682,9.126152283392237,1,-3.700004577636733,-10.915004730224624,-24.11750221252443,-34.38000297546388,7.31999969482419,0,0.07417680761499912,-2.723394584767223,106.33000183105469,3.0675821966533667,107.97000122070312,2.002623231821619,107.83999633789062,0.07417680761499912
10303,2021-01-26,105.52999877929688,108.9000015258789,105.2699966430664,108.8499984741211,6029800.0,-0.023954901049676902,1.1228062739394156,-5.442617004777747,71.88786830570305,79.87859656440286,-1.1496237652396815,-10.568968889796366,-19.07571724433211,-34.75711962804979,42.16693708293968,3.6300048828125,10.207101519048067,8.039498138427732,-9.846716767226212,25.925713044081675,-0.9036093143992474,16.98260559125471,5.3499984741210795,6.468453351935577,-72.76427563218687,8.943107452826975,1,-1.1100006103515625,-8.325000762939453,-21.334999084472656,-31.78999900817871,2.709999084472642,1,0.16374489698835215,-2.8036677151201315,108.12000274658205,-2.723394584767223,106.33000183105469,3.0675821966533667,107.97000122070312,0.16374489698835215
10304,2021-01-27,98.58000183105469,104.05999755859376,98.08000183105469,102.0999984741211,9782700.0,-0.06585802168705845,-1.6460177738017938,1.0602400501885518,59.20208629709803,77.90737179741477,6.231505056648928,-2.676410576775581,-11.447919051132416,-27.554526599141155,43.190214599965856,7.4499969482421875,10.574306910884587,0.40400123596191406,-16.467750860631398,17.275753332555226,-8.031874812334735,8.839877284258563,12.187795410156241,4.159734938764888,-71.3785753780004,8.435876048296654,1,5.899997711181641,-1.3750038146972656,-14.302501678466797,-24.840002059936523,14.869995117187514,2,0.15571107921490768,1.1228062739394156,105.52999877929688,-2.8036677151201315,108.12000274658205,-2.723394584767223,106.33000183105469,0.15571107921490768
10305,2021-01-28,101.1500015258789,103.3499984741211,99.97000122070312,101.19000244140624,7433000.0,0.02607019321452908,-1.8166625870624624,0.011363907294094231,58.04639899273407,74.65522440877598,4.634892589159421,-4.128639773416438,-13.39331505205611,-29.796620262918225,44.750440573623365,4.769996643066406,10.634136084410372,2.130000686645502,-13.452290859733168,17.712292233024172,-5.66114508654384,9.921146459834844,9.110283898925772,25.540769985115695,-45.57885791337079,7.791145773189338,1,3.329998016357422,-3.9450035095214844,-17.152502059936523,-27.410001754760742,4.529998779296875,3,0.16846268569919598,-1.6460177738017938,98.58000183105469,1.1228062739394156,105.52999877929688,-2.8036677151201315,108.12000274658205,0.16846268569919598
10306,2021-01-29,96.68000030517578,100.45999908447266,96.06999969482422,100.2300033569336,7943400.0,-0.044191805766404135,1.1895288794858427,88.74804501242902,51.26069587533691,71.55441128000442,8.577153891385379,1.1650539591942675,-8.391611482231085,-25.013393309049235,45.280495637127245,5.0800018310546875,10.343807187586108,-2.825000381469721,-17.400731204049578,11.750730441110136,-10.11286579275965,4.4628650298202075,13.093073775878892,4.34783081557854,-62.84294034684759,7.2878654112899275,1,6.7949981689453125,0.5249977111816406,-12.54749870300293,-22.940000534057617,17.540000915527344,4,0.2644807572829033,-1.8166625870624624,101.1500015258789,-1.6460177738017938,98.58000183105469,1.1228062739394156,105.52999877929688,0.2644807572829033
10307,2021-02-01,101.20999908447266,102.1500015258789,97.68000030517578,99.25,9083600.0,0.04685559334916922,1.3281232304889363,-0.5521119435382308,53.490868659082395,68.20016368084116,4.1846551413301825,-2.3090378083849714,-12.322760189183157,-29.115539832746222,45.96488144358462,5.470001220703125,10.40314923277053,0.9594985961914091,-12.231936589467765,14.150933781850583,-5.636218996638178,7.555216189020996,7.740890533408191,40.062343383359476,-22.37555580812007,6.595717592829588,2,2.2649993896484375,-4.005001068115234,-16.80999755859375,-27.469999313354492,11.470001220703125,0,0.1609524855536384,1.1895288794858427,96.68000030517578,-1.8166625870624624,101.1500015258789,-1.6460177738017938,98.58000183105469,0.1609524855536384
10308,2021-02-02,103.58999633789062,103.94000244140624,101.7699966430664,102.98999786376952,5108600.0,0.023515435974182264,2.338443029431666,0.3061218134612238,53.81825218234311,65.0786682541344,1.0304157881228662,-3.554426646587487,-14.10710329922648,-31.042635743215897,46.214927811928376,2.7300033569335795,9.354643966834743,2.5034961700439453,-9.146694017264224,14.153686357352115,-3.3215989236101393,8.32859126369803,4.588039884606829,94.11763020820884,34.09779388394632,5.8250950936540855,2,-0.5049972534179688,-6.384998321533203,-19.069995880126953,-29.84999656677246,13.60000610351561,1,0.11439334416870883,1.3281232304889363,101.20999908447266,1.1895288794858427,96.68000030517578,-1.8166625870624624,101.1500015258789,0.11439334416870883
10309,2021-02-03,99.87000274658205,104.41000366210938,99.81999969482422,104.31999969482422,5399200.0,-0.035910741604572305,-1.0175828082189484,-7.4166804419971815,51.87088757420584,61.89175418189977,3.9124052753987257,1.027078441807049,-9.872047545005529,-26.885497045196715,46.21424516468105,4.590003967285156,8.620761213667407,-1.729997634887681,-12.081396417359045,8.621401147583683,-6.905697026123363,3.445701756348001,7.5815512842550135,45.56356407819319,-12.861860170870017,5.17569939123568,2,3.214996337890611,-2.6650047302246236,-14.987501144409194,-26.13000297546388,14.419998168945298,2,0.08380890044056732,2.338443029431666,103.58999633789062,1.3281232304889363,101.20999908447266,1.1895288794858427,96.68000030517578,0.08380890044056732
10310,2021-02-04,103.23999786376952,103.7300033569336,100.20999908447266,100.20999908447266,6356300.0,0.03374381720744268,-1.323436099388641,-0.6808990690417807,47.10799247127385,58.418969131193364,-0.2224983310372437,-1.4393154073109855,-12.660115336720267,-29.79239667421517,45.6792281844766,3.8600006103515483,7.043912710426881,1.0194976806640454,-8.018035080807849,10.05703044213594,-3.4992687000719087,5.5382640614,3.5286629069067743,85.97116017055423,30.66840453190305,4.518766380735948,2,-0.1549987792968608,-6.034999847412095,-18.357496261596665,-29.499998092651353,11.639999389648438,3,0.09889577000907446,-1.0175828082189484,99.87000274658205,2.338443029431666,103.58999633789062,1.3281232304889363,101.20999908447266,0.09889577000907446
10311,2021-02-05,100.70999908447266,105.1999969482422,100.69000244140624,104.86000061035156,6349300.0,-0.024505994107393625,-1.1527446735288804,-1.3696380190760185,47.24677038702107,54.8813134160887,1.5941042179217249,1.6601674231528563,-9.687449260371892,-26.832624811883136,44.611401701767974,4.509994506835966,5.459035602568434,-1.8180011749267635,-10.148957140040125,6.512954790186598,-5.983479157483444,2.347476807629917,5.41674202165251,40.292554945361466,-12.34811898604412,4.165477982556681,2,1.7750015258789062,-2.6899986267089844,-15.692499160766602,-26.969999313354492,17.790000915527344,4,0.04934963028382544,-1.323436099388641,103.23999786376952,-1.0175828082189484,99.87000274658205,2.338443029431666,103.58999633789062,0.04934963028382544
10312,2021-02-08,106.19000244140624,106.25,101.76000213623048,101.8499984741211,6621400.0,0.054413696820085455,1.0134523701591331,-1.0457837039869513,46.51964293100558,52.062621707788985,-4.680684257638177,-3.1438151221140487,-14.730963170045243,-31.858441709231172,43.12170485825947,5.540000915527344,4.0657145819299245,3.1305019378661996,-4.668017190009877,10.929021065742276,-0.7687576260718316,7.029761501804231,-10.120002746582017,99.06691204127208,49.875885683420194,3.899259563938038,2,-5.030002593994126,-8.165004730224595,-21.102502822875962,-32.45000267028807,13.70999908447267,0,0.07561915994613244,-1.1527446735288804,100.70999908447266,-1.323436099388641,103.23999786376952,-1.0175828082189484,99.87000274658205,0.07561915994613244
10313,2021-02-09,105.37999725341795,107.36000061035156,104.77999877929688,106.20999908447266,5769200.0,-0.007627885576471538,-1.5418752536869165,-0.1912444867127399,47.1368725129212,50.722042398436,-4.351836523456271,-1.8439610285512629,-13.426530840518765,-30.58269320040941,41.97157919279366,2.5800018310546875,2.7587178194042394,1.9494968414306442,-5.526883504193265,9.425877187054553,-1.7886933313813103,5.687687014242599,-9.106397552490222,73.74001171729132,26.843027867603553,3.7381901728119566,2,-3.664997100830064,-6.864997863769517,-19.852497100830064,-31.63999748229979,8.90000152587892,1,0.06927313761645637,1.0134523701591331,106.19000244140624,-1.1527446735288804,100.70999908447266,-1.323436099388641,103.23999786376952,0.06927313761645637
10314,2021-02-10,105.87999725341795,108.1999969482422,105.02999877929688,106.94000244140624,5001700.0,0.004744733469650875,-1.2970983444779876,1.2771118668995094,47.58827112051045,49.56002819041115,-4.143129409959798,-1.9833341510974805,-13.465101416506002,-30.607238339398876,40.42429184580928,3.1699981689453267,1.170749528856561,2.155997085571272,-5.215136281285993,9.527130452428537,-1.5295695978573605,5.8415637689999045,-9.162941516113264,70.96370068702733,25.885421738643423,3.6855666834286325,2,-3.7449989318847514,-7.239997863769517,-19.842496871948228,-32.13999748229979,8.980003356933608,2,0.10681909219281915,-1.5418752536869165,105.37999725341795,1.0134523701591331,106.19000244140624,-1.1527446735288804,100.70999908447266,0.10681909219281915
10315,2021-02-11,113.0,114.3000030517578,107.29000091552734,107.43000030517578,12147100.0,0.06724596648355319,-1.3965825520266106,-5.254690975046244,56.83261473321972,50.17913028573147,-10.510756867008098,-8.354219049677766,-20.02562317431304,-37.20252310835808,39.28763477172927,8.420005798339844,0.21081956177383177,8.528499984741217,0.5712531326792742,16.48574683680316,4.5498765587102525,12.50712341077218,-15.59396779003906,90.44817785850034,44.48515965259044,3.9786234260309703,2,-7.009998321533203,-11.709999084472656,-26.88249969482422,-39.260000228881836,6.3300018310546875,3,0.011415937305551793,-1.2970983444779876,105.87999725341795,-1.5418752536869165,105.37999725341795,1.0134523701591331,106.19000244140624,0.011415937305551793
10316,2021-02-12,116.6999969482422,117.81999969482422,111.69000244140624,113.0,8157500.0,0.03274333582515232,1.0639712908827537,0.6642723789877997,58.45819724544528,50.73105568421623,-12.373473569882563,-11.800778188150488,-23.169315222300654,-40.36964127144897,37.486782962316106,6.129997253417983,0.38188742588762636,11.683497238159191,2.0306801796724017,21.33631429664598,6.857088708915796,16.509905767402586,-17.94244707093752,93.02613376810446,46.51479177203746,4.8264085292433965,2,-7.879997253417983,-11.794998168945327,-29.689996719360366,-42.314996719360366,-0.31999969482424717,4,-0.015595541923033918,-1.3965825520266106,113.0,-1.2970983444779876,105.87999725341795,-1.5418752536869165,105.37999725341795,-0.015595541923033918
10317,2021-02-16,118.3499984741211,121.12999725341795,117.69000244140624,118.51000213623048,9260100.0,0.014138830925682688,-3.6486550575813856,-0.04324426867038469,62.87665927482732,51.73754536115892,-12.668734415508041,-12.915019009467386,-24.265251701354742,-41.480860713022565,36.39889339584321,4.430000305175753,0.5345865489214248,12.57299880981445,1.2845893021315078,23.861408317497393,6.928794055972972,18.21720356365593,-17.686203615064457,82.99694777527309,30.12250330516021,5.644204753841475,2,-7.875,-10.694999694824219,-29.217500686645508,-42.38500022888182,2.75,1,0.0012674400322167934,1.0639712908827537,116.6999969482422,-1.3965825520266106,113.0,-1.2970983444779876,105.87999725341795,0.0012674400322167934
10318,2021-02-17,115.70999908447266,117.05999755859376,112.08999633789062,116.45999908447266,7225200.0,-0.022306712494176373,4.097445126961089,4.6873927140945675,68.83659519218881,53.62262398537925,-9.083992330294393,-10.29152749688916,-21.116553304817074,-38.30174191915995,34.22778246471746,6.260002136230469,1.384406350691009,9.608499526977539,-2.443913316515932,21.66091237047101,3.5822931052308036,15.634705948724275,-12.590259938092657,66.33541190915435,6.997374927375944,6.026206421746739,2,-5.040000915527344,-8.055000305175781,-25.044998168945312,-38.37499809265137,4.010002136230469,2,0.03621123908528756,-3.6486550575813856,118.3499984741211,1.0639712908827537,116.6999969482422,-1.3965825520266106,113.0,0.03621123908528756
10319,2021-02-18,113.43000030517578,115.62999725341795,112.44000244140624,114.0,8239600.0,-0.01970442310376641,-1.5019612067030805,0.7599995930989584,63.590084960194766,55.45396759525935,-5.228008715760382,-7.980427696266787,-18.432192867049082,-35.49903084557998,31.807809636544558,3.2699966430664205,1.8008730950052723,7.049000549316403,-5.425058916109222,19.52306001474203,0.8119708166035906,13.286030282029216,-8.149030185951233,44.364169178561,-18.453838659619578,6.23702973271281,2,-2.520000457763686,-4.8300018310546875,-22.514999389648438,-35.84499931335449,15.209999084472656,3,0.007493594920516822,4.097445126961089,115.70999908447266,-3.6486550575813856,118.3499984741211,1.0639712908827537,116.6999969482422,0.007493594920516822
10320,2021-02-19,119.45999908447266,124.5,118.9000015258789,121.61000061035156,21054100.0,0.05316052863504872,-2.4250790354755543,3.771934521021001,74.36885273731114,58.46753230084714,-9.739446649463332,-13.813725551598651,-23.989095288494525,-40.972972026920104,29.648926662348018,11.069999694824219,2.2341270676293874,12.504499435424805,-1.2684301775228448,26.277429048372454,5.61803462895098,19.39096424189863,-12.277145709144904,60.655723059477175,-9.163522575618096,6.886464806473827,2,-6.329998016357422,-9.174999237060547,-26.852497100830078,-40.589998245239244,6.25,4,-0.03850660061422184,-1.5019612067030805,113.43000030517578,4.097445126961089,115.70999908447266,-3.6486550575813856,118.3499984741211,-0.03850660061422184
10321,2021-02-22,115.2300033569336,119.87000274658205,114.62000274658205,117.97000122070312,7850600.0,-0.03540930654576635,-1.651515764529106,1.2744167065878889,65.09475467481259,60.53143360571458,-3.6131485105991885,-9.36281316993714,-19.345067052531604,-36.22391360877482,26.972332989719945,5.25,3.043459373475926,7.829503631591791,-6.4250263284906595,22.084033591674242,0.702238651550573,14.95676861163301,-5.62274945415173,25.30222475783903,-46.286627732345664,7.127264980041224,2,-0.5900039672851562,-4.945003509521484,-22.62000274658203,-36.32000160217285,11.52999877929689,0,0.03558099761067468,-2.4250790354755543,119.45999908447266,-1.5019612067030805,113.43000030517578,4.097445126961089,115.70999908447266,0.03558099761067468
10322,2021-02-23,116.13999938964844,117.8000030517578,110.69000244140624,112.86000061035156,9387900.0,0.007897214320961687,1.1545436470321775,-1.1970807797581424,63.953754691392014,62.399976069989116,-3.311554553218002,-10.162184829662152,-19.75970069244002,-36.60891622914113,23.82672664656349,7.1100006103515625,3.9972838845061602,8.338499832153317,-6.442749800197021,23.119749464503656,0.9478750159781413,15.729124648328494,8.360000610351562,39.464141286909545,-28.065653427507534,7.390624816175172,2,-1.375,-5.854999542236328,-20.420000076293945,-33.71000099182129,17.460006713867188,1,0.002066453117192779,-1.651515764529106,115.2300033569336,-2.4250790354755543,119.45999908447266,-1.5019612067030805,113.43000030517578,0.002066453117192779
10323,2021-02-24,122.80999755859376,123.0199966430664,114.41999816894531,115.0500030517578,10098100.0,0.057430671637663355,1.1026909961871647,2.365852864280473,73.93572552260648,65.32747100355535,-8.1010036603884,-16.307316575332536,-25.848873852291533,-42.7066119930374,21.523801836539253,8.599998474121094,5.422599309845424,14.144498062133806,-2.0319679293114206,30.320964053579033,6.056265066411186,22.232731057856427,1.4138024902343602,87.76247110663266,16.733085249065994,8.088232995722615,2,-6.914997100830092,-12.524997711181655,-27.027498245239272,-39.74499893188478,18.710006713867173,2,-0.013923940383247846,1.1545436470321775,116.13999938964844,-1.651515764529106,115.2300033569336,-2.4250790354755543,119.45999908447266,-0.013923940383247846
10324,2021-02-25,113.93000030517578,121.22000122070312,113.5999984741211,121.16999816894531,11352800.0,-0.07230679447885546,1.0762939040754873,-0.9329900758810644,60.0037468714195,65.67981901891088,2.280824888771491,-6.554421288513524,-16.492480245947945,-33.319299548995275,21.6117817808876,9.20999908447267,6.38420646076834,4.4970008850097685,-11.111278495647724,20.10528026566726,-3.3071388053189708,12.301140575338508,10.023123791503906,23.461248635437602,-43.79118793317784,7.804139690328745,2,3.6650009155273438,-3.645000457763672,-16.1875,-28.64499855041504,29.12000274658203,3,0.05082068726426847,1.1026909961871647,122.80999755859376,1.1545436470321775,116.13999938964844,-1.651515764529106,115.2300033569336,0.05082068726426847
10325,2021-02-26,118.19000244140624,120.25,113.44000244140624,116.52999877929688,11626500.0,0.03739139932256208,1.3564010369642971,-0.22928234142393433,65.84481926590999,66.5005547989625,-1.3025287826727805,-9.984273210936706,-20.22320965728038,-37.00310454412171,21.692845995460626,6.809997558593764,7.577539931969312,7.905002975463859,-7.659777078128215,23.469783029055932,0.1226129486678218,15.687393002259896,5.497859222167989,60.8272792130767,-9.429110792327869,7.782390026796034,2,-0.5950012207031108,-7.905002593994126,-18.87000465393065,-31.68500328063965,21.34999084472655,4,0.08841692810204393,1.0762939040754873,113.93000030517578,1.1026909961871647,122.80999755859376,1.1545436470321775,116.13999938964844,0.08841692810204393
10326,2021-03-01,122.25,122.4800033569336,119.45999908447266,121.18000030517578,7003000.0,0.0343514466090864,2.9477014675303304,0.6445767074179667,64.94231529309147,66.7300721343252,-5.020417195910525,-12.680547962499787,-23.69487740930701,-40.49560808239349,22.975956293904538,4.290000915527358,8.93701722605266,10.686500549316406,-4.365131902454323,25.738133001087135,3.1606843234310418,18.21231677520177,1.1779044791308593,93.7550932265424,26.021789492111125,7.5258162258853645,3,-4.654998779296875,-11.96500015258789,-22.38250160217285,-33.85499954223633,16.889999389648438,0,0.028302650997731327,1.3564010369642971,118.19000244140624,1.0762939040754873,113.93000030517578,1.1026909961871647,122.80999755859376,0.028302650997731327
10327,2021-03-02,117.5,121.91000366210938,117.23999786376952,121.83999633789062,6505000.0,-0.03885480572597133,1.0848189045033816,-4.056072500659551,60.506246436120804,65.80447782809541,-0.4511080976223809,-7.006810759598665,-18.402192024330475,-35.196780387952145,23.8007791650322,5.010002136230483,9.195410097968306,5.122000503540036,-9.321349085349809,19.56535009242988,-2.099674290904886,12.343675297984959,5.673146438376364,42.37995841260723,-23.577603508207467,7.221674794444921,3,0.095001220703125,-7.215000152587891,-17.63250160217285,-27.88500213623047,21.850006103515625,1,0.07880852881898281,2.9477014675303304,122.25,1.3564010369642971,118.19000244140624,1.0762939040754873,113.93000030517578,0.07880852881898281
10328,2021-03-03,115.44000244140624,119.8499984741211,115.0999984741211,118.27999877929688,7257100.0,-0.01753189411569156,-1.6988603605751516,0.6543775885467606,58.068879131629366,65.19101051381037,1.7506637839553179,-4.230417281593333,-15.778407519799828,-32.60585841873548,24.151693154354014,4.75,9.024551542583566,2.4695026397704964,-11.41744602423826,16.356451303779252,-4.473971692233874,9.412976971774867,7.4834811170307205,22.123891564709293,-41.4158623738267,6.943474332004377,3,2.154998779296889,-5.155002593994126,-14.627504348754869,-25.450004577636705,23.47000122070314,2,0.1573111857072842,1.0848189045033816,117.5,2.9477014675303304,122.25,1.3564010369642971,118.19000244140624,0.1573111857072842
10329,2021-03-04,108.23999786376952,116.48999786376952,107.12999725341795,115.33999633789062,12433400.0,-0.0623701007048334,-1.008583887733286,2.5000026864099816,45.98785958772191,62.03756683052268,9.093303040280944,3.824902342082666,-8.041201026157708,-24.935038429171087,24.591679572445017,9.360000610351562,8.260180007554737,-5.1490016937255945,-17.825350701281423,7.527347313830234,-11.487176197503516,1.1891728100523267,14.43881607232683,7.231271459216796,-50.71930726315642,6.338174503777916,3,6.8349990844726705,2.0450019836425923,-7.42749977111815,-18.249999999999986,26.760002136230483,3,0.3074649581070532,-1.6988603605751516,115.44000244140624,1.0848189045033816,117.5,2.9477014675303304,122.25,0.3074649581070532
10330,2021-03-05,113.4499969482422,114.33999633789062,105.6500015258789,111.58999633789062,9962700.0,0.048133769283975614,3.7747232248030818,-0.26197197325198324,47.328620156656605,60.0635518840609,3.2867704673860345,-0.6123663664274943,-12.652697981155981,-29.650163771754933,25.13583363395197,8.689994812011719,7.50643274064943,-0.4495025634765426,-12.192952661777966,11.29394753482488,-6.321227612627254,5.422222485674169,8.606864320547004,46.345778810141056,-6.871876314859769,5.871725049150715,3,0.8850021362304545,-3.1649971008300923,-12.607498168945327,-23.294998168945327,21.650009155273423,4,0.2609079497553415,-1.008583887733286,108.23999786376952,-1.6988603605751516,115.44000244140624,1.0848189045033816,117.5,0.2609079497553415
10331,2021-03-08,105.68000030517578,114.12000274658205,105.5,112.8000030517578,12091500.0,-0.06848829309895199,-1.3048125342328165,-3.827957209775429,40.53771349205519,57.46176952857903,10.683077522206617,7.957021992268793,-4.3373240940915,-21.44764580923662,25.395743448440307,8.620002746582045,7.008932222799274,-8.467999267578122,-19.203362827063017,2.267364291906773,-13.835681047320563,-3.1003174878356816,15.392449379038808,1.096893753847241,-46.35643217719359,5.367681779742447,3,8.579998016357422,4.604999542236328,-4.837501525878906,-15.525001525878906,28.459999084472656,0,0.32040114386050655,3.7747232248030818,113.4499969482422,-1.008583887733286,108.23999786376952,-1.6988603605751516,115.44000244140624,0.32040114386050655
10332,2021-03-09,114.22000122070312,114.9499969482422,109.41000366210938,110.26000213623048,12040800.0,0.08081000085982293,1.0442815335954303,-0.5561794321460977,48.97735195122465,54.688616909536606,2.0585633831894796,0.05212624553068679,-12.169564638867058,-29.501234380340748,25.394326652365194,9.26999664306642,5.561438546775051,-0.329498291015625,-10.39119813650052,9.73220155446927,-5.360348213758073,4.701351631726823,5.6066524887743014,60.76656549078279,15.053075562827466,5.030849922742451,3,-0.22999954223632812,-3.1300010681152344,-13.880002975463867,-23.025001525878906,20.19000244140625,1,0.21817543252160632,-1.3048125342328165,105.68000030517578,3.7747232248030818,113.4499969482422,-1.008583887733286,108.23999786376952,0.21817543252160632
10333,2021-03-10,112.68000030517578,116.5,112.58000183105469,115.8000030517578,8820300.0,-0.013482760454114007,-1.361444897152535,-0.7878796636129808,49.47996106479327,53.51930737546702,2.2467841416472396,2.284177195041508,-9.967015207941216,-27.46750127451176,25.14141137479376,3.9199981689453125,4.878262022384604,-2.234499359130865,-11.383906257923996,6.914907539662266,-6.809202808527431,2.3402040902657006,6.000521107543449,65.27273004705255,18.58763870021898,4.574703449396563,3,1.3100013732910156,-0.5200004577636719,-12.340002059936523,-20.950000762939453,21.04999542236328,2,0.23668801673862605,1.0442815335954303,114.22000122070312,-1.3048125342328165,105.68000030517578,3.7747232248030818,113.4499969482422,0.23668801673862605
10334,2021-03-11,117.19000244140624,117.8499984741211,115.63999938964844,117.26000213623048,7715500.0,0.04002486798026128,2.5360201173102865,0.022435779872608218,48.39212565081966,51.58011919601254,-1.9580676044686527,-1.4072115926851012,-13.73357248059581,-31.44502873193302,24.782276725396443,5.1699981689453125,4.3007075111218995,1.7100025177001754,-6.430735707677755,9.850740743078106,-2.3603665949887898,5.780371630389141,-11.690002441406236,94.65590190883138,47.683375978766435,4.070369112688964,3,-3.200000762939439,-5.030002593994126,-17.045003890991197,-25.220005035400376,13.699996948242202,3,0.18534005263429276,-1.361444897152535,112.68000030517578,1.0442815335954303,114.22000122070312,-1.3048125342328165,105.68000030517578,0.18534005263429276
10335,2021-03-12,114.29000091552734,116.4499969482422,113.33000183105469,114.5500030517578,7426000.0,-0.024746151254061655,-1.862380440754973,3.714332425066409,49.321395815795604,49.844461476313,0.3693855939565225,1.6805515380238205,-10.089153190233787,-28.015866887489267,23.2268035439764,3.8600006103515483,2.4356486570920026,-1.2544990539550724,-9.332704723101571,6.823706615191426,-5.293601888528329,2.784603780618184,-8.543000946044927,71.1741052757733,20.573923680301178,4.039102834573252,3,-0.5849990844726562,-1.9350013732910156,-14.145002365112305,-21.595001220703125,14.299995422363281,4,0.18120569532394692,2.5360201173102865,117.19000244140624,-1.361444897152535,112.68000030517578,1.0442815335954303,114.22000122070312,0.18120569532394692
10336,2021-03-15,114.87999725341795,115.43000030517578,113.0999984741211,114.62999725341795,7061200.0,0.005162274329901129,2.4518389583379703,-0.961530561342815,49.08616026178541,48.57556301249796,-1.5376917601879398,0.998402945803079,-9.999892655573333,-28.052731163357677,21.10485992086895,2.3300018310546875,1.9372624359865256,-0.5735027313232592,-8.637894288026445,7.490888825379926,-4.605698509674852,3.4586930470283335,-8.89093731384277,64.8103904462564,12.272754802545975,4.032195778351594,3,-2.2049980163574077,-2.2849960327148295,-14.734998703002915,-22.184997558593736,20.17000579833983,0,0.17600983054946995,-1.862380440754973,114.29000091552734,2.5360201173102865,117.19000244140624,-1.361444897152535,112.68000030517578,0.17600983054946995
10337,2021-03-16,118.5,121.2699966430664,116.91999816894531,117.02999877929688,10383000.0,0.03151116672292864,-4.147919751525877,5.8800048828125,46.72939930299128,47.31562080931595,-5.588631383241491,-2.75082194004753,-12.862647179968747,-31.096289289217367,18.72935342328231,6.389999389648452,0.7493218314030088,3.0389999389648494,-5.037004635018832,11.11500451294853,-0.9990023480269912,7.07700222595669,-12.2737212897339,68.1243003823479,19.214439912701685,4.038002286991841,3,-5.115001678466797,-5.369998931884766,-18.247499465942383,-24.720001220703125,13.25,1,0.131983117212223,2.4518389583379703,114.87999725341795,-1.862380440754973,114.29000091552734,2.5360201173102865,117.19000244140624,0.131983117212223
10338,2021-03-17,119.9000015258789,121.13999938964844,114.9000015258789,116.19000244140624,8342600.0,0.0118143588681765,1.0161560884221683,2.5238068052066778,55.1104270214041,48.32923941305842,-7.028580719237411,-4.02730621434057,-13.491895130864293,-31.903458038395186,17.66571480631285,6.239997863769531,-0.7023906504162198,4.229501342773432,-4.087490957629129,12.546493643175992,0.07100519257215865,8.387997492974705,-13.0719740983008,83.23139015630457,29.817641255512974,4.158496150201279,3,-6.515003204345703,-5.260002136230469,-20.30750274658203,-25.97500228881836,14.959999084472656,2,0.12101753087216327,-4.147919751525877,118.5,2.4518389583379703,114.87999725341795,-1.862380440754973,114.29000091552734,0.12101753087216327
10339,2021-03-18,114.27999877929688,118.77999877929688,114.11000061035156,117.86000061035156,9040500.0,-0.04687241597214675,-1.3826532399640328,-0.9649603004049095,46.72912549555322,48.26262889515804,-0.515961487792822,1.7493304261926284,-7.238561850038423,-25.710737472939257,16.49214937027014,5.790000915527344,-1.7738841394199483,-1.4330013275146456,-9.710380063045392,6.844377408016101,-5.571690695280026,2.7056880402507346,-6.874292583099233,14.44309142762159,-36.46179605603526,4.138689367765374,3,-0.8950004577636719,0.4850006103515625,-14.164999008178711,-18.93000030517578,23.02000427246091,3,0.17019598491425403,1.0161560884221683,119.9000015258789,-4.147919751525877,118.5,2.4518389583379703,114.87999725341795,0.17019598491425403
10340,2021-03-19,114.86000061035156,117.05999755859376,112.13999938964844,114.51000213623048,13044700.0,0.005075269839430296,1.07158150374804,-0.09776488690173886,43.43578054020823,48.58463634495282,-0.9777405497516867,0.8506518493109496,-7.205088322419414,-25.696859096812815,14.011798748609545,4.919998168945327,-2.5742992414822226,-0.6229995727539119,-8.715567332299841,7.469568186792017,-4.669283452526869,3.4232843070190455,-6.899722796279164,29.79191718469408,-15.044457899567128,4.046283879772962,3,0.4799995422363281,0.1399993896484375,-14.472501754760742,-19.06500244140625,21.919998168945312,4,0.1395611935757921,-1.3826532399640328,114.27999877929688,1.0161560884221683,119.9000015258789,-4.147919751525877,118.5,0.1395611935757921
10341,2021-03-22,119.33000183105469,121.4800033569336,116.97000122070312,117.5999984741211,11318700.0,0.03891695278556595,-2.0167259922685346,4.942888283378947,51.633638200307736,48.879779261517605,-3.6966036418640726,-3.4745822756002553,-11.117271154745765,-29.51796534900052,12.661370925257847,6.620002746582031,-1.8226319115027962,3.6420017242431584,-4.6293281680557925,11.91333161654211,-0.49366322190631706,7.777666670392634,-10.837335263822524,76.98072149209328,30.5186119572026,4.135664946149478,3,-2.520000457763672,-4.3300018310546875,-15.690000534057617,-21.825000762939453,16.360000610351534,0,0.07759988573490584,1.07158150374804,114.86000061035156,-1.3826532399640328,114.27999877929688,1.0161560884221683,119.9000015258789,0.07759988573490584
10342,2021-03-23,116.37999725341795,120.1999969482422,115.55999755859376,119.9000015258789,8263800.0,-0.024721398913688963,1.252429557642721,-2.0346806024123034,50.826005742290924,49.02933978123957,-0.455927735760568,-0.5330031141394471,-7.664464413979758,-25.918774620578333,11.963788460869306,4.6399993896484375,-1.574869617015338,0.6799972534179517,-7.594789347613272,8.954783854449175,-3.45739604709766,4.8173905539335635,-7.108090478803703,45.39610345585271,-3.9734167032368646,4.137393300515609,3,0.4300041198730611,-1.3799972534179545,-9.517498016357408,-17.114997863769517,19.010002136230483,1,0.16042280665882647,-2.0167259922685346,119.33000183105469,1.07158150374804,114.86000061035156,-1.3826532399640328,114.27999877929688,0.16042280665882647
10343,2021-03-24,121.0999984741211,125.8000030517578,120.41999816894531,122.6500015258789,20252500.0,0.04055680814655216,-2.697593204341661,0.4403412415957535,61.81550664943207,50.52082655886318,-4.3090949544278345,-5.678838731989259,-11.893821013417067,-29.931442018957227,10.87682165250243,9.420005798339844,0.034168479530293894,5.485498428344727,-2.510607946947971,13.481604803637424,1.4874452406983778,9.483551615991075,-11.095605904567677,65.5929478944888,10.443234879479576,3.998053187646348,3,-2.1299972534179688,-5.4499969482421875,-12.03499984741211,-19.095001220703125,11.610008239746122,2,0.08794386176771751,1.252429557642721,116.37999725341795,-2.0167259922685346,119.33000183105469,1.07158150374804,114.86000061035156,0.08794386176771751
10344,2021-03-25,119.72000122070312,120.4800033569336,116.22000122070312,118.76000213623048,10381600.0,-0.011395518338613964,2.435480943459495,-0.6193530286175473,56.19687965526423,51.28476920769302,-2.8300905845297564,-4.050499485671708,-10.095186634800768,-27.879762956341978,9.625116722601689,4.879997253417969,0.3683204857512976,3.8160011291503935,-4.340953301529382,11.972955559830169,-0.26247608618949414,7.894478344490281,-8.451959812573364,55.49048169057513,-0.7409433375207684,4.078477215339885,3,-0.75,-4.069999694824219,-10.557502746582031,-17.390003204345703,13.1300048828125,3,0.12646173768189284,-2.697593204341661,121.0999984741211,1.252429557642721,116.37999725341795,-2.0167259922685346,119.33000183105469,0.12646173768189284
10345,2021-03-26,128.63999938964844,128.97999572753906,119.16999816894531,119.66999816894531,14037000.0,0.07450716737382379,1.0331614017222677,9.343760182469998,72.18785587673355,53.851624276020594,-10.61696370268281,-12.80393332541746,-18.421078834012093,-36.06507977803926,8.735121982766584,9.80999755859375,1.0468667265991343,12.2134994506836,2.2920680907539293,22.13493081061327,7.252783770718764,17.174215130648435,-16.209401050028433,97.46649490103957,32.845639102229995,4.960715679964838,3,-8.080001831054688,-11.400001525878906,-18.885000228881836,-26.310001373291016,0.0800018310546875,4,0.06731968052859161,2.435480943459495,119.72000122070312,-2.697593204341661,121.0999984741211,1.252429557642721,116.37999725341795,0.06731968052859161
10346,2021-03-29,125.70999908447266,127.83000183105469,123.47000122070312,127.04000091552734,10539600.0,-0.022776743773924135,1.9965602223270935,-0.14827220179022826,62.45392883941774,55.59879422451241,-6.69301388804017,-10.120300924185173,-15.168614129055769,-32.427541204451416,7.511855534950763,5.1699981689453125,1.4729025045747193,9.110499191284177,-1.344788313454842,19.565786696023196,3.8828554389146603,14.338142943653693,-11.624461006060741,75.63340470020793,10.090229912584519,5.227643752369511,3,-5.150001525878906,-8.470001220703125,-14.002498626708984,-21.69499969482422,4.579994201660128,0,0.08805981843485311,1.0331614017222677,128.63999938964844,2.435480943459495,119.72000122070312,-2.697593204341661,121.0999984741211,0.08805981843485311
10347,2021-03-30,126.76000213623048,127.9000015258789,123.86000061035156,124.88999938964844,7970900.0,0.00835258181055476,-1.0559799500303817,-1.4060151669860024,65.42506278702163,56.744864865136584,-7.205894524522051,-11.00524232208845,-15.791550148273018,-32.78066792611396,6.705522685394841,4.040000915527344,2.1162316606748703,9.697502136230483,-1.7030929381958941,21.09809721065686,3.9972045990172944,15.397799673443672,-11.185018292905852,82.60192361274719,16.321273223502615,5.700297537213191,3,-6.200004577636733,-9.520004272460952,-14.29750251770021,-22.745002746582045,4.9699935913085795,1,0.07044809210068137,1.9965602223270935,125.70999908447266,1.0331614017222677,128.63999938964844,2.435480943459495,119.72000122070312,0.07044809210068137
10348,2021-03-31,133.60000610351562,135.5,129.0,129.97000122070312,18589500.0,0.05396027021153027,-1.3339287084013631,1.9411762305950364,67.10443821623959,59.008788500768404,-13.296447670426232,-17.30207348988668,-22.312207061555597,-38.9253268889147,6.604900953048674,8.739997863769517,2.98720680492211,15.629505920410153,2.082381374952263,29.176630465868044,8.855943647681215,22.40306819313909,-16.684521071769552,90.1452592490586,26.319795575294016,6.773562272728944,3,-9.780006408691406,-13.100006103515625,-21.07500648498535,-29.585006713867188,-0.6500091552734091,2,0.01339815272722289,-1.0559799500303817,126.76000213623048,1.9965602223270935,125.70999908447266,1.0331614017222677,128.63999938964844,0.01339815272722289
10349,2021-04-01,141.52000427246094,142.36000061035156,137.19999694824222,138.13999938964844,15929200.0,0.05928142071197784,1.03952812322834,0.9311295692235263,75.69352388529734,62.5929822057783,-18.93759046704301,-23.822365157470614,-29.769754372821794,-46.17813909909633,8.033031493370304,8.759994506835938,4.070602426365539,21.8855037689209,5.493848012806552,38.27715952503526,13.689675890863725,30.08133164697807,-22.3743774445244,96.37776520285831,32.09875436527389,8.195827878057178,4,-12.560005187988281,-17.590003967285156,-28.430004119873047,-37.5050048828125,-16.8300018310547,3,-0.06225266600213142,-1.3339287084013631,133.60000610351562,-1.0559799500303817,126.76000213623048,1.9965602223270935,125.70999908447266,-0.06225266600213142
10350,2021-04-05,143.0500030517578,146.0,141.74000549316406,145.5,14377400.0,0.010811183812228009,1.4695642174445707,-0.7248501209866735,76.11718678713174,65.3133764932032,-17.934298429338114,-24.265193691561763,-30.814179927212166,-47.03454262323632,9.412165450161117,4.4799957275390625,4.545847011300452,21.935502243041995,2.78243485192192,41.088569634162084,12.358968547481965,31.51203593860204,-20.654363894283165,86.90635992864331,21.75707596603327,9.576533695560043,4,-12.270004272460938,-17.300003051757812,-29.110002517700195,-39.035003662109375,-19.500000000000014,0,-0.07130371709640348,1.03952812322834,141.52000427246094,-1.3339287084013631,133.60000610351562,-1.0559799500303817,126.76000213623048,-0.07130371709640348
10351,2021-04-06,139.53999328613278,145.3000030517578,136.94999694824222,143.8800048828125,18004800.0,-0.02453694296221054,1.3259044222811998,1.7714355112946436,69.5466224987943,67.39344502170357,-12.578817533791678,-19.065933695498302,-26.79650191788295,-42.876804438674185,10.531095929381088,8.350006103515597,6.0930744513563155,16.732492828369118,-2.6606148231966813,36.12560047993492,7.035939002586218,26.429046654152017,-13.367656393854077,70.82201042477176,5.799166179259544,9.6965538257829,4,-8.429992675781222,-13.789993286132784,-25.599992752075167,-35.52499389648435,-24.65999603271483,1,-0.0775404370504934,1.4695642174445707,143.0500030517578,1.03952812322834,141.52000427246094,-1.3339287084013631,133.60000610351562,-0.0775404370504934
10352,2021-04-07,139.13999938964844,141.8699951171875,136.82000732421878,140.25,13702700.0,-0.0028665179570716015,1.3218383547132089,0.25575982589557084,68.2127910041924,68.10425439445471,-9.62272970136425,-17.605937583639104,-25.94072663056204,-41.79433488887456,11.84876909702123,5.049987792968722,7.976380924067186,15.086499023437497,-5.166610048381784,35.339608095256764,4.959944487527849,25.21305355934713,-9.795236400134314,59.6470552332261,-2.9456073522912547,10.126554535909635,4,-8.029998779296875,-13.389999389648438,-25.19999885559082,-35.125,-19.220001220703125,2,-0.06360504630111463,1.3259044222811998,139.53999328613278,1.4695642174445707,143.0500030517578,1.03952812322834,141.52000427246094,-0.06360504630111463
10353,2021-04-08,139.35000610351562,141.67999267578125,138.21000671386722,140.61000061035156,10238000.0,0.0015093194968263113,1.041181037693917,1.1351295621692212,76.43956688358104,70.3534418642677,-7.791041041886501,-16.564730445491648,-25.599618088752408,-41.341978064462126,13.28915711722357,3.469985961914034,9.116584418344615,13.963005447387701,-6.645920325966188,34.571931220741575,3.658542560710771,24.267468334064645,-7.340405192323772,27.559921545161174,-39.42457529490211,10.304462886676939,4,-6.765007019042969,-13.600006103515625,-25.410005569458008,-35.33500671386719,-14.520004272460938,3,-0.054682526316619406,1.3218383547132089,139.13999938964844,1.3259044222811998,139.53999328613278,1.4695642174445707,143.0500030517578,-0.054682526316619406
10354,2021-04-09,138.91000366210938,140.17999267578122,137.49000549316406,138.32000732421878,9637200.0,-0.003157534425074937,-1.391099717881919,-0.4682531032394567,75.43896034976085,70.71467569460407,-4.853018175843715,-15.193043182909662,-24.37819700251751,-40.213730900038115,14.521889077756336,2.689987182617159,10.676389382145942,12.437002944946286,-8.637052244920739,33.51105813481331,1.8999753500127667,22.97403053987979,-4.661938896708222,22.766862803762933,-46.90131774171462,10.537027594933509,4,-4.1750030517578125,-13.160003662109375,-24.970003128051758,-34.89500427246094,-15.340003967285156,4,-0.04290552556865912,1.041181037693917,139.35000610351562,1.3218383547132089,139.13999938964844,1.3259044222811998,139.53999328613278,-0.04290552556865912
10355,2021-04-12,135.0,138.72999572753906,134.50999450683594,137.82000732421878,11147500.0,-0.028147747167441173,-1.2210425718163493,-4.77970309832956,66.77370027584061,71.19465029865106,0.06037548701905848,-10.173549130563856,-19.798949567440673,-35.679292829043334,15.887296311488939,4.4000091552734375,11.190233422503297,7.491499328613287,-13.091524282786366,28.07452294001294,-2.8000124770865398,17.783011134313114,11.0,4.541289204026394,-61.549789659088155,10.291511805699827,4,-0.06999969482421875,-9.25,-22.32000160217285,-30.985000610351562,-13.190002441406236,0,-0.07637035228587974,-1.391099717881919,138.91000366210938,1.041181037693917,139.35000610351562,1.3218383547132089,139.13999938964844,-0.07637035228587974
10356,2021-04-13,135.10000610351562,136.99000549316406,133.19999694824222,136.6300048828125,8034300.0,0.0007407859519676929,2.3688964843749747,0.5425513494794656,71.34062793049219,71.85193531459223,1.6007527951409202,-9.150187581171082,-19.070647914827035,-35.1746088425608,17.198061564304997,3.7900085449218466,12.341152205563006,6.580504989624018,-13.367313822381277,26.528323801629313,-3.393404416378644,16.554414395626665,10.670193786621098,21.91475843765429,-44.86107981102441,9.973909406002651,4,2.399993896484375,-9.350006103515625,-22.790006637573242,-31.085006713867188,-10.300003051757827,1,-0.08549224670580724,-1.2210425718163493,135.0,-1.391099717881919,138.91000366210938,1.041181037693917,139.35000610351562,-0.08549224670580724
10357,2021-04-14,134.13999938964844,137.13999938964844,133.24000549316406,134.66999816894528,8134200.0,-0.007105896894864849,-2.3476535383567563,0.3464047072902976,66.25934100724297,71.75803562470372,4.154603572288494,-7.334434403650619,-17.422448638353373,-33.60759910157455,17.811951995178795,3.899993896484375,11.85166008952703,4.838498306274403,-14.677042746111283,24.35403935866009,-4.91927221991844,14.596268832467246,11.127392382812502,11.084940035447614,-53.53381136390604,9.757770526192841,4,5.459999084472656,-6.43499755859375,-21.86750030517578,-30.125,-3.830001831054659,2,-0.14358134951442958,2.3688964843749747,135.10000610351562,-1.2210425718163493,135.0,-1.391099717881919,138.91000366210938,-0.14358134951442958
10358,2021-04-15,134.41000366210938,136.13999938964844,132.85000610351562,136.0,8269400.0,0.002012854284251464,2.5187185847640183,3.0000000000001608,68.83814936380026,70.99632734453736,4.4830177331106995,-6.810844659978272,-17.06365999881345,-33.284263791440196,18.819231169274104,3.2899932861328125,12.352395860527906,4.383002471923817,-14.735735780666914,23.501740724514548,-5.176366654371549,13.942371598219182,10.374692317382824,21.282406771334323,-42.653131651892075,9.559369126295367,4,5.0149993896484375,-5.340003967285156,-21.87000274658203,-30.395004272460938,-5.75,3,-0.10780451676491432,-2.3476535383567563,134.13999938964844,2.3688964843749747,135.10000610351562,-1.2210425718163493,135.0,-0.10780451676491432
10359,2021-04-16,133.72999572753906,134.74000549316406,133.00999450683594,133.5,7686300.0,-0.0050592062796142034,-1.8595064250494961,-0.1446517341317825,58.27640448880651,69.01401820027901,4.405043530046385,-4.847513928297246,-15.629871696257993,-32.033436210260405,20.03121358922347,1.730010986328125,12.680349851006625,2.730494689941395,-14.9394511790575,20.40044055894029,-6.1044782445580665,11.565467624440842,10.33861885939453,14.965836341413413,-42.88058324807528,8.83497293449945,4,5.345008850097656,-4.659996032714844,-20.65499496459961,-29.714996337890625,0.8500061035156534,4,-0.06655196426250687,2.5187185847640183,134.41000366210938,-2.3476535383567563,134.13999938964844,2.3688964843749747,135.10000610351562,-0.06655196426250687
10360,2021-04-19,130.88999938964844,135.27999877929688,128.69999694824222,133.38999938964844,12826400.0,-0.02123679375326404,1.0955423917427491,-10.86976713328468,58.44747756286714,67.78077987406489,5.9661521262069925,-0.7852765347412003,-12.162196314352599,-28.62487702279364,21.34980847578047,6.580001831054659,12.32170672227609,-0.9110015869140682,-16.86988732720266,15.047884153374511,-8.89044445705835,7.068441283230214,12.505498688280085,25.94788871934659,-28.42384392434956,7.97944287014429,4,4.394996643066406,-1.8199996948242188,-17.814998626708984,-26.875,6.6100006103515625,0,-0.055924820299167344,-1.8595064250494961,133.72999572753906,2.5187185847640183,134.41000366210938,-2.3476535383567563,134.13999938964844,-0.055924820299167344
10361,2021-04-20,128.58999633789062,131.66999816894528,128.30999755859378,129.3800048828125,7583300.0,-0.017572030426181717,-3.9777561769560674,0.31600341796875,52.86742683166792,66.07573941045105,7.319249733124707,2.3653023476716726,-9.16673717179782,-25.824269167337746,21.97489414659098,3.3600006103515057,10.585735777417142,-3.6740043640136832,-18.61427856729614,11.266269839268773,-11.144141465654911,3.796132737627545,13.629861649662985,3.1709934454611934,-45.66227158417831,7.470137101641227,4,6.404998779296875,0.48000335693359375,-15.559995651245117,-24.574996948242188,8.30999755859375,1,-0.052725709404962906,1.0955423917427491,130.88999938964844,-1.8595064250494961,133.72999572753906,2.5187185847640183,134.41000366210938,-0.052725709404962906
10362,2021-04-21,135.05000305175778,135.16000366210938,129.0,130.13999938964844,12108800.0,0.05023724160386833,1.4015585960737655,-6.215127283964889,52.29938931053887,63.39349745789081,0.24369163290043616,-2.766097384961512,-15.018547070244509,-31.780143680413687,23.099440094477018,6.57000732421875,8.712205864280236,1.8525020599364836,-11.111316462522012,14.816320582394994,-4.629407201292764,8.334411321165732,5.778868892899851,86.0792326565288,40.71719671340096,6.481909261229253,4,-0.8050079345702841,-5.980003356933565,-22.415002822875948,-31.035003662109347,2.7700042724609943,2,-0.07589781390876149,-3.9777561769560674,128.58999633789062,1.0955423917427491,130.88999938964844,-1.8595064250494961,133.72999572753906,-0.07589781390876149
10363,2021-04-22,131.75,135.74000549316406,130.44999694824222,134.77000427246094,11483500.0,-0.02443541634347879,1.133065074340339,-0.6150716945012498,31.846922476308052,58.549937694173835,2.6286969156009548,1.4468681051224621,-11.110040942690489,-27.96117923474577,23.445930106157153,5.290008544921847,7.357031538188664,-1.9800010681152287,-13.663208730359912,9.703206594129469,-7.82160489923757,3.861602763007113,7.826984506051247,46.29877211033119,7.08461438100889,5.841603831122348,4,1.7699966430664062,-2.6800003051757812,-18.49250030517578,-26.919998168945312,6.3800048828125,3,-0.010929809801944801,1.4015585960737655,135.05000305175778,-3.9777561769560674,128.58999633789062,1.0955423917427491,130.88999938964844,-0.010929809801944801
10364,2021-04-23,134.86000061035156,135.16999816894528,132.75,133.49000549316406,8079100.0,0.023605317725628572,1.4321708992762034,-0.4536401255058888,35.62655720776978,55.08914401994375,-1.247388435596406,-0.49616372054308044,-13.578972943744105,-30.55313548506453,24.590328346716603,3.419998168945284,6.134916583995448,0.37299957275391193,-9.272268645294218,10.018267790802028,-4.449634536270139,5.195633681777963,3.590285200953929,88.15607075306043,52.703709527069414,4.822634109024058,4,-2.1350021362304688,-5.790000915527344,-20.847501754760742,-30.025001525878906,3.3500061035156534,4,-0.045973579417040944,1.133065074340339,131.75,1.4015585960737655,135.05000305175778,-3.9777561769560674,128.58999633789062,-0.045973579417040944
10365,2021-04-26,137.30000305175778,138.66999816894528,134.19999694824222,134.83000183105472,7927200.0,0.01809285503754432,-1.3967764368991675,1.8029270248596216,45.915414579855295,52.264120314317424,-3.7177907530320056,-2.3759303217762806,-15.565870375075633,-32.45277169097156,24.852082417398787,4.470001220703068,4.511127156599628,2.3800018310546704,-6.931835164829266,11.691838826938593,-2.275916666887298,7.035920328996639,-8.990005493164006,86.77610968653198,53.49282283709324,4.655918497941963,4,-3.810005187988253,-8.230003356933565,-23.225004196166964,-31.97500228881833,1.7099914550781534,0,-0.019810642099386655,1.4321708992762034,134.86000061035156,1.133065074340339,131.75,1.4015585960737655,135.05000305175778,-0.019810642099386655
10366,2021-04-27,136.77999877929688,138.25,135.55000305175778,138.14999389648438,5767400.0,-0.0037873580546453622,2.4394705127707086,-0.554653619481832,45.715330509484076,49.9814524812331,-3.279268480521125,-1.037246952873204,-14.708741753542611,-31.41852016675098,25.1279820033141,2.699996948242216,2.8792181399217043,1.306497573852539,-6.957338301581444,9.570333449286508,-2.8254203638644526,5.438415511569531,-8.262801208496057,80.45501812277433,48.42019633135189,4.1319179377169855,4,-3.2900009155273438,-6.0,-21.60999870300293,-31.329998016357422,-0.399993896484375,1,0.005263936446328721,-1.3967764368991675,137.30000305175778,1.4321708992762034,134.86000061035156,1.133065074340339,131.75,0.005263936446328721
10367,2021-04-28,135.69000244140622,136.91999816894528,134.57000732421878,136.63999938964844,6172700.0,-0.007968974613382085,2.1125819783951347,0.6934309008286762,43.56087613876987,47.17286656734083,-2.175007434246055,0.7969236974464877,-13.340528764487274,-29.83168067287977,25.326912186651406,2.3499908447265057,1.9663517226441058,-0.22999877929689205,-7.4047605764795605,6.944763017885776,-3.8173796778882263,3.357382119294442,-6.969748858642504,63.747015997593984,29.8595341158726,3.5873808985913325,4,-2.2000045776366903,-4.910003662109347,-19.785001754760714,-29.300003051757784,4.160003662109403,2,0.008917322082005574,2.4394705127707086,136.77999877929688,-1.3967764368991675,137.30000305175778,1.4321708992762034,134.86000061035156,0.008917322082005574
10368,2021-04-29,135.38999938964844,137.60000610351562,133.08999633789062,137.25,6668400.0,-0.0022109444053354244,2.523427488332449,1.9579016688349693,43.776522760541496,45.561768597533614,-1.9236671326573571,1.3048022652317854,-12.674950806557632,-29.044468269885584,24.539057032755398,4.510009765625,0.8041250581079566,-0.6195014953613338,-7.716647746443101,6.4776447557204335,-4.1680746209022175,2.92907163017955,-6.470750915161091,44.5945980777015,8.916241393094637,3.5485731255408828,4,-1.9000015258789062,-4.279998779296875,-19.48499870300293,-27.145000457763672,3.5800018310546875,3,0.017948208475700334,2.1125819783951347,135.69000244140622,2.4394705127707086,136.77999877929688,-1.3967764368991675,137.30000305175778,0.017948208475700334
10369,2021-04-30,132.71000671386722,134.39999389648438,131.39999389648438,132.0,8691800.0,-0.019794613249596638,-2.14133013780707,-0.3817239144523808,45.767115629888266,44.152839493869294,0.6665157509231676,3.4687765648880884,-9.579485190261622,-25.931653977365585,22.93137839158315,3.9900054931640625,-0.04498764314450909,-2.8589942932128736,-9.600777044667126,3.8827884582413787,-6.22988566894,0.5118970825142526,-3.5957432454907234,18.019422936864373,-20.705390310137517,3.370891375727133,4,0.7799911499023153,-1.6000061035156534,-15.4000053405762,-22.72000503540042,3.1499938964843466,4,0.04084091549050406,2.523427488332449,135.38999938964844,2.1125819783951347,135.69000244140622,2.4394705127707086,136.77999877929688,0.04084091549050406
10370,2021-05-03,132.85000610351562,135.61000061035156,131.69999694824222,134.25,7750200.0,0.0010549271536868243,-1.1135085201498003,-1.971803743740653,45.84718019660102,43.37281208997297,0.9317667844208302,2.661916032067012,-9.488213307123402,-25.63841376346049,21.017330844168853,3.9100036621093466,-1.0567639550652075,-2.2089950561523324,-8.051143353843202,3.633153241538537,-5.130069204997767,0.7120790926931022,-3.544627941127743,21.168042555276863,-18.870039791765855,2.9210741488454324,5,0.9849929809570312,-0.26500701904296875,-15.54000473022461,-22.860004425048828,1.79998779296875,0,0.04034625791567614,-2.14133013780707,132.71000671386722,2.523427488332449,135.38999938964844,2.1125819783951347,135.69000244140622,0.04034625791567614
10371,2021-05-04,128.72000122070312,130.67999267578122,125.31999969482422,129.99000549316406,14199100.0,-0.03108772821278183,3.0453103317230554,0.907149863760218,41.04429331341854,42.122245868070706,5.679401990419791,6.260743489208437,-5.033793587935037,-21.104526690452644,19.617651454668994,7.530006408691406,-1.5641270948736974,-5.798000335693359,-11.891496918150239,0.2954962467635198,-8.844748626921813,-2.7512520444649056,9.949996948242159,27.68729439320562,-15.351678376208987,3.0467482912284454,5,3.2749977111816406,6.0149993896484375,-9.820003509521484,-16.195003509521484,8.44000244140625,1,0.07994090419941502,-1.1135085201498003,132.85000610351562,-2.14133013780707,132.71000671386722,2.523427488332449,135.38999938964844,0.07994090419941502
10372,2021-05-05,130.28999328613278,132.52000427246094,128.75999450683594,131.72999572753906,7276600.0,0.012196955022846456,1.4900565885206143,1.1338563756292952,43.47273652926501,43.41400298506592,3.7584350864290172,4.209562505208993,-6.283775021166832,-22.226590244745935,18.09354002541844,3.8000030517578125,-1.8439957735021153,-3.7855079650879304,-9.74975031628631,2.178734386110449,-6.76762914068712,-0.8033867894887408,8.113004913330087,40.47223939387327,-5.099078814654831,2.9821211755991848,5,1.7050056457519815,4.640007019042997,-11.389995574951143,-17.764995574951143,6.530014038085994,2,0.04674197490597232,3.0453103317230554,128.72000122070312,-1.1135085201498003,132.85000610351562,-2.14133013780707,132.71000671386722,0.04674197490597232
10373,2021-05-06,131.72999572753906,131.88999938964844,127.76000213623048,129.63999938964844,7270500.0,0.011052287325273413,2.4273784047308387,-1.451383885050622,46.90594129522161,44.667267883671684,2.587388130335256,2.2866556301650007,-7.59546282488914,-23.20686086789226,16.502257227311866,4.1299972534179545,-1.6917441173960697,-1.9645050048828239,-7.465617891934784,3.536607882169136,-4.71506144840879,0.7860514386431419,6.4113425018310295,62.2934447269322,12.319888128328138,2.7505564435259733,5,0.2650032043457031,3.930004119873047,-12.829998016357422,-19.204998016357422,7.3000030517578125,3,0.06164131662747052,1.4900565885206143,130.28999328613278,3.0453103317230554,128.72000122070312,-1.1135085201498003,132.85000610351562,0.06164131662747052
10374,2021-05-07,132.94999694824222,134.10000610351562,131.63999938964844,132.55000305175778,7524800.0,0.009261377516678326,-1.2162210461200083,0.19138497481202982,53.3550435496602,45.49389332476112,1.1934662987502804,0.6295279855198714,-8.384054666452968,-23.9619153239844,15.035034476566922,2.4600067138671875,-1.9626476734781022,-0.44650344848631107,-5.373814774790247,4.480807877817625,-2.9101591116382792,2.017152214665657,4.934914510436954,74.14962657490662,20.26383754239511,2.4636556631519677,5,-1.1649971008301065,2.7100028991698935,-10.789997100830107,-17.164997100830107,5.690002441406222,4,0.045280213694209426,2.4273784047308387,131.72999572753906,1.4900565885206143,130.28999328613278,3.0453103317230554,128.72000122070312,0.045280213694209426
10375,2021-05-10,124.69000244140624,131.91999816894528,124.51000213623048,131.91999816894528,10471500.0,-0.062128579890465274,1.0497926449638462,-18.075265125502852,44.68085991966865,45.37895214811496,8.355269410009427,8.514039238948058,0.08292847578333351,-15.283478667270202,14.294836362591631,8.439994812011733,-1.4959443891406465,-8.190998077392592,-14.402015088622036,-1.9799810661631483,-11.296506583007314,-5.08548957177787,12.943610781995844,1.8769575673774155,-56.010480489181745,3.105508505614725,5,6.365001678466811,10.564998626708999,1.754997253417983,-5.475002288818345,12.289993286132827,0,0.08958214732728287,-1.2162210461200083,132.94999694824222,2.4273784047308387,131.72999572753906,1.4900565885206143,130.28999328613278,0.08958214732728287
10376,2021-05-11,123.5500030517578,124.33999633789062,117.62000274658205,120.0,15287800.0,-0.009142668757137429,1.6198858414212955,-0.49101039413285397,31.65283767743088,44.05583676352174,8.293373337165136,9.21693176353962,1.2900513846359871,-13.72693906625932,14.098551834390774,7.06999969482419,-1.3965243517837962,-8.753497314453128,-16.133596841818004,-1.3733977870882654,-12.443547078135552,-5.063447550770704,13.558665728157408,35.98300423088714,-17.580822616442923,3.6900497636824343,5,4.06000137329103,7.909999847412124,4.714996337890639,-2.515003204345689,13.77000427246098,1,0.08984209284136191,1.0497926449638462,124.69000244140624,-1.2162210461200083,132.94999694824222,2.4273784047308387,131.72999572753906,0.08984209284136191
10377,2021-05-12,114.87999725341795,121.01000213623048,114.38999938964844,119.33000183105469,18648200.0,-0.07017406381372393,-1.4383065836191482,-1.2535213386459754,27.022605329187243,42.19429038226016,15.31118280011195,17.254701474831577,10.080948544091157,-4.687857319954972,14.007909667930345,9.16000366210936,-2.1239293572828046,-16.460503005981465,-27.12644709630085,-5.79455891566208,-21.793475051141158,-11.127530960821773,21.05935156449725,2.4860360063945275,-49.84883841381911,5.3329720451596945,5,10.120002746582045,13.250000000000014,13.550003051757827,6.155002593994155,16.349998474121108,2,0.19394156460104317,1.6198858414212955,123.5500030517578,1.0497926449638462,124.69000244140624,-1.2162210461200083,132.94999694824222,0.19394156460104317
10378,2021-05-13,119.91999816894531,121.47000122070312,117.88999938964844,118.48999786376952,14228000.0,0.043871875313588715,-1.722437695630354,-0.32134805262048216,30.667698398814352,40.51657735658528,8.76804314635163,11.671910844652956,5.289306797399149,-9.308962441261087,13.957473274033552,6.5900039672851705,-2.782389688610664,-10.69600181579591,-22.401863862820505,1.0098602312286857,-16.548932839308208,-4.843070792283612,14.295402694708542,28.056808196854572,-18.931200663743805,5.852931023512298,5,5.0800018310546875,8.114997863769531,8.510002136230469,1.1150016784667969,13.130004882812472,3,0.14092736335322864,-1.4383065836191482,114.87999725341795,1.6198858414212955,123.5500030517578,1.0497926449638462,124.69000244140624,0.14092736335322864
10379,2021-05-14,124.83000183105469,125.8000030517578,120.26000213623048,121.88999938964844,12422300.0,0.04094399380487057,1.270489906696352,2.0559453244625874,34.8333726154663,39.292820958681425,2.9309300750823013,6.388496359853832,0.9219507831965927,-13.744752426374731,13.601303458098728,5.880004882812486,-3.242712624796553,-5.340998458862316,-17.223755008934006,6.54175809120936,-11.282376733898161,0.600379816173529,7.799366914678728,59.555066562446235,16.872947645404246,5.941378275035838,5,-0.5849990844726562,2.454994201660142,4.337497711181641,-3.795001983642578,8.610000610351534,4,0.1137546802847964,-1.722437695630354,119.91999816894531,-1.4383065836191482,114.87999725341795,1.6198858414212955,123.5500030517578,0.1137546802847964
10380,2021-05-17,123.56999969482422,123.62000274658205,120.37000274658205,122.0,9379000.0,-0.010093744434417018,2.8922020549039726,0.5340130581909527,34.21744376807881,38.53428212031034,3.0576769677626174,7.454163334297817,2.5531879119927225,-12.018158757731513,14.098044963254551,4.459999084472642,-3.795857951385017,-6.2350006103515625,-18.470210110708166,6.000208890005027,-12.35260536052985,-0.11739586017326076,7.600219502422391,80.45571743031921,40.79385285159599,6.117604750178296,5,0.6750030517578125,2.9899978637695312,6.6725006103515625,-2.5349998474121094,11.930000305175781,0,0.12195516494328706,1.270489906696352,124.83000183105469,-1.722437695630354,119.91999816894531,-1.4383065836191482,114.87999725341795,0.12195516494328706
10381,2021-05-18,121.80999755859376,125.38999938964844,121.69000244140624,125.33999633789062,7536700.0,-0.014242956547520058,1.0385630695766295,-2.2484073028384177,33.678264948103305,37.44600750018126,4.173280724584245,9.149269055071542,4.922116262266414,-9.784767713523067,14.575349826517456,3.6999969482422017,-4.342844090438135,-7.656002807617185,-20.398158989806078,5.086153374571708,-14.027080898711617,-1.2849247165227382,8.017804054044987,65.03063792683828,27.241572858830764,6.371078091094443,5,2.435005187988267,4.720001220703097,8.530002593994126,-0.7749977111816548,16.449996948242173,1,0.12453820271729454,2.8922020549039726,123.56999969482422,1.270489906696352,124.83000183105469,-1.722437695630354,119.91999816894531,0.12453820271729454
10382,2021-05-19,124.8000030517578,125.08000183105469,117.79000091552734,118.41999816894531,10424200.0,0.024546470348016936,1.1008640780968295,-1.807367447329066,38.28799517226969,36.48845793096438,0.36053806781052344,5.641214418576951,2.313023971944787,-12.253484505751388,14.716759657436013,7.290000915527344,-4.901476717777115,-4.1534973144531335,-16.773943588653864,8.466948959747583,-10.463720451553499,2.156725822647232,3.7927743830417313,87.51560882266375,48.49768468475443,6.310223137100359,5,-0.555000305175767,1.7299957275390625,6.824996948242202,-3.765003204345689,11.389999389648423,2,0.10032054460181872,1.0385630695766295,121.80999755859376,2.8922020549039726,123.56999969482422,1.270489906696352,124.83000183105469,0.10032054460181872
10383,2021-05-20,130.30999755859378,130.66999816894528,125.23999786376952,126.80999755859376,18239800.0,0.04415059593028081,1.573459115858351,0.5485889218406234,47.502072514174095,35.83812781591037,-6.003386065406161,0.0187694453685765,-2.6945306813868797,-17.225615078611924,14.417473461031511,5.869995117187486,-4.860417997845815,1.4284973144531534,-11.141101756651835,13.998096385558128,-4.856302221099327,7.713296850005648,-15.919998168945341,97.20496360932086,53.236947322286596,6.284799535552488,5,-7.154998779296918,-3.7799987792969176,3.342502593994112,-9.274997711181669,10.680007934570284,3,0.007060073564437053,1.1008640780968295,124.8000030517578,1.0385630695766295,121.80999755859376,2.8922020549039726,123.56999969482422,0.007060073564437053
10384,2021-05-21,128.66000366210938,130.69000244140622,127.0199966430664,129.85000610351562,14252400.0,-0.012662066820640416,1.5574996810004136,-0.34000069754464146,45.77194532457491,35.95935952756662,-5.61656516940937,1.244252851688998,-0.696303876299396,-15.034546507483256,14.100802438787403,3.6700057983398153,-5.077612201462927,0.08850326538086506,-12.162039105758993,12.339045636520723,-6.03676792018905,6.213774450950794,-13.944404296875007,84.26357721567368,35.86608638963368,6.125271185569925,5,-6.1200027465820455,-2.130004882812514,5.587497711181641,-6.820003509521484,13.259994506835938,4,0.034120933193640735,1.573459115858351,130.30999755859378,1.1008640780968295,124.8000030517578,1.0385630695766295,121.80999755859376,0.034120933193640735
10385,2021-05-24,134.58000183105472,135.6300048828125,129.58999633789062,130.19000244140622,11405600.0,0.04601273123303029,-1.1610003630437808,-3.6890675488537177,55.70705203384159,38.63205001161225,-11.159694800766331,-5.154229212613757,-6.098608412106074,-20.363972017581972,13.13010872264825,6.970001220703125,-5.426855145888808,6.144501495361368,-5.753356829335075,18.042359820057825,0.19557233301313204,12.09343065770959,-19.225426342773474,94.11433397838212,41.31684408326204,5.948929162348227,5,-9.569999694824247,-8.050003051757855,-0.5074996948242472,-11.670001983642607,7.819992065429659,0,-0.00847079338785861,1.5574996810004136,128.66000366210938,1.573459115858351,130.30999755859378,1.1008640780968295,124.8000030517578,-0.00847079338785861
10386,2021-05-25,137.5,139.14999389648438,135.94000244140622,136.44999694824222,12721000.0,0.02169711791660478,-2.1014529076581145,0.23918068285696445,56.84191153899173,41.945306257146086,-13.290417335795837,-8.45079778549939,-8.475328848210381,-22.71369335074226,12.288715773398696,4.569992065429659,-6.094111120794807,9.028499603271484,-2.979515134220179,21.036514340763134,3.024492234525667,15.032506972017316,-20.928898748046876,92.27530693500047,36.35237105794877,6.004007368745826,5,-9.03000259399414,-10.730003356933594,-5.322502136230469,-14.59000015258789,0.4499969482422159,1,-0.014545454545454528,-1.1610003630437808,134.58000183105472,1.5574996810004136,128.66000366210938,1.573459115858351,130.30999755859378,-0.014545454545454528
10387,2021-05-26,136.89999389648438,138.97000122070312,136.21000671386722,137.97000122070312,10577900.0,-0.004363680752840882,-1.2530735790536034,-1.019051632685712,54.98553284509137,44.647287862287975,-10.324080584754995,-8.1746108205204,-7.444517288156419,-21.530252188588506,11.639832063943574,2.759994506835909,-5.794877089621977,8.367993927001947,-3.804222167863429,20.54021002186731,2.2818858795692734,14.454101974434622,-18.522581232968747,83.82458201491765,27.52159657981344,6.086108047432681,5,-8.429996490478516,-10.129997253417969,-4.867496490478516,-13.794994354248047,1.260009765625,2,0.009934263484189243,-2.1014529076581145,137.5,-1.1610003630437808,134.58000183105472,1.5574996810004136,128.66000366210938,0.009934263484189243
10388,2021-05-27,137.82000732421878,138.19000244140622,135.83999633789062,135.94000244140622,10623400.0,0.006720332131132656,-1.2596026878722695,-1.7570018823798375,54.72357773632466,46.857310653494466,-9.429576504903054,-9.384382017902624,-7.959285486398414,-21.864658846436015,11.288192481202989,2.3500061035155966,-4.857876759172143,9.16650695800783,-3.3379191197077773,21.670933035723436,2.914293919150026,15.418719996865633,-17.780788162065647,89.03555751514423,33.54464919674794,6.252213038857805,5,-9.350009918212919,-11.050010681152372,-6.162509918212919,-14.475006103515653,-1.0400085449219034,3,-0.011827055552086851,-1.2530735790536034,136.89999389648438,-2.1014529076581145,137.5,-1.1610003630437808,134.58000183105472,-0.011827055552086851
10389,2021-05-28,138.1300048828125,139.46000671386722,137.82000732421878,139.16999816894528,7186300.0,0.0022492928611188567,1.0246776365981827,-0.55318648139728,65.4128392847831,50.323465710906056,-8.554124504447685,-9.76833493222128,-7.670903132902424,-21.624892066666632,11.38283036900028,1.6399993896484375,-2.795584693458437,9.205504608154286,-3.8900411583230152,22.301050374631586,2.657731724915635,15.753277491392936,-16.561923741912864,86.5248183092906,23.250276322283845,6.547772883238654,5,-9.505001068115234,-11.205001831054673,-6.8350067138671875,-14.250003814697266,-3.260009765625,4,0.020705136532630508,-1.2596026878722695,137.82000732421878,-1.2530735790536034,136.89999389648438,-2.1014529076581145,137.5,0.020705136532630508
10390,2021-06-01,138.21000671386722,142.1199951171875,137.25999450683594,139.0,8839300.0,0.0005791777906805073,-2.6133595775215124,0.7596138327684545,67.23083622349847,54.05152918594996,-7.084009518267976,-9.935592851956443,-7.157956179332899,-21.168722682997597,11.397868977927853,4.8600006103515625,-1.0555462808589198,9.017506408691446,-4.6242855585807945,22.659298375963687,2.1966104250553258,15.838402392327566,-14.852733015670822,37.7390260614341,-27.79025942785431,6.820895983636118,6,-8.255008697509794,-9.955009460449247,-7.31250762939456,-12.820007324218778,-5.680007934570341,1,0.026843146478958024,1.0246776365981827,138.1300048828125,-1.2596026878722695,137.82000732421878,-1.2530735790536034,136.89999389648438,0.026843146478958024
10391,2021-06-02,139.00999450683594,140.36000061035156,136.91999816894528,138.05000305175778,6401200.0,0.005788204573529354,-1.136646669130798,-1.2151893844282566,84.79952872487463,59.21947735846162,-5.797239912166788,-10.461521321973578,-7.487577486842781,-21.48200145169949,12.17130571880676,3.4400024414062784,0.31614988450462533,9.302994537353527,-5.022790513573312,23.628779588280352,2.1401020118901215,16.465887062816947,-13.401194238360617,50.47768766127425,-22.074958602814313,7.162892525463415,6,-5.329998016357422,-10.754997253417969,-7.7299957275390625,-13.4949951171875,-4.1100006103515625,2,0.024386731340254375,-2.6133595775215124,138.21000671386722,1.0246776365981827,138.1300048828125,-1.2596026878722695,137.82000732421878,0.024386731340254375
10392,2021-06-03,136.3800048828125,138.02999877929688,135.08999633789062,137.39999389648438,8191900.0,-0.01891942829976956,1.5789508907657508,-1.0624980131607913,75.5114840617522,62.331634197081414,-1.5107553689693418,-7.749195297755875,-4.3129821337666385,-18.39162204735095,13.060286121199447,3.9199981689453125,1.8856267758582135,6.368504333496105,-8.265042263992513,21.002050930984737,-0.9482689652482179,13.685277632240414,-8.789861232491717,18.35005361197088,-57.35945932351606,7.316773298744315,6,-1.8100090026855469,-8.125007629394531,-4.245006561279297,-10.6300048828125,0.4199981689452841,3,0.011511893307077914,-1.136646669130798,139.00999450683594,-2.6133595775215124,138.21000671386722,1.0246776365981827,138.1300048828125,0.011511893307077914
10393,2021-06-04,139.85000610351562,140.85000610351562,137.6199951171875,137.72999572753906,6662800.0,0.025443621472845734,-1.7606794692054384,-2.0784639320228586,74.3673071696028,65.50889662430673,-3.8947708467963764,-11.151413455369294,-7.338990344631924,-21.414702813229468,14.11135426316395,4.470001220703125,3.863016234082721,9.432505035400396,-5.838482221391814,24.703492292192607,1.7970114070042769,17.0679986637965,-10.516280277170836,67.70996574911334,-9.62811102812627,7.635493628396107,6,-3.9950103759765625,-11.595008850097656,-7.715007781982422,-14.100006103515625,-3.560012817382841,4,-0.012084393047186004,1.5789508907657508,136.3800048828125,-1.136646669130798,139.00999450683594,-2.6133595775215124,138.21000671386722,-0.012084393047186004
10394,2021-06-07,138.97000122070312,139.69000244140622,138.19000244140622,139.46000671386722,5943100.0,-0.006292490843090359,2.157904881222181,-0.23113353534337047,75.29567041812044,67.68540977811548,-1.5628440126320982,-10.326737806064529,-5.9715757689784255,-20.121090139937337,15.024020257244064,1.6600036621094034,5.551292468698591,8.251499938964855,-7.460608679894108,23.963608557823832,0.39544562953537366,16.107554248394337,-8.101923079457208,55.19211317986274,-20.853066738542573,7.856054309429487,6,-0.3650054931640625,-10.715003967285156,-6.670001983642578,-13.220001220703125,-3.32000732421875,0,-0.015758814292073264,-1.7606794692054384,139.85000610351562,1.5789508907657508,136.3800048828125,-1.136646669130798,139.00999450683594,-0.015758814292073264
10395,2021-06-08,135.86000061035156,140.75,135.24000549316406,140.33999633789062,8129200.0,-0.02237893489985987,1.0792420128922298,9.142745928439664,72.09815353733742,69.38054777793167,1.9532207273141182,-6.679461625010845,-2.6878168097650246,-16.58007161607989,15.10907917619889,5.5099945068359375,6.353651131219834,4.582999420166004,-11.020562730930948,20.186561571262956,-3.218781655382486,12.38478049571448,-3.6416924319926522,13.368107065655066,-61.423658750687395,7.801781075548477,6,2.7449951171875,-7.605003356933594,-3.5600013732910156,-10.110000610351562,-2.6600036621093466,1,-0.007286953398472407,2.157904881222181,138.97000122070312,-1.7606794692054384,139.85000610351562,1.5789508907657508,136.3800048828125,-0.007286953398472407
10396,2021-06-09,134.64999389648438,137.47000122070312,134.57000732421878,136.85000610351562,6887800.0,-0.008906276375910682,-1.4576372006414255,0.49107462168044386,66.41118401818241,70.6500645749418,3.0356727653746702,-4.843565690251978,-1.2200724913639363,-15.065452742330677,14.184140911925681,2.8999938964843466,7.444059480922732,2.8179931640625,-12.413539646060258,18.049525974185258,-4.797773240998879,10.433759569123879,-1.2434832854660272,1.2736717804673277,-68.9381428214006,7.6157664050613825,6,3.69500732421875,-6.394996643066406,-1.4399948120117188,-8.899993896484375,-6.470001220703153,2,-0.015744487287665976,1.0792420128922298,135.86000061035156,2.157904881222181,138.97000122070312,-1.7606794692054384,139.85000610351562,-0.015744487287665976
10397,2021-06-10,137.16000366210938,138.16999816894528,135.30000305175778,135.8699951171875,6163000.0,0.01864099427701893,-1.3621430186119559,-0.5863642668886114,62.68049542179994,71.5341665399946,0.6329896872908023,-5.901397840493331,-3.4717140441411516,-17.21068960685014,12.86595344965111,3.520004272460909,7.589598372907233,4.21400260925293,-8.910464856882328,17.338470075388173,-2.348231123814685,10.776236342320558,-2.707874910350739,41.24198791931279,-24.49970869775717,6.5622337330676235,6,1.18499755859375,-8.905006408691406,-3.795003890991211,-11.410003662109375,-8.540008544921875,3,-0.01647717778713742,-1.4576372006414255,134.64999389648438,1.0792420128922298,135.86000061035156,2.157904881222181,138.97000122070312,-0.01647717778713742
10398,2021-06-11,136.82000732421878,137.14999389648438,135.22999572753906,136.92999267578122,6077700.0,-0.0024788300438381983,5.981966485406725,-0.08525939769577577,65.87548596548316,71.58557172673905,0.9121398579404172,-4.458992867953697,-3.092480795915179,-16.601274476904265,11.56736723559285,1.9300079345703125,7.43348569022146,3.0290058135986726,-8.662160242038368,14.720171869235713,-2.8165772142198477,8.874588841417193,5.299987792968722,36.407810138959015,-25.87602306422798,5.845583027818524,6,1.5249938964843466,-8.56501007080081,-3.357507705688505,-11.070007324218778,-4.850006103515653,4,-0.00014620867848358365,-1.3621430186119559,137.16000366210938,-1.4576372006414255,134.64999389648438,1.0792420128922298,135.86000061035156,-0.00014620867848358365
10399,2021-06-14,139.02999877929688,139.55000305175778,135.75,136.80000305175778,6062900.0,0.016152545949227548,1.3241578512666876,-20.27538845728044,60.11822609509017,70.79528171247146,-1.2927034565396696,-5.850572261355325,-5.492070342846489,-18.504226211437896,11.225960608971624,3.800003051757784,7.503832372403167,4.528997421264648,-6.581088648086052,15.639083490615349,-1.0260456134107017,10.084040455939999,2.9521963500976653,72.1682320523835,13.336104675168002,5.55504303467535,6,-1.3199920654296875,-10.775001525878906,-5.2024993896484375,-13.279998779296875,-1.029998779296875,0,-0.019708016379355042,5.981966485406725,136.82000732421878,-1.3621430186119559,137.16000366210938,-1.4576372006414255,134.64999389648438,-0.019708016379355042
10400,2021-06-15,138.63999938964844,140.61000061035156,138.19999694824222,139.1300048828125,6059300.0,-0.0028051456021914722,-2.5182268753133528,-0.21973382599472846,52.929082724406456,67.25412104575277,-0.9334583424236769,-4.504633505366911,-5.349433953894845,-17.808413608083214,10.933804472902883,2.4100036621093466,7.52135844731211,3.385498046875,-6.58921547787952,13.360211571629534,-1.60185871550226,8.37285480925226,3.207151751709006,67.38404949512031,12.254237462018722,4.987356762377265,6,-0.92999267578125,-10.385002136230469,-4.917499542236328,-12.889999389648438,-1.460006713867216,1,-0.02156668714892762,1.3241578512666876,139.02999877929688,5.981966485406725,136.82000732421878,-1.3621430186119559,137.16000366210938,-0.02156668714892762
10401,2021-06-16,136.97999572753906,140.28999328613278,136.03999328613278,139.50999450683594,8030400.0,-0.011973482901164179,1.0782414696204614,5.16320493258182,50.19493619492579,64.44117128277206,0.45629158790677593,-1.7390202951994524,-3.848027351407268,-15.822958782276103,10.789527867598784,4.25,6.932826850820959,0.966994476318348,-6.756067756216396,8.690056708853092,-2.894536639949024,4.82852559258572,4.734812305542022,32.52785151907063,-18.188540394355833,3.8615311162673684,6,0.730010986328125,-8.724998474121094,-3.824993133544922,-11.229995727539062,1.449996948242159,2,-0.027595261331555876,-2.5182268753133528,138.63999938964844,1.3241578512666876,139.02999877929688,5.981966485406725,136.82000732421878,-0.027595261331555876
10402,2021-06-17,137.32000732421878,138.64999389648438,135.05000305175778,136.55000305175778,7690300.0,0.0024821989143291034,1.0991338467082337,-0.3043496616527974,48.746238869655976,61.59438591611131,0.294624679310715,-1.152037631945717,-4.333059999379202,-15.860819230749428,9.99395213641394,3.599990844726591,6.240967394381983,0.6810058593750341,-4.965724719244321,6.327736437994389,-2.142359429934629,3.5043711486846973,4.265104462751452,40.82743289972088,-4.833568973119256,2.8233652893096703,6,0.3399963378905966,-9.06501007080081,-7.785003662109403,-11.570007324218778,1.159988403320284,3,-0.06655996330423697,1.0782414696204614,136.97999572753906,-2.5182268753133528,138.63999938964844,1.3241578512666876,139.02999877929688,-0.06655996330423697
10403,2021-06-18,131.22999572753906,136.25999450683594,130.6300048828125,135.25,13258400.0,-0.0443490480036236,-1.1570899481725943,-5.22075580127976,36.586304948958436,57.29334530842664,5.624808178206138,5.281201830224688,1.5314038793810028,-9.45964712953139,10.126983423385049,6.690002441406278,4.69682520118829,-5.455005645751953,-10.895887392597956,-0.014123898905950227,-8.175446519174955,-2.7345647723289517,10.09371171002266,6.011934885612546,-33.05573294868364,2.7204408734229992,6,4.4600067138671875,-1.2749977111816406,-4.664997100830078,-5.4799957275390625,3.6699981689453125,4,-0.019888750250136922,1.0991338467082337,137.32000732421878,1.0782414696204614,136.97999572753906,-2.5182268753133528,138.63999938964844,-0.019888750250136922
10404,2021-06-21,133.05000305175778,133.58000183105472,130.32000732421878,131.19000244140622,5984000.0,0.013868836268176254,1.2328743500639268,-0.46268622724943537,40.60451650904067,53.79405230528255,3.214809601270531,4.0126774072488445,-0.4834680599941805,-10.843780097617838,10.292500957978849,3.2599945068359375,3.804228460258628,-3.854498291015659,-8.170056245331835,0.4610596633005173,-6.012277268173733,-1.6967193138575851,7.6320822325189965,26.530588034669172,-12.180307653241805,2.1577789771580873,6,2.415000915527372,-3.095005035400362,-6.532505035400362,-7.300003051757784,4.160003662109432,0,-0.00811726273042268,-1.1570899481725943,131.22999572753906,1.0991338467082337,137.32000732421878,1.0782414696204614,136.97999572753906,-0.00811726273042268
10405,2021-06-22,133.44000244140622,134.44000244140622,131.60000610351562,132.82000732421878,5680900.0,0.002931224206712102,1.167940176117064,0.3333305987841889,39.70427882990893,50.82661839547439,2.7328183971056887,3.723815028813732,-0.9417675344964493,-10.832247788501263,10.663969955169051,2.8399963378905966,2.6930833843956066,-3.4074989318847884,-7.879603508814199,1.0646056450446224,-5.643551220349508,-1.1714466434200688,6.413116606065927,31.293876732685753,-5.683694601607378,2.2360522884647063,6,2.0250015258789347,-3.4850044250487997,-7.675003051757784,-7.690002441406222,4.059997558593778,1,0.034172642949374055,1.2328743500639268,133.05000305175778,-1.1570899481725943,131.22999572753906,1.0991338467082337,137.32000732421878,0.034172642949374055
10406,2021-06-23,135.5,136.21000671386722,134.27999877929688,134.30000305175778,6327400.0,0.015437631301740584,-2.1129022334338736,1.9354941917702568,48.33836196464669,49.233048011346256,0.9008031781586681,1.5877023021143941,-3.050760015000833,-12.403285259630763,10.491509911689993,2.7700042724609943,1.605065608411394,-1.2475013732910156,-5.7475287975672416,3.2525260509852103,-3.4975150854291144,1.0025123388470831,3.5904701096118856,62.18488626413672,21.907105530643747,2.25001371213811,6,-0.03499603271484375,-5.545001983642578,-10.09749984741211,-9.75,4.429992675781222,2,0.012398469931964806,1.167940176117064,133.44000244140622,1.2328743500639268,133.05000305175778,-1.1570899481725943,131.22999572753906,0.012398469931964806
10407,2021-06-24,138.25999450683594,138.47000122070312,136.71000671386722,137.0,6374100.0,0.020368963150080743,1.095221660112045,1.0499980926464916,46.91499912663238,47.12632725147395,-1.8849737294530087,-1.1227439279603573,-5.797739614896955,-14.72563759042967,10.477810991112493,2.970001220703125,0.8564807910053673,1.4444931030273551,-3.106055130404769,5.9950413364594795,-0.8307810136887213,3.7197672197434315,-7.939987182617159,97.42322857495908,58.11147366997538,2.275274116716069,6,-2.7949905395507812,-8.304996490478516,-12.872493743896484,-12.509994506835938,3.75,3,0.0012295542868467901,-2.1129022334338736,135.5,1.167940176117064,133.44000244140622,1.2328743500639268,133.05000305175778,0.0012295542868467901
10408,2021-06-25,136.19000244140622,139.21000671386722,135.3800048828125,138.71000671386722,7276700.0,-0.014971735481497994,1.1761347626870853,-2.000012110202891,44.84422011577649,45.429215475994646,0.0963905984420137,0.863123804226035,-3.7472221684258216,-12.263598992136522,10.421854009891751,3.830001831054716,0.3933241486117254,-0.5439987182617472,-5.077150168346861,3.989152731823367,-2.81057444330429,1.7225770067807957,-5.706995239257765,66.02919595272972,27.539549895302343,2.266575725042553,6,-0.7249984741210653,-2.510005950927706,-10.802501678466768,-10.440002441406222,5.970001220703153,4,0.016814694508270334,1.095221660112045,138.25999450683594,-2.1129022334338736,135.5,1.167940176117064,133.44000244140622,0.016814694508270334
10409,2021-06-28,140.99000549316406,141.4199981689453,137.92999267578122,138.77999877929688,6984400.0,0.035244900254869815,1.2736250900867503,-0.8769853043578103,58.95288047345344,46.09852633699986,-4.91300189786034,-3.9122102410855746,-8.489402866622925,-16.580265902696794,10.325154195445291,5.229995727539091,0.035345044333411124,4.11300430297851,-0.7723273648406632,8.998335970797683,1.6703384690689234,6.5556701368880965,-10.157918310546847,95.62125230940872,51.72512054596477,2.4426658339095844,6,-5.120002746582031,-6.420009613037109,-16.1475067138672,-13.285003662109375,1.769989013671875,0,-0.043194633374029956,1.1761347626870853,136.19000244140622,1.095221660112045,138.25999450683594,-2.1129022334338736,135.5,-0.043194633374029956
10410,2021-06-29,141.9199981689453,142.7899932861328,140.38999938964844,140.44999694824222,5340500.0,0.006596160291846731,-2.0188672002456767,0.6651569026823498,62.81283329846275,47.50051490405952,-5.955032969928652,-4.795896765536014,-9.258018843164109,-17.07041686450212,9.913876774501851,2.399993896484375,-0.36248782254847356,4.857497406005848,-0.4998865612247414,10.214881373236437,2.1788054223905533,7.536189389621143,-10.452636327148412,89.77678403330758,38.8166307421481,2.6786919836152894,6,-5.364997863769531,-5.730003356933594,-17.384998321533217,-12.849998474121094,0.350006103515625,1,-0.033187651605457336,1.2736250900867503,140.99000549316406,1.1761347626870853,136.19000244140622,1.095221660112045,138.25999450683594,-0.033187651605457336
10411,2021-06-30,142.39999389648438,142.63999938964844,140.07000732421878,141.99000549316406,5963400.0,0.0033821570866119366,4.775267028991656,0.27890344412381946,59.94683174431037,48.74502522346557,-6.241734660905166,-5.27958759571635,-9.493585724309355,-17.062917499597376,9.522096283111308,2.569992065429659,-0.6953617253189464,5.167993164062494,-0.6440437176555918,10.98003004578058,2.2619747232034513,8.074011604921537,-10.026821539140599,94.73684210526315,40.789816789359506,2.9060184408590453,6,-5.844993591308594,-5.844993591308594,-16.629993438720703,-13.329994201660156,0.25,2,-0.03441007097266002,-2.0188672002456767,141.9199981689453,1.2736250900867503,140.99000549316406,1.1761347626870853,136.19000244140622,-0.03441007097266002
10412,2021-07-01,137.94999694824222,142.19000244140625,137.58999633789062,141.6999969482422,7693500.0,-0.03124997990854561,-1.058167716917111,-9.146600171200943,51.855483969249896,50.44160067016462,-1.8919328132020894,-0.744089919255174,-5.054086876431569,-12.233852856213602,9.272345221573064,4.80999755859375,-0.9195567863230281,0.6394966125488679,-5.166494816956003,6.445488042053739,-2.2634991022035535,3.5424923273012894,-4.743478916595308,34.68280819816315,-20.595377163246823,2.902995714752435,7,-1.3949966430664347,-1.3949966430664347,-10.329999923706083,-8.879997253417997,4.050003051757784,3,0.014352995805298141,4.775267028991656,142.39999389648438,-2.0188672002456767,141.9199981689453,1.2736250900867503,140.99000549316406,0.014352995805298141
10413,2021-07-02,138.16000366210938,140.52000427246094,137.52000427246094,139.92999267578122,5299600.0,0.0015223393875531954,1.0338898888957855,0.471997070312496,48.4710109949048,51.315655613038416,-1.134885401563622,-1.145952695639835,-5.165982604378485,-12.046788852731055,8.551558963304744,3.0,-0.9593552845951763,0.9340034484863224,-4.764566256120361,6.632573153093006,-1.9152814038170334,3.7832883007896783,-4.186807610103585,12.144226259069878,-39.30391810536041,2.849284852303343,7,-0.9650039672851562,-1.6050033569335938,-10.540006637573242,-9.090003967285156,-0.10000610351559658,4,0.027866175033856244,-1.058167716917111,137.94999694824222,4.775267028991656,142.39999389648438,-2.0188672002456767,141.9199981689453,0.027866175033856244
10414,2021-07-06,136.77999877929688,141.11000061035156,134.82000732421878,139.27999877929688,7432600.0,-0.009988454301054439,1.0422043982937816,1.4124381454852897,46.84103347135689,52.108628350977085,0.9273858049161845,0.0648976803772996,-3.8021396312535956,-10.281690347654688,7.797192677915486,6.289993286132784,-1.0266234554666767,-0.336501312255848,-5.9778455241072095,5.3048428995955135,-3.1571734181815145,2.4841707936698185,-2.101458948560918,24.592156930316527,-23.814079463783024,2.8206721059256785,7,1.7549972534179688,-0.22499847412109375,-9.160001754760742,-7.709999084472656,-1.9599914550780966,1,0.03933327190252056,1.0338898888957855,138.16000366210938,-1.058167716917111,137.94999694824222,4.775267028991656,142.39999389648438,0.03933327190252056
10415,2021-07-07,134.8699951171875,138.74000549316406,134.02000427246094,138.50999450683594,5956800.0,-0.013964056727265306,1.3024276234745942,1.455999755859375,46.44661611242879,51.89843436739731,3.4213580794256018,1.999442192853138,-2.009486118015161,-8.107476237645528,7.700590376393526,4.720001220703125,-0.25941775394903743,-2.197004699707037,-7.901787910931233,3.5077785115171594,-5.049396305319135,0.6553869059050612,7.9199981689453125,9.860688239042696,-38.87881078876632,2.8523916056120995,7,3.535003662109375,1.6850051879882812,-7.094991683959961,-5.799995422363281,-5.649993896484375,2,0.05850077611994342,1.0422043982937816,136.77999877929688,1.0338898888957855,138.16000366210938,-1.058167716917111,137.94999694824222,0.05850077611994342
10416,2021-07-08,132.52999877929688,134.38999938964844,129.72000122070312,131.63999938964844,7770900.0,-0.01735001425526428,1.0260293061389312,-0.24450536782490956,42.442397955351275,51.40147868169941,5.918107190182582,4.397955858901639,0.2003134599639793,-5.573272501299925,8.050726005026739,5.149993896484375,0.25901749336475177,-4.431001281738276,-10.397651781669765,1.535649218193214,-7.4143265317040346,-1.4476760317725166,10.0845947265625,22.534060012187453,-26.082399542655104,2.983325249965747,7,3.7249984741210938,3.7249984741210938,-3.4250011444091797,-3.4599990844726562,-2.6300048828125,3,0.07349283620974112,1.3024276234745942,134.8699951171875,1.0422043982937816,136.77999877929688,1.0338898888957855,138.16000366210938,0.07349283620974112
10417,2021-07-09,134.89999389648438,135.3800048828125,132.08999633789062,133.41999816894528,5762900.0,0.017882706851407137,1.6967087531033276,1.66291768820618,56.56060066305118,52.703298742507705,3.376442447845079,1.9499396266750182,-2.239884026017762,-7.759653001933685,8.198075146250376,3.290008544921875,0.8736965283123368,-1.9480056762695312,-7.983987664394789,4.087976311855726,-4.965996670332174,1.0699853177931118,7.198815917968744,45.47842803651928,-8.174966803519304,3.0179909940626355,7,1.3550033569335938,1.3550033569335938,-3.932497024536133,-5.829994201660156,-3.2099914550781534,4,0.05744996553481663,1.0260293061389312,132.52999877929688,1.3024276234745942,134.8699951171875,1.0422043982937816,136.77999877929688,0.05744996553481663
10418,2021-07-12,136.80000305175778,137.02999877929688,134.66999816894528,135.99000549316406,5459600.0,0.014084575546618572,2.7165685449958397,0.5472972276349543,56.68449488762346,52.4512558996377,1.756808718181702,0.05096812212471491,-4.179793223754132,-9.42098172537186,8.219520119070637,2.360000610351591,1.1255762966655993,-0.04699630737306393,-6.083004455951908,5.98901184120578,-3.065000381662486,2.971007766916358,4.803654418945342,62.15980869576841,4.865895008682763,3.0180040742894283,7,-0.5450057983398153,-0.5450057983398153,-5.387506484985323,-6.605003356933565,-8.0,0,0.038011672750290826,1.6967087531033276,134.89999389648438,1.0260293061389312,132.52999877929688,1.3024276234745942,134.8699951171875,0.038011672750290826
10419,2021-07-13,136.28999328613278,136.97000122070312,134.75,136.0,4950600.0,-0.0037281414784182676,1.6908956397096222,0.35801748172705156,55.058557028712194,51.5896696474432,1.7098150220237187,0.3638323675055233,-3.6300351186412456,-8.636428999337483,7.786031207649732,2.220001220703125,1.213561534483631,-0.42000579833987217,-6.371175715129908,5.531164118450164,-3.39559075673489,2.555579160055146,4.838317934570341,72.83801500503237,11.749018879614901,2.9755849583950207,7,-0.10999298095700283,-0.03499603271481533,-4.2349967956542685,-6.094993591308565,-8.919990539550739,1,0.012987044975084627,2.7165685449958397,136.80000305175778,1.6967087531033276,134.89999389648438,1.0260293061389312,132.52999877929688,0.012987044975084627
10420,2021-07-14,135.64999389648438,139.8800048828125,135.41000366210938,138.19000244140622,5982300.0,-0.004695864855644771,-1.9602764781374105,-8.758852933439329,50.280362423335276,50.5156175006682,1.52751673535721,0.8098648688437038,-2.9614180029516888,-7.8191028874555,6.890281865204074,4.470001220703125,1.5238449905087066,-0.9105049133300724,-6.807510651767586,4.986500825107441,-3.859007782548815,2.0379979558886703,5.021984924218742,58.36604860583379,-2.477568996156826,2.948502869218753,7,0.3050079345703125,0.6050033569335938,-2.2199974060058594,-5.454994201660156,-6.449996948242159,2,-0.006118589086697379,1.6908956397096222,136.28999328613278,2.7165685449958397,136.80000305175778,1.6967087531033276,134.89999389648438,-0.006118589086697379
10421,2021-07-15,133.19999694824222,135.92999267578122,131.60000610351562,134.97999572753906,7057900.0,-0.01806116519335621,1.3532582555189037,0.7007845634439057,40.43117040210716,49.24624932654122,2.833194597107223,3.122232330891535,-0.37753970019301164,-5.136684602928767,6.755202977566005,4.329986572265597,0.9073551216390001,-3.171501922607405,-9.251361508678343,2.9083576634635335,-6.211431715642874,-0.13157212957193565,7.033902768460905,19.32356377548234,-35.36896814224816,3.0399297930354714,7,2.215003967285128,3.055000305175753,0.2299995422362997,-3.004997253417997,-6.000000000000014,3,-0.029879848488927552,-1.9602764781374105,135.64999389648438,1.6908956397096222,136.28999328613278,2.7165685449958397,136.80000305175778,-0.029879848488927552
10422,2021-07-16,128.17999267578122,134.58999633789062,127.91999816894531,134.0,8190600.0,-0.03768772062668757,-1.1041015841231485,3.2696692783788635,36.37290613590956,47.90201545331952,7.0644867838067285,7.823495183229596,4.670160101720512,0.07437947118853572,7.090202863583644,6.6699981689453125,-0.10861388500768498,-7.734505462646524,-14.807157043938275,-0.661853881354773,-11.270831253292414,-4.198179672000634,11.700012207031278,2.173865893690971,-48.97439989434933,3.53632579064588,7,6.335006713867216,7.175003051757841,5.120006561279325,2.015007019042997,3.310012817382841,4,0.013418640341583687,1.3532582555189037,133.19999694824222,-1.9602764781374105,135.64999389648438,1.6908956397096222,136.28999328613278,0.013418640341583687
10423,2021-07-19,128.6199951171875,128.72000122070312,123.87999725341795,125.19000244140624,8934000.0,0.003432692046716035,1.6666652654941734,-0.5893450789156306,25.289645548831388,45.50741679526114,5.731667954290089,7.565836752797566,4.217114393311363,-0.2765657517294926,7.836608244182969,4.8400039672851705,-1.123754465018493,-7.164002990722651,-14.682835601456503,0.354829620011202,-10.923419296089577,-3.4045866853557243,10.542409362792966,29.624972522271925,-15.241039520506156,3.7594163053669316,7,3.2600059509277344,4.715000152587891,4.680004119873047,1.5750045776367188,2.8200073242187216,0,0.023868818541173065,-1.1041015841231485,128.17999267578122,1.3532582555189037,133.19999694824222,-1.9602764781374105,135.64999389648438,0.023868818541173065
10424,2021-07-20,131.97000122070312,133.1199951171875,127.8000030517578,129.19999694824222,7417600.0,0.02604576450545948,1.0986194837284529,0.807583145007729,31.876162126556068,43.8884774634975,1.8188862771268646,4.354003061034007,0.8533931593987631,-3.375342151420739,8.19433950152549,5.319992065429702,-1.5444360396342347,-3.7599967956543026,-11.376385375896689,3.8563917845880837,-7.5681910857754815,0.04819749446687638,5.969810681152353,50.562500685453124,10.907410629311833,3.8081942901211927,7,-0.09000015258789062,1.3649940490722656,1.3299980163574219,-1.7750015258789062,0.8500061035156534,1,-0.024020596647899684,1.6666652654941734,128.6199951171875,-1.1041015841231485,128.17999267578122,1.3532582555189037,133.19999694824222,-0.024020596647899684
10425,2021-07-21,138.0,138.27000427246094,132.52999877929688,132.82000732421878,6434100.0,0.04569219310085826,1.0069944993677742,1.8700305726168596,43.33334874623731,43.987471995818176,-4.157651154665615,-1.3880205679853077,-4.854249362732048,-9.184516632254173,8.407614213115005,6.3000030517578125,-1.7469718606058962,2.0420021057128963,-5.55874137122683,9.642745582652623,-1.758369632756967,5.8423738441827595,-14.120002746582045,98.12366823655036,62.732953667108546,3.800371738469857,7,-6.119998931884766,-4.665004730224609,-5.017498016357422,-7.805000305175781,-5.5099945068359375,2,-0.07702896560447792,1.0986194837284529,131.97000122070312,1.6666652654941734,128.6199951171875,-1.1041015841231485,128.17999267578122,-0.07702896560447792
10426,2021-07-22,137.17999267578122,138.75,136.3699951171875,137.0,5564000.0,-0.005942082059556375,-2.305556732929259,0.03474766993837032,48.689133128462935,43.11286449197503,-2.915245502962449,-0.4592448507085294,-3.6780168400094055,-8.211038045097325,8.725042072228643,2.3800048828125,-1.8243322599910528,1.1379951477050554,-6.478552931671942,8.754543227082053,-2.670278891983429,4.94626918739354,-13.0121952819824,89.44178188144818,51.73242710906788,3.8082740396884946,7,-5.299991607665987,-3.844997406005831,-4.1974906921386435,-6.984992980957003,-0.6299896240234375,3,-0.05817171711329194,1.0069944993677742,138.0,1.0986194837284529,131.97000122070312,1.6666652654941734,128.6199951171875,-0.05817171711329194
10427,2021-07-23,138.42999267578122,139.0,136.52999877929688,137.94999694824222,4345600.0,0.009112115955234978,2.049364692141774,2.6667514411666025,50.443914354184095,42.41946665492622,-4.0363187461759935,-1.7875021741498358,-4.270418977525878,-9.222896066135064,8.593217928220504,2.470001220703125,-1.715313860954467,2.3794952392577784,-5.247846676504622,10.006837155020179,-1.434175718623436,6.193166197138993,-13.67890717773436,96.23011097436718,53.00309294461185,3.813670957881205,7,-6.549991607665987,-5.094997406005831,-5.4474906921386435,-8.234992980957003,-2.3799896240234375,4,-0.08112400723621327,-2.305556732929259,137.17999267578122,1.0069944993677742,138.0,1.0986194837284529,131.97000122070312,-0.08112400723621327
10428,2021-07-26,138.47999572753906,139.8800048828125,137.44000244140622,138.22999572753906,4638200.0,0.0003612154475436391,-1.6666889018593662,0.5208379692914754,52.92296261548366,42.182178386789715,-4.272223640924608,-1.746702577205724,-3.811164035434075,-8.99915642183322,8.82952687591145,2.4400024414062784,-1.2384015338393795,2.3149986267089844,-5.3895240937370374,10.019521347155006,-1.5372627335140407,6.1672599869320095,-12.87397535937501,88.41052199450533,41.057208285964556,3.852261360223016,7,-6.599994659423828,-5.145000457763672,-5.522495269775391,-8.634994506835938,-3.3499908447265625,0,-0.05047653415680253,2.049364692141774,138.42999267578122,-2.305556732929259,137.17999267578122,1.0069944993677742,138.0,-0.05047653415680253
10429,2021-07-27,134.89999389648438,137.6300048828125,131.58000183105472,137.6300048828125,6344100.0,-0.02585212262786596,3.432218831393833,-10.9200439453125,50.04877845451199,42.156446834698244,-1.0170858699593737,1.426810919020994,0.08870734139941305,-5.0484867969096285,8.84358443107701,6.899993896484347,-1.5343213946199512,-0.9605026245117188,-8.336474271055096,6.415469022031658,-4.648488447783393,2.7274831987599555,-8.152054767148442,39.9998896955411,-11.596316154412548,3.687985823271682,7,-3.0199928283691406,-1.5649986267089844,-2.077493667602539,-6.644996643066406,-1.439987182617159,1,-0.02564856643161284,-1.6666889018593662,138.47999572753906,2.049364692141774,138.42999267578122,-2.305556732929259,137.17999267578122,-0.02564856643161284
10430,2021-07-28,137.21000671386722,137.8800048828125,135.0,135.6300048828125,5041900.0,0.01712389119272628,-1.0281641710051954,-0.5787529203975198,57.61718876116409,44.066004430149015,-3.444796678248366,-1.321931006069832,-1.8273785128802444,-7.053824946155174,8.56493138765436,2.980010986328125,-1.9413662306012043,1.585009765625017,-5.257857681720566,8.4278772129706,-1.8364239580477602,5.006443489297794,-9.411502324253163,67.83135918992429,12.040188533648873,3.42143372367279,7,-5.3300056457519815,-3.8750114440918253,-4.500005722045927,-8.955009460449247,-2.760009765625,2,-0.031994746555207065,3.432218831393833,134.89999389648438,-1.6666889018593662,138.47999572753906,2.049364692141774,138.42999267578122,-0.031994746555207065
10431,2021-07-29,137.5,137.86000061035156,133.50999450683594,135.41000366210938,5382600.0,0.0021134995404346046,2.0960924433632355,1.322780959371083,54.539109642537845,46.08447148644104,-3.4203789793802173,-2.105807509757483,-1.6552143579595509,-6.9102994579603205,8.445233726525641,4.350006103515625,-2.2700138584520744,2.1200027465820312,-4.015871429894247,8.25587692305831,-0.9479343416560937,5.187939834820156,-8.734975570930061,71.32525291893164,13.641780007081167,3.0679370882381343,7,-5.619998931884766,-4.165004730224609,-4.789999008178711,-9.245002746582031,-1.669998168945284,3,-0.03643632368607952,-1.0281641710051954,137.21000671386722,3.432218831393833,134.89999389648438,-1.6666889018593662,138.47999572753906,-0.03643632368607952
10432,2021-07-30,139.92999267578122,141.39999389648438,136.47000122070312,136.5,8556400.0,0.01767267400568162,-1.8252186079048618,1.641147696575879,55.365078069788616,49.426186210991844,-4.479412582745056,-4.616551186065777,-3.6816757413860444,-9.024601367037207,8.683583424778748,4.92999267578125,-2.3339888901252266,4.450995635986288,-1.9189016998538477,10.820892971826424,1.266046968066206,7.635944303906371,-10.275769810411873,85.03052537203007,26.760210076304034,3.1849486679200703,7,-5.329994201660128,-6.594997406005831,-7.2199916839599325,-11.674995422363253,-3.439987182617159,4,-0.024154861723282517,2.0960924433632355,137.5,-1.0281641710051954,137.21000671386722,3.432218831393833,134.89999389648438,-0.024154861723282517
10433,2021-08-02,142.00999450683594,145.25,140.88999938964844,141.0399932861328,10230600.0,0.014864589008262818,-5.866202090592335,0.2827997935832897,59.303834351412576,52.47370534708701,-4.984468943741177,-6.738836204860945,-5.503287304158164,-10.749022943545668,8.97274855016883,5.320007324218778,-1.8172242773719915,6.338497924804699,-0.5814818783116777,13.258477727921075,2.8785080232464964,9.798487826362901,-11.1811945383551,76.29842043048315,19.049978048840487,3.459989901558195,8,-3.5949935913085938,-7.444995880126953,-9.299993515014648,-13.754997253417969,-8.449996948242159,0,-0.041968816883457105,-1.8252186079048618,139.92999267578122,2.0960924433632355,137.5,-1.0281641710051954,137.21000671386722,-0.041968816883457105
10434,2021-08-03,142.16000366210938,143.36000061035156,140.24000549316406,142.5399932861328,5589600.0,0.0010563281534823332,2.08909754273585,-0.3917413874469089,60.760335864524244,54.41003724911889,-3.9526847578080435,-6.814506201954686,-5.334643251020907,-10.610981502226934,9.217524039658386,3.1199951171875,-0.6575012444821482,6.219506835937494,-1.276229448795334,13.715243120670323,2.4716386935710943,9.967374978303894,-9.600659689846225,73.67977093630952,15.88809715706855,3.747868142366409,8,-3.7450027465820312,-7.595005035400391,-7.587503433227539,-13.905006408691406,-7.160003662109375,1,-0.04945131259285851,-5.866202090592335,142.00999450683594,-1.8252186079048618,139.92999267578122,2.0960924433632355,137.5,-0.04945131259285851
10435,2021-08-04,142.75999450683594,144.6999969482422,141.80999755859375,143.0,5434600.0,0.004220532001058652,-1.700934779353569,0.6316106493193591,66.8309671485,56.425796584678565,-4.25379560679977,-7.160197650616851,-5.793287436308788,-10.870203730661956,9.379321033147386,2.8899993896484375,0.876503016601589,6.424997711181646,-1.642229906622532,14.492225328985825,2.391383902279557,10.458611520083736,-8.677771811244355,78.79042309976826,15.466363117386251,4.033613808902091,8,-4.344993591308594,-8.194995880126953,-7.539995193481445,-14.504997253417969,-5.9199981689453125,2,-0.06514421512199908,2.08909754273585,142.16000366210938,-5.866202090592335,142.00999450683594,-1.8252186079048618,139.92999267578122,-0.06514421512199908
10436,2021-08-05,142.27000427246094,143.8800048828125,141.16000366210938,143.42999267578125,4282200.0,-0.0034322657132880297,1.640761453279508,4.833174391251828,79.51404581470196,59.65581119140277,-3.3144021968993513,-6.222107490248106,-5.258864680485829,-10.048255158280654,8.606897261600984,2.720001220703125,2.1155530120919366,5.448007202148432,-2.825395780305513,13.721410184602377,1.3113057109214594,9.584708693375404,-6.847648300340353,66.05926945495875,-4.793338983548182,4.136701491226979,8,-3.8550033569335938,-7.705005645751953,-5.8975067138671875,-13.680007934570312,-2.830001831054716,3,-0.05496595972010121,-1.700934779353569,142.75999450683594,2.08909754273585,142.16000366210938,-5.866202090592335,142.00999450683594,-0.05496595972010121
10437,2021-08-06,142.64999389648438,143.16000366210938,141.58999633789062,141.72000122070312,3843300.0,0.002670904706628896,-1.6386623583115352,-0.8017258389129319,79.46241120934721,62.604638812943165,-3.389248850812777,-6.315516660924857,-5.56974721866726,-10.148507838790351,8.055989871569542,1.57000732421875,2.6375116072323976,5.440496826171881,-3.172858912429149,14.05385256477291,1.1338189568713517,9.74717469547241,-6.04832064101825,48.10361368724016,-26.808848873329147,4.306677869300522,8,-4.234992980957031,-8.08499526977539,-6.094993591308594,-14.05999755859375,-2.5099945068359375,4,-0.04780926994205603,1.640761453279508,142.27000427246094,-1.700934779353569,142.75999450683594,2.08909754273585,142.16000366210938,-0.04780926994205603
10438,2021-08-09,142.0,143.69000244140625,141.4499969482422,143.49000549316406,4026600.0,-0.004556564488576553,1.3703769487256081,-1.602169062151342,73.75652709430814,65.23883310625385,-2.444498059669428,-5.540017085634702,-4.886433704095396,-9.242070769465784,7.94256235113148,2.2400054931640625,3.016371820105576,4.530503082275402,-4.340873072569451,13.401879237120255,0.09481500485298966,8.966191159697814,-4.360527535189817,39.46183584795922,-36.93906828639555,4.435688077422421,8,-2.6200027465820312,-7.435001373291016,-5.444999694824219,-13.410003662109375,-0.7700042724609375,0,-0.0388027782171545,-1.6386623583115352,142.64999389648438,1.640761453279508,142.27000427246094,-1.700934779353569,142.75999450683594,-0.0388027782171545
10439,2021-08-10,138.05999755859378,143.0,135.30000305175778,142.91000366210938,6403900.0,-0.027746496066241022,2.061629748275434,3.2550256531044672,50.15772237973074,64.4100035083168,2.2248575346134203,-1.539544579586078,-0.9682015156945738,-4.976197195791684,7.927824109992336,7.699996948242216,3.1650019297869676,0.5020004272461165,-8.35513540679085,9.359136261283084,-3.926567489772367,4.9305683442646,7.190002441406222,29.36166275457085,-42.461823380378796,4.428567917018482,8,1.3199996948241903,-3.494998931884794,-1.1849975585937784,-9.470001220703153,6.029998779296847,1,-0.03259452469633839,1.3703769487256081,142.0,-1.6386623583115352,142.64999389648438,1.640761453279508,142.27000427246094,-0.03259452469633839
10440,2021-08-11,134.82000732421878,138.58999633789062,132.60000610351562,138.50999450683594,9630600.0,-0.023467987046718042,2.1116906382152325,0.7608211420481346,44.49629561095743,63.29413528258566,5.68836621316612,1.723438544004921,2.2093415479023406,-1.435128881700848,8.77827265545472,5.989990234375,3.1457335725469875,-2.696490478515585,-11.598929293646364,6.205948336615194,-7.147709886080975,1.7547289290498043,10.230992736816376,19.680864015497125,-47.85212926277126,4.4512194075653895,8,4.104995727539034,-0.25500869750979405,2.724990844726534,-6.230010986328153,5.979995727539034,2,0.001335059086210899,2.061629748275434,138.05999755859378,1.3703769487256081,142.0,-1.6386623583115352,142.64999389648438,0.001335059086210899
10441,2021-08-12,129.22000122070312,132.02000427246094,127.69000244140624,132.0,12962600.0,-0.04153690698182955,2.0709153085297594,0.7533898199952916,32.144243307781764,60.714042531251565,11.164393540182942,7.388813487035009,7.654750451715415,4.365074969080069,9.131655549000628,7.130004882812543,3.369027130527826,-8.097496795654308,-17.566130751268645,1.3711371599600426,-12.831813773461477,-3.36317981784714,15.332959082031238,9.562492370605549,-52.09575816519348,4.734316977807175,8,7.25,5.344997406005859,8.259998321533203,-0.6300048828125,6.30999755859375,3,0.05896916147038889,2.1116906382152325,134.82000732421878,2.061629748275434,138.05999755859378,1.3703769487256081,142.0,0.05896916147038889
10442,2021-08-13,129.89999389648438,130.44000244140622,128.58000183105472,129.1300048828125,8812400.0,0.005262286560575369,1.0108048366077764,-0.27697458696964705,33.76227794016492,57.87609181889071,9.959356598602398,7.214159666768637,6.909660089166522,3.938369773694376,8.807946301415631,1.8600006103515057,3.148560729862112,-7.503504180908209,-16.648405906834398,1.6413975450179805,-12.07595504387129,-2.9310533179451284,13.641188934570295,13.81244659423836,-42.625149538018924,4.57245086296309,8,6.295005798339844,4.665004730224609,6.355003356933594,-1.30999755859375,5.279998779296847,4,0.07344117777652981,2.0709153085297594,129.22000122070312,2.1116906382152325,134.82000732421878,2.061629748275434,138.05999755859378,0.07344117777652981
10443,2021-08-16,131.69000244140622,132.05000305175778,129.10000610351562,129.42999267578122,10412000.0,0.01377989706718763,-1.020557680650508,2.9351194958582694,43.48356720255237,55.95645085644939,7.321436845825787,5.972135541567667,4.962146114311935,2.3392639845988583,7.673132486173138,2.949996948242159,3.0662555141552446,-5.866996002197283,-14.478636739221628,2.7446447348270624,-10.172816370709455,-1.5611756336851101,10.900109566269549,26.126718731935505,-31.052133577862328,4.305820368512176,8,4.504997253417997,2.874996185302763,4.564994812011747,-3.1000061035155966,6.410003662109403,0,0.06416581966426738,1.0108048366077764,129.89999389648438,2.0709153085297594,129.22000122070312,2.1116906382152325,134.82000732421878,0.06416581966426738
10444,2021-08-17,128.80000305175778,130.83999633789062,126.70999908447266,130.05000305175778,8208400.0,-0.021945472974945868,1.9187398229324466,-0.5530949551690613,33.32007795855108,52.233018724232835,9.070928472432684,9.07789842526725,7.686180135836167,5.427333628472468,7.655868243717356,4.980003356933565,2.6722756115992183,-8.598495483398466,-17.743291849886702,0.5463008830897707,-13.17089366664257,-4.026097300154362,12.896102381941802,17.59263005455508,-36.65914838544909,4.572398183244113,8,6.494998931884794,5.7649955749512,7.454994201660185,-0.21000671386715908,12.309997558593778,1,0.09650615202847734,-1.020557680650508,131.69000244140622,1.0108048366077764,129.89999389648438,2.0709153085297594,129.22000122070312,0.09650615202847734
10445,2021-08-18,127.37000274658205,131.63999938964844,127.18000030517578,128.80999755859378,6768800.0,-0.011102486578366766,-3.901098716836079,1.1519958496093863,30.77797045118872,46.81789923939804,9.038806583977092,10.193309776193885,9.030436452333205,6.906672716834052,8.605128262784445,4.459999084472656,1.8626409336511358,-9.496995925903306,-19.6721851465973,0.6781932947906881,-14.584590536250303,-4.409401315556309,13.127214179179376,12.35960995821014,-38.09118065931267,5.087594610347,8,7.829998016357408,7.194995880126939,8.84749603271483,1.2199935913085795,14.549995422363267,2,0.13127104679878987,1.9187398229324466,128.80000305175778,-1.020557680650508,131.69000244140622,1.0108048366077764,129.89999389648438,0.13127104679878987
10446,2021-08-19,129.19999694824222,129.99000549316406,125.27999877929688,126.22000122070312,9020200.0,0.014367544651005204,1.0657866117887327,-2.0694489332054693,29.16503214719573,41.22930156582565,5.766243151921458,8.152820467794555,7.173203200171741,5.18394327306882,9.79872946471855,4.7100067138671875,0.9499414826797761,-7.268001937866188,-18.002007842057594,3.466003966325218,-12.635004889961891,-1.9009989857704852,10.194242550216103,57.902447490190646,11.337250778235692,5.367002952095704,8,5.285003662109347,5.3650016784667685,6.905002593994112,-0.6100006103515909,13.540008544921847,3,0.08978333109529868,-3.901098716836079,127.37000274658205,1.9187398229324466,128.80000305175778,-1.020557680650508,131.69000244140622,0.08978333109529868
10447,2021-08-20,127.1999969482422,131.99000549316406,125.25,130.3800048828125,13707600.0,-0.015479876526631964,1.1062487036008306,-1.0671182865072022,21.153065403639147,35.38447248908466,5.972230906641826,9.769233790192729,9.041244867935873,7.26390154665323,10.838819491070495,6.7400054931640625,-0.34933829657242654,-8.706502151489232,-20.15920114991728,2.7461968469388154,-14.432851650703256,-2.9801526522752084,10.782818478299973,28.676412839816773,-13.544129043380703,5.726349499214024,8,6.925003051757798,7.365001678466783,8.635002136230455,1.3899993896484233,5.690002441406236,4,0.0654874373498937,1.0657866117887327,129.19999694824222,-3.901098716836079,127.37000274658205,1.9187398229324466,128.80000305175778,0.0654874373498937
10448,2021-08-23,131.49000549316406,131.5,127.8000030517578,128.30999755859378,7710700.0,0.03372648308055748,1.312500298023517,-0.9999999999999956,32.103304317202955,33.37842603769268,0.03866354604758726,5.195055585569094,4.677368345046091,2.9703938572984043,11.761040585185615,4.300003051757798,-1.909870128231546,-4.0669940948486385,-15.615245508310664,7.4812573186133875,-9.841119801579651,1.7071316118823745,4.96487208219304,92.58160841994689,52.095699605819576,5.774125706731012,8,0.42999267578125,3.074993133544922,3.4449920654296875,-2.9000091552734375,-3.220001220703125,0,0.02806287191773671,1.1062487036008306,127.1999969482422,1.0657866117887327,129.19999694824222,-3.901098716836079,127.37000274658205,0.02806287191773671
10449,2021-08-24,131.44000244140622,133.3800048828125,130.6199951171875,131.80000305175778,6356600.0,-0.0003802802469305977,-1.759988708582319,-0.1132074566349186,30.656185758940097,31.8406360541352,-1.0606741625518339,5.241277051170243,4.580153851159793,2.8901116866666428,11.910922897501674,2.760009765625,-3.6262892109371023,-3.943997573852556,-15.636455402443204,7.748460254738092,-9.79022648814788,1.9022313404427678,3.670289824908025,76.13774567949395,38.824206869167114,5.846228914295323,8,-2.1249999999999716,3.8099975585937784,1.167495727539091,-2.8500061035155966,-2.710006713867159,1,0.0506695339196932,1.312500298023517,131.49000549316406,1.1062487036008306,127.1999969482422,1.0657866117887327,129.19999694824222,0.0506695339196932
10450,2021-08-25,132.82000732421878,134.19999694824222,131.44000244140622,131.53999328613278,6735100.0,0.01049912398950048,-2.7297330735207033,-3.555588522019401,34.32836009737292,32.0833156974231,-3.077886531511666,3.705504465034494,3.078504662685134,1.3620938431716354,12.051176782317889,2.7599945068359943,-5.145937861728669,-2.3444927215576,-14.057424047528258,9.368438604413072,-8.200958384542929,3.5119729414277288,-7.570007324218778,84.581116261783,48.80093892572491,5.856465662985336,8,-3.0950088500976847,2.4299926757812216,-0.21250915527346592,-4.230010986328153,-3.6900024414062784,2,0.06241524491032879,-1.759988708582319,131.44000244140622,1.312500298023517,131.49000549316406,1.1062487036008306,127.1999969482422,0.06241524491032879
10451,2021-08-26,132.49000549316406,133.83000183105472,131.58999633789062,132.77999877929688,3958700.0,-0.0024845792264501787,-1.1435340327514856,-0.22655477010739633,33.12294627386534,32.01227884561204,-2.4979396102311853,3.8376855480679524,3.3340345629837884,1.5967059601296398,11.938703407775789,2.240005493164091,-5.862616031278492,-2.423994827270519,-14.140909905374684,9.292920250833646,-8.282452366322588,3.434462711781549,-7.0610055541992125,80.8939437078356,44.74460130271197,5.85845753905208,8,-2.7650070190429688,2.7599945068359375,0.11749267578125,-3.9000091552734375,-7.290008544921861,3,0.07117512480039712,-2.7297330735207033,132.82000732421878,-1.759988708582319,131.44000244140622,1.312500298023517,131.49000549316406,0.07117512480039712
10452,2021-08-27,136.55000305175778,137.14999389648438,132.86000061035156,133.00999450683594,8413900.0,0.030643802477638316,-1.2343736340589213,-12.20720862930798,41.86810599823686,31.832783156243647,-6.163600884708018,-0.5149157509316922,-0.7657541169290027,-2.529654278005438,12.28958574120654,4.6599884033203125,-6.139864990252249,1.8050022125243856,-9.702927128272933,13.312931553321704,-3.9489624578742735,7.558966882923045,-10.945583172607385,93.58297933452,55.46281198038689,5.753964670398657,8,-5.350006103515597,-1.300003051757784,-3.9425048828124716,-7.960006713867159,-8.479995727539006,4,0.045331397312821986,-1.1435340327514856,132.49000549316406,-2.7297330735207033,132.82000732421878,-1.759988708582319,131.44000244140622,0.045331397312821986
10453,2021-08-30,136.05000305175778,137.88999938964844,135.3800048828125,137.57000732421878,4617700.0,-0.003661662312892666,1.3240814654167579,-0.42937870154055,46.65780841826214,33.31475320732265,-5.5653509558252665,-0.5104903035837367,-0.11584637530989994,-2.102951368617539,12.582019685988302,2.5099945068359375,-5.577432107215088,1.6030017852782805,-9.410873693196294,12.61687726375284,-3.9039359539590066,7.109939524515568,-9.983760211914031,74.6905741876847,33.997594995724576,5.506937739237283,8,-4.480003356933565,-0.8000030517577841,-3.4425048828124716,-7.460006713867159,-9.530006408691378,0,-0.02322678126590838,-1.2343736340589213,136.55000305175778,-1.1435340327514856,132.49000549316406,-2.7297330735207033,132.82000732421878,-0.02322678126590838
10454,2021-08-31,135.1300048828125,136.60000610351562,133.55000305175778,136.44999694824222,5586000.0,-0.006762206161768924,2.7654117491923604,0.8684133915574825,50.55855385249839,35.51259580746817,-4.082313635662928,-0.15195692912902814,0.8877865965255864,-1.2553185768758226,13.122809814192113,3.050003051757841,-5.086969445423222,1.0345035552978459,-9.375066392398992,11.444073502994684,-4.170281418550559,6.2392885291462505,-8.354336649980468,57.20936724492398,13.286016590631377,5.204784973848415,8,-3.5600051879882812,0.1199951171875,-2.5225067138671875,-6.540008544921875,-7.2500076293945455,1,-0.05076593178769362,1.3240814654167579,136.05000305175778,-1.2343736340589213,136.55000305175778,-1.1435340327514856,132.49000549316406,-0.05076593178769362
10455,2021-09-01,133.46000671386722,136.03999328613278,133.24000549316406,135.67999267578122,6260300.0,-0.012358455624963072,-1.1052631578947154,1.6818176563745493,58.900092757010015,38.81649143078087,-1.6288972138383997,0.8280399059514423,2.611165642639463,0.39430019935892346,13.468691649875506,2.7999877929687216,-5.084493669526239,-0.17049522399898365,-9.748011312905163,9.407020864907182,-4.959253268452073,4.618262820454106,-6.017478611626203,29.682690002107613,-17.819265109784844,4.7887580444530835,9,-1.8900070190429972,1.789993286132784,-0.8525085449219034,-3.170009613037138,-7.240005493164091,2,-0.035441411272135626,2.7654117491923604,135.1300048828125,1.3240814654167579,136.05000305175778,-1.2343736340589213,136.55000305175778,-0.035441411272135626
10456,2021-09-02,134.44999694824222,135.94999694824222,133.8800048828125,134.72999572753906,5142200.0,0.007417879398863736,-1.9155168708360597,0.12612637381519295,59.42810221932188,43.06927329919006,-2.0069061234667913,-0.8198799661506371,1.6207506177427433,-0.6121163907574214,13.970295621949017,2.489990234375,-4.495384453891916,1.2104953765869482,-7.479302807890377,9.900293561064274,-3.1344037156517004,5.555394468825597,-6.380620568756768,31.610272838136023,-19.320671509351836,4.344899092238662,9,-1.604995727539091,0.8000030517577841,-1.8424987792969034,-4.159999847412138,-6.949996948242216,3,-0.039568554750341045,-1.1052631578947154,133.46000671386722,2.7654117491923604,135.1300048828125,1.3240814654167579,136.05000305175778,-0.039568554750341045
10457,2021-09-03,135.83000183105472,136.42999267578122,133.35000610351562,133.83999633789062,4836000.0,0.010264075226001923,-1.0740748352094178,-7.1071934604912865,58.72681108050502,46.027440717334734,-2.2730420830169464,-2.884930767971923,0.1673714783111393,-1.985361161873044,14.544144163185301,3.0799865722655966,-3.597165482923401,2.9314998626709325,-4.670612385668107,10.533612111009973,-0.8695562614985874,6.7325559868404525,-7.171388070959495,55.6989190856534,1.5630565841009982,3.8010561241695227,9,-1.5750045776367472,-0.5800018310547159,-3.2225036621094034,-5.540004730224638,-9.069999694824233,4,-0.07825962408536302,-1.9155168708360597,134.44999694824222,-1.1052631578947154,133.46000671386722,2.7654117491923604,135.1300048828125,-0.07825962408536302
10458,2021-09-07,136.49000549316406,137.16999816894528,133.75,136.64999389648438,5550400.0,0.0048590418406255775,4.700011444121124,-0.08039596064930071,67.89204391746773,50.16475829050448,-2.401781655575178,-4.19391909724888,-0.49311771754170763,-2.6390093915729835,14.96633323160778,3.419998168945284,-2.7106794660698483,3.8670032501220817,-2.6712430091607473,10.405249509404925,0.597880120480653,7.13612637976351,-7.277508595295643,82.69735513830062,22.950123298123614,3.2691231296414185,9,-1.8250045776367188,-1.2400054931640625,-2.5225086212158203,-6.200008392333984,-8.279998779296847,1,-0.0616894851642964,-1.0740748352094178,135.83000183105472,-1.9155168708360597,134.44999694824222,-1.1052631578947154,133.46000671386722,-0.0616894851642964
10459,2021-09-08,133.55999755859378,135.94000244140622,131.75,135.69999694824222,7440600.0,-0.021466831391673047,2.198462479252323,13.375965665236052,63.46235597825279,53.40186894393557,0.9617061110614316,-1.705781838630429,2.2476056047813415,0.2912384316338432,15.28545650563925,4.7400054931640625,-1.4107464585987657,1.161995315551792,-4.879278458437966,7.203269089541536,-1.858641571443087,4.182632202546671,-3.8268505112185665,33.39480018580889,-31.010440495384245,3.020636886994875,9,1.1800003051757528,1.4150009155273153,2.9300022125243856,-2.0399971008301065,-1.489990234375,2,-0.0527104001513542,4.700011444121124,136.49000549316406,-1.0740748352094178,135.83000183105472,-1.9155168708360597,134.44999694824222,-0.0527104001513542
10460,2021-09-09,135.0,135.85000610351562,132.91999816894528,133.02999877929688,6808600.0,0.01078168963558479,-1.6758033499623322,-0.920561580639871,62.83185302964317,56.70285858346644,-0.1525910909780066,-3.300844285627562,0.6011678361413146,-1.094801497893343,15.150745782710317,2.930007934570341,-0.5796097970601863,2.5929981231689396,-3.46398324597439,8.64997949231227,-0.4354925614027252,5.621488807740604,-4.777441812088398,59.96311988851539,-5.047201880865799,3.0284906845716613,9,-0.18000030517578125,-0.02500152587890625,1.489999771118164,-0.4350013732910156,-3.410003662109375,3,-0.05274076108579295,2.198462479252323,133.55999755859378,4.700011444121124,136.49000549316406,-1.0740748352094178,135.83000183105472,-0.05274076108579295
10461,2021-09-10,136.83999633789062,140.8000030517578,136.61000061035156,138.27999877929688,9054700.0,0.013629602502893468,-3.4105430540162867,-0.7309652533577061,71.47948258874268,59.99301153796708,-1.4646770339504656,-4.786084404569095,-1.4436132244230748,-2.83286350609481,14.13109348294711,5.8000030517578125,0.39904630769174787,4.051994705200201,-2.1184716447357346,10.222461055136137,0.9667615302322474,7.137227880168155,-6.157391677874813,56.243034491595864,-12.811258985982448,3.085233174967967,9,-0.5649948120117188,-2.274993896484375,-0.34999656677246094,-2.2749977111816406,-3.55999755859375,4,-0.0776088526848846,-1.6758033499623322,135.0,2.198462479252323,133.55999755859378,4.700011444121124,136.49000549316406,-0.0776088526848846
10462,2021-09-13,139.44000244140622,141.3000030517578,137.55999755859378,138.72000122070312,8507600.0,0.01900033742397622,-1.4605230136023963,-0.49999999999998024,69.15660506532596,62.492877832085284,-4.036060248652376,-6.993280533747253,-4.078955319383368,-5.417929401768703,13.0982655344885,4.4600067138671875,1.2843455851534316,6.175000381469687,-0.5090347858044311,12.85903554874379,2.832982797832642,9.517017965106731,-7.948005910051052,80.52356004211714,13.848592666915408,3.3420175836370536,9,-2.9150009155273153,-4.970001220703097,-2.9500026702880575,-4.875003814697237,-4.839996337890597,0,-0.08562824320390772,-3.4105430540162867,136.83999633789062,-1.6758033499623322,135.0,2.198462479252323,133.55999755859378,-0.08562824320390772
10463,2021-09-14,140.13999938964844,141.8000030517578,137.91000366210938,138.11000061035156,8073200.0,0.005020058347577461,-2.201655238238766,2.8194379688891886,70.32708697719968,64.68938151260764,-4.576105402378687,-7.4075555488728355,-4.813652964841765,-6.046072378611285,12.438770613341909,3.8899993896484375,2.322117714217171,6.452497482299805,-0.8518255508715242,13.756820515471134,2.8003359657141402,10.10465899888547,-7.667202206252995,83.48255564142312,17.260816028044857,3.652161516585661,9,-3.3649978637695312,-5.6699981689453125,-3.6499996185302734,-5.575000762939453,-6.160003662109375,1,-0.09547593343579164,-1.4605230136023963,139.44000244140622,-3.4105430540162867,136.83999633789062,-1.6758033499623322,135.0,-0.09547593343579164
10464,2021-09-15,141.22999572753906,141.33999633789062,137.44000244140622,139.99000549316406,6103200.0,0.007777910251447695,4.342488660354128,0.6108329950841113,69.91944140256537,65.91375358433602,-5.263315813303336,-7.924894732575723,-5.881911111947375,-7.106804836134984,11.325401091812804,3.8999938964844034,2.8414918947780734,6.920994186401373,-0.7389319255078419,14.580920298310602,3.0910311304467655,10.75095724235598,-7.637933839940132,93.58100213073065,28.455483902612883,3.8299630559546127,9,-4.454994201660156,-7.1049957275390625,-4.257497787475586,-6.664997100830078,-7.8899993896484375,2,-0.09218996960666914,-2.201655238238766,140.13999938964844,-1.4605230136023963,139.44000244140622,-3.4105430540162867,136.83999633789062,-0.09218996960666914
10465,2021-09-16,144.08999633789062,144.6300048828125,139.16999816894528,140.36000061035156,8467300.0,0.020250659894297973,1.2702670122355613,3.0080847607796812,74.5346682407405,67.59226092004921,-7.215686969784315,-9.979714791969798,-8.624917332784662,-9.9595735912647,10.624720668095037,5.460006713867216,3.2873001600026726,8.944995117187489,0.8372474404842762,17.0527427938907,4.891121278835897,12.99886895553908,-9.512981510592624,93.26672995953189,28.89093221806675,4.0538738383516035,9,-5.899993896484375,-9.149993896484375,-7.117498397827148,-9.52499771118164,-8.160003662109403,3,-0.08342001054316783,4.342488660354128,141.22999572753906,-2.201655238238766,140.13999938964844,-1.4605230136023963,139.44000244140622,-0.08342001054316783
10466,2021-09-17,140.8000030517578,143.0,139.3800048828125,143.0,10884400.0,-0.022832905612807375,2.2909092170149608,-0.5898121898637344,59.291650431543054,67.65502084794232,-3.2745763047401795,-6.08826825839742,-5.178310878383002,-6.673103195592233,9.589563203465806,4.709991455078125,3.6142508281123185,5.075001525878918,-2.900644716576039,13.050647768333874,1.0871784046514392,9.062824647106396,-4.815569616687782,46.73156424818147,-13.37347284800724,3.987823121227481,9,-2.6100006103515625,-5.8600006103515625,-4.055002212524414,-6.235004425048828,-5.040008544921875,4,-0.06541197808413124,1.2702670122355613,144.08999633789062,4.342488660354128,141.22999572753906,-2.201655238238766,140.13999938964844,-0.06541197808413124
10467,2021-09-20,135.52999877929688,136.69000244140622,133.55000305175778,136.55999755859378,8822500.0,-0.037429006805658194,3.8681838612762665,0.46818191276123333,49.059326548582234,65.56249669584395,2.177371095943812,-0.17096917120974808,0.11389396093528603,-1.4198982627891894,8.596022437033902,7.250000000000028,3.725384338824682,-0.6115028381347543,-7.509936042015369,6.28693036574586,-4.060719440075047,2.8377137638055387,9.100006103515625,17.869994587813288,-38.72159802479097,3.449216601940307,9,2.660003662109375,-0.589996337890625,-0.012498855590820312,-0.9650001525878906,-3.529998779296875,0,-0.01660149059444771,2.2909092170149608,140.8000030517578,1.2702670122355613,144.08999633789062,4.342488660354128,141.22999572753906,-0.01660149059444771
10468,2021-09-21,135.17999267578122,137.24000549316406,133.44999694824222,137.1300048828125,5782200.0,-0.0025824991268952324,2.493073818330096,1.8932179787265315,50.09233058633863,64.07693831896458,2.5948903105615955,0.49503647044286936,0.4212389121667002,-1.0841071242181783,7.499951810656771,3.7900085449218466,3.7553995937471996,-1.1460083007812898,-7.709898212224061,5.417881610661482,-4.427953256502661,2.135936654940082,9.228412170410195,15.474011625605344,-39.34413985580575,3.2819449557213844,9,3.5950088500976847,-0.23999023437497158,0.20000648498537998,-0.6149940490722372,-3.0199890136718466,1,-0.004290476429131385,3.8681838612762665,135.52999877929688,2.2909092170149608,140.8000030517578,1.2702670122355613,144.08999633789062,-0.004290476429131385
10469,2021-09-22,138.10000610351562,138.80000305175778,135.55000305175778,136.19000244140622,6344300.0,0.021600929027550952,-1.0376159954079804,-0.9794829259131744,58.19208278533019,63.5614082918187,0.43203544169927,-2.003145748941506,-2.491942782663159,-3.958708252767849,6.886172768022296,3.6200103759765625,3.79311641443536,1.4410049438476449,-4.744009564432275,7.626019452127565,-1.6515023102923294,4.533512197987619,5.870062426757812,41.59218117274205,-15.72774545408354,3.0925072541399614,9,0.9399948120117188,-3.160003662109375,-2.7200069427490234,-3.5350074768066406,-2.0800018310546875,2,-0.029833527834085105,2.493073818330096,135.17999267578122,3.8681838612762665,135.52999877929688,2.2909092170149608,140.8000030517578,-0.029833527834085105
10470,2021-09-23,141.11000061035156,142.14999389648438,138.71000671386722,139.33000183105472,5620700.0,0.021795759404816595,-1.2781454945987973,0.9319347468323805,60.97560607615101,62.39431090153073,-1.810503870213438,-4.595863075181029,-5.439356052084435,-6.90756184564674,6.707773306899373,4.04998779296875,3.64734494014715,4.0364997863769645,-2.1763179357269564,10.249317508480885,0.930090925325004,7.142908647428925,2.439265056640636,80.20943679907451,18.826210647512468,3.1064088610519547,9,-2.0699996948242188,-6.1699981689453125,-6.180000305175781,-6.545001983642578,-4.4600067138671875,3,-0.05506345573561666,-1.0376159954079804,138.10000610351562,2.493073818330096,135.17999267578122,3.8681838612762665,135.52999877929688,-0.05506345573561666
10471,2021-09-24,141.9199981689453,142.3699951171875,139.16000366210938,139.41000366210938,3729900.0,0.005740185352492544,-1.132888580220315,1.410110240540424,60.22840500910295,61.402288673061506,-2.03849185517268,-4.915169540028671,-6.09708703300592,-7.585143277172989,6.536292203521582,3.209991455078125,3.864499625402914,4.374997711181635,-1.8044182585376234,10.554413680900893,1.28528972632202,7.46470569604125,1.2252967492968878,94.95519012762986,31.495816407575596,3.0897079848596283,9,-2.8799972534179688,-6.9799957275390625,-7.037498474121094,-7.354999542236328,-2.410003662109375,4,-0.04220691636448182,-1.2781454945987973,141.11000061035156,-1.0376159954079804,138.10000610351562,2.493073818330096,135.17999267578122,-0.04220691636448182
10472,2021-09-27,142.74000549316406,143.27000427246094,139.53999328613278,139.60000610351562,5248600.0,0.005777954726595924,-1.2883327326596201,1.2509985105930272,60.44102097686764,60.30383689524683,-2.6162978962105683,-5.5312501073691465,-6.590325314168126,-8.291690153863897,7.2334366569756074,3.7300109863281534,4.065855090634955,4.885504913330067,-1.6913582674855547,11.462368094145688,1.597073322922256,8.173936503737878,-9.290008544921847,94.60286778004982,32.189939358777224,3.2884315904078054,9,-3.7000045776367188,-7.8000030517578125,-8.215005874633789,-8.175006866455078,-1.529998779296875,0,-0.04890017316597628,-1.132888580220315,141.9199981689453,-1.2781454945987973,141.11000061035156,-1.0376159954079804,138.10000610351562,-0.04890017316597628
10473,2021-09-28,132.88999938964844,139.58000183105472,132.52999877929688,137.61000061035156,12873900.0,-0.06900662550406966,-1.5919117234570221,-1.5031853943231461,49.09091210238658,57.989555861893635,6.813675162939262,4.289819340624405,3.464544406703027,1.5926582319416127,7.726381140625195,10.210006713867188,3.6713134525166993,-4.806501007080072,-11.709629874368261,2.096627860208116,-8.258065440724181,-1.354936573435964,10.3800048828125,3.3519592758188095,-60.1401908762825,3.451564433644099,9,5.69000244140625,3.3250045776367188,1.4549999237060547,1.6749992370605469,9.860000610351562,1,-0.006697263855339974,-1.2883327326596201,142.74000549316406,-1.132888580220315,141.9199981689453,-1.2781454945987973,141.11000061035156,-0.006697263855339974
10474,2021-09-29,128.27000427246094,134.03999328613278,128.03999328613278,132.80000305175778,10730100.0,-0.03476555902179779,-1.4047996183789395,0.9597452558755961,41.59381293104731,54.32946082748329,10.506876159242665,8.82182918617329,8.131945005892817,6.2009992938951655,8.247508497921997,6.0,3.04347504932727,-9.08349609375,-17.113329850848345,-1.053662336651655,-13.098412972299172,-5.0685792152008275,15.0,1.5102483283474468,-59.84945172382053,4.014916878549167,9,7.3849945068359375,8.064994812011719,4.972494125366211,6.294994354248047,21.860000610351562,2,0.03032664894425041,-1.5919117234570221,132.88999938964844,-1.2883327326596201,142.74000549316406,-1.132888580220315,141.9199981689453,0.03032664894425041
10475,2021-09-30,128.72999572753906,130.85000610351562,128.50999450683594,129.3800048828125,7329800.0,0.0035861186540622203,-3.293553580177784,0.14348991841766742,39.50841049251729,52.131323056480426,8.536657840765201,8.421060132071034,7.531286947185521,5.863798857920443,8.726772612842169,2.5800018310546875,2.270397807828374,-8.387004089355457,-17.14526013454639,0.37125195583547566,-12.766132111950924,-4.007876066759991,13.930808105468742,4.530544607129223,-55.10208928908444,4.379128022595463,9,6.9250030517578125,7.605003356933594,3.5525054931640625,5.835002899169922,24.55999755859375,3,0.05663022439891474,-1.4047996183789395,128.27000427246094,-1.5919117234570221,132.88999938964844,-1.2883327326596201,142.74000549316406,0.05663022439891474
10476,2021-10-01,129.1300048828125,129.60000610351562,126.41999816894531,129.25999450683594,6459200.0,0.003107350023688893,6.851747197890176,0.199981220216437,35.85734690562754,50.66443642948547,7.048386327654754,8.012879578995637,7.01879442038944,5.608355893950147,9.362875358959933,3.1800079345703125,1.3720625017095927,-7.720995330810553,-17.12001600235061,1.678025340729505,-12.420505666580567,-3.021484995040538,12.945966528320298,16.083120072590155,-39.217128168421915,4.699510335770027,10,5.714996337890625,6.394996643066406,3.357494354248047,5.434993743896484,23.830001831054688,4,0.058235799034441094,-3.293553580177784,128.72999572753906,-1.4047996183789395,128.27000427246094,-1.5919117234570221,132.88999938964844,0.058235799034441094
10477,2021-10-04,125.1999969482422,127.81999969482422,123.16999816894531,127.66000366210938,9549500.0,-0.03043450620277477,2.345326307700752,18.92463904214099,31.174403088672463,48.56244448530034,10.458845932217613,11.705846502908159,10.748035383050777,9.799980151939153,10.090428059908202,5.9600067138671875,-0.14084359149526904,-11.11950302124022,-21.86709653133356,-0.37190951114686754,-16.49329977628689,-5.745706266193551,15.936616068359356,12.370495589736787,-37.73875770283884,5.373796755046675,10,8.020004272460923,8.700004577636705,7.287502288818345,9.365001678466783,31.08999633789061,0,0.11429710788658798,6.851747197890176,129.1300048828125,-3.293553580177784,128.72999572753906,-1.4047996183789395,128.27000427246094,0.11429710788658798
10478,2021-10-05,128.07000732421878,129.19999694824222,125.4000015258789,127.4800033569336,7330400.0,0.022923406117677736,1.6666791593160744,-0.23983835652126664,34.129309472328345,45.88880300607791,7.235065994509881,8.614349830359629,7.70485643200189,7.130456606113626,10.937848660429276,4.000000000000014,-0.9962351178967879,-7.828492736816372,-19.190075076936864,3.53308960330412,-13.509283906876618,-2.147701566756126,11.62927650457027,45.07830134648032,0.4486021322195981,5.680791170060243,10,5.149993896484347,5.829994201660128,5.154991149902315,6.494991302490206,22.329986572265597,1,0.10260012991475453,2.345326307700752,125.1999969482422,6.851747197890176,129.1300048828125,-3.293553580177784,128.72999572753906,0.10260012991475453
10479,2021-10-06,126.5199966430664,128.17999267578122,125.72000122070312,126.3000030517578,7388700.0,-0.012102839013887201,-2.5652121031186184,0.37286798649994796,28.119577839399867,42.238133201994444,7.78878214530485,10.129229748322018,9.17552873421971,8.795577504118825,11.331250883852093,2.4599914550780966,-1.2602451351474713,-9.026503372192394,-21.106639566974025,3.0536328225892504,-15.06657146958321,-2.986435274801579,11.856944332935143,43.61972673285425,4.929862323490141,6.040068097390822,10,6.700004577636719,7.3800048828125,6.890003204345703,8.045001983642578,27.37999725341797,2,0.1282801437524621,1.6666791593160744,128.07000732421878,2.345326307700752,125.1999969482422,6.851747197890176,129.1300048828125,0.1282801437524621
10480,2021-10-07,127.87999725341795,129.94999694824222,127.45999908447266,128.64999389648438,5761300.0,0.010749293759375611,-2.0931785333491644,-3.500086700190579,33.09787109854942,39.22362943415516,4.866514008205698,8.652062392504845,7.675887274398136,7.579882710979078,11.578258150010413,3.4300003051758097,-1.5336258125222741,-7.310502624511727,-19.86864454352873,5.2476392945052766,-13.589573584020215,-1.0314316650032396,9.280388298019105,69.46902555284939,30.48290634398147,6.279070959508501,10,5.3400039672851705,6.020004272460952,5.530002593994155,6.68500137329103,28.940010070800795,3,0.1739913051867059,-2.5652121031186184,126.5199966430664,1.6666791593160744,128.07000732421878,2.345326307700752,125.1999969482422,0.1739913051867059
10481,2021-10-08,126.22000122070312,128.78999328613278,125.87000274658205,128.30000305175778,6300500.0,-0.012980888867437534,-1.1007135408090578,2.7013128560811617,36.550151573667996,36.5690883893552,4.543007870242803,9.987716344524046,9.16472528621648,9.40409900197551,12.29419994191055,2.9199905395507386,-2.406893688863164,-8.439498901367188,-21.58818467079311,4.7091868680587226,-15.01384178608015,-1.8651560166542254,9.8211533401346,44.98530384800604,3.190654987121448,6.574342884712957,10,5.154998779296875,7.680000305175781,7.189998626708984,8.34499740600586,30.050003051757812,4,0.21446673905585056,-2.0931785333491644,127.87999725341795,-2.5652121031186184,126.5199966430664,1.6666791593160744,128.07000732421878,0.21446673905585056
10482,2021-10-11,127.5,129.19999694824222,125.66000366210938,125.6999969482422,5472000.0,0.010141013840260671,-2.765971089305021,-0.865385320764411,39.195295111697355,35.46957539038973,0.9765694970560048,8.187094548013079,7.646575363901519,8.249688945524781,12.888722901376928,3.539993286132841,-3.7027714537372276,-6.5625,-19.880432189799393,6.755432189799393,-13.221466094899682,0.09646609489969649,7.51146204948634,46.15385905224351,0.9872855234390769,6.658966094899696,10,1.1049957275390625,6.400001525878906,6.5475006103515625,7.064998626708984,30.360000610351562,0,0.19968632716758572,-1.1007135408090578,126.22000122070312,-2.0931785333491644,127.87999725341795,-2.5652121031186184,126.5199966430664,0.19968632716758572
10483,2021-10-12,126.76000213623048,128.83000183105472,124.94000244140624,128.75999450683594,7637900.0,-0.005803904813878602,2.635501524091282,-1.1111049887678557,33.003603148266535,34.515107636747416,0.8443789915164643,8.298783563768055,8.067858149238177,9.024268580431439,13.441677891263243,3.88999938964848,-5.175751038176543,-6.63349800109863,-20.01009987862348,6.7431038764262325,-13.321798939861068,0.05480293766379418,7.304142802812564,36.32737904883757,-8.907515771339035,6.6883009387624295,10,0.2499999999999858,7.139999389648423,7.992496490478501,7.804996490478501,29.21999359130858,1,0.2329598505226127,-2.765971089305021,127.5,-1.1007135408090578,126.22000122070312,-2.0931785333491644,127.87999725341795,0.2329598505226127
10484,2021-10-13,128.21000671386722,129.47999572753906,127.5,128.77999877929688,4950600.0,0.01143897564847296,1.0101622710197127,0.28499711989256554,29.71701214032126,33.42717448650342,-0.6873091480251503,6.1380415698171475,6.304580475240215,7.643974258720533,14.097310304677734,2.7199935913085795,-6.838869656621171,-4.532493972778298,-17.566182748541735,8.50119480298514,-11.049338360660016,1.984350415103421,4.98260648356802,65.26961792072152,23.44840098975827,6.516844387881716,10,-1.6500091552734517,5.68999481201169,6.747493743896456,6.3549919128417685,30.529998779296847,2,0.1730753140988417,2.635501524091282,126.76000213623048,-2.765971089305021,127.5,-1.1007135408090578,126.22000122070312,0.1730753140988417
10485,2021-10-14,132.07000732421878,132.25,129.64999389648438,131.6199951171875,7947600.0,0.030106859123454566,5.419787506593324,-0.7895060902155892,35.86803372429655,33.42836191079998,-4.4965668015770035,1.403310146449968,2.1503588427393936,3.7823118406236915,13.723769303471467,4.039993286132784,-7.346459365890851,-0.07149391174314701,-11.96026382478101,11.81727600129473,-6.015878868262092,5.872891044775784,0.3207966709372556,97.53771907119697,59.85835986595845,5.944384956518936,10,-4.360008239746122,1.8299942016601278,2.787490844726534,2.494991302490206,17.959991455078097,3,0.16529102265191176,1.0101622710197127,128.21000671386722,2.635501524091282,126.76000213623048,-2.765971089305021,127.5,0.16529102265191176
10486,2021-10-15,131.58999633789062,132.91000366210938,131.25,132.25999450683594,4826600.0,-0.00363451926787417,-1.4592813626756185,-1.4888444323883503,33.845267835429894,33.72512466043969,-4.057610387301381,1.220529754428867,2.3403011037195824,4.211228862704843,13.268130961030227,1.660003662109375,-7.160084047660405,-0.09100456237791832,-11.259303971061087,11.07729484630525,-5.675154266719488,5.493145141963666,-8.419998168945312,83.43780273471157,50.771207639075925,5.584149704341583,10,-2.6649932861328125,2.3100051879882812,3.3075027465820312,2.9750022888183594,15.960006713867188,4,0.19173198334578334,5.419787506593324,132.07000732421878,1.0101622710197127,128.21000671386722,2.635501524091282,126.76000213623048,0.19173198334578334
10487,2021-10-18,133.27999877929688,133.39999389648438,129.83999633789062,130.36000061035156,4208500.0,0.012842940105163736,1.253171280535798,-4.358218132956797,50.74003576400389,35.57076091507031,-5.007526738184055,-0.6816272474420657,0.3616372487213084,2.4890214094758107,14.055560734043167,3.55999755859375,-6.865861593694433,1.7114978790283146,-9.33825291629293,12.761248674349574,-3.813377518632308,7.236373276688937,-9.915200500488282,98.58161656752652,59.63721361184753,5.524875397660629,10,-4.1100006103515625,0.6200027465820312,2.140003204345703,1.2849998474121094,15.639999389648438,0,0.1724940403941182,-1.4592813626756185,131.58999633789062,5.419787506593324,132.07000732421878,1.0101622710197127,128.21000671386722,0.1724940403941182
10488,2021-10-19,134.60000610351562,135.33999633789062,132.61000061035156,133.33000183105472,3694300.0,0.009904016628966117,-1.0147520030630113,0.4349332427559801,63.730994407549794,39.52758497819807,-5.927145707015541,-2.157952956601406,-1.2166900097340374,1.129467908761228,14.840480932387774,2.7299957275390625,-6.41093317899103,3.060504531860346,-7.9523209745576935,14.073330038278385,-2.445908221348674,8.566917285069366,-10.833799999999997,90.56134464248873,44.945135207744435,5.506412753209021,10,-4.4600067138671875,-0.7000045776367188,0.8974952697753906,-0.035007476806640625,14.409988403320312,1,0.172808272303848,1.253171280535798,133.27999877929688,-1.4592813626756185,131.58999633789062,5.419787506593324,132.07000732421878,0.172808272303848
10489,2021-10-20,133.97999572753906,135.19999694824222,133.35000610351562,133.97000122070312,4619000.0,-0.004606317591841269,-1.9600214846373092,0.007869663947327495,61.30974725444498,42.66223788440869,-4.62390337523081,-1.9630774292609772,-0.7405126523497927,1.700975520436316,15.469006102850253,1.849990844726591,-5.3371697628146535,2.6464946746826286,-7.997585612429191,13.290574961794448,-2.675545468873281,7.968534818238538,-9.519362209960931,76.09841780638241,24.24064470311322,5.322040143555906,10,-3.839996337890625,-0.07999420166015625,1.6425056457519531,0.5850028991699219,9.30999755859375,2,0.16420361771573022,-1.0147520030630113,134.60000610351562,1.253171280535798,133.27999877929688,-1.4592813626756185,131.58999633789062,0.16420361771573022
10490,2021-10-21,133.33999633789062,133.50999450683594,130.50999450683594,131.66000366210938,5611000.0,-0.004776827959824259,1.9703131845719206,168.0916030534351,58.976505427105124,45.15405497923504,-3.4955482719643385,-2.0396054600274454,-0.15029810584235292,2.2869807697769033,15.60545985136458,3.470001220703125,-4.539874895224358,2.394995498657238,-7.268669992179525,12.058660989494001,-2.4368372467611437,7.2268282440756195,-8.226601051093738,63.63636363636363,6.953709632440642,4.831832745418385,10,-3.1999969482421875,0.5600051879882812,2.110004425048828,1.2250022888183594,17.8800048828125,3,0.19049054936906162,-1.9600214846373092,133.97999572753906,-1.0147520030630113,134.60000610351562,1.253171280535798,133.27999877929688,0.19049054936906162
10491,2021-10-22,135.92999267578122,141.55999755859375,134.50999450683594,135.21000671386722,10744900.0,0.019424001867582197,-5.650913723486185,0.4285649409627273,74.2649778744571,49.05068639731946,-5.0996131218481935,-5.377051333066078,-2.5804772038407293,-0.35527068931043004,15.64564474355753,8.220001220703125,-3.2221015838354106,5.284492111206021,-3.2526233248070184,13.82160754721906,1.015934393199501,9.55304982921254,-10.203001325918706,51.96242067904184,-9.898890759703193,4.268557718006522,10,-2.6799926757812216,-2.7099914550780966,0.6350097656250284,-1.3649940490722372,11.260009765625028,4,0.10372991144895338,1.9703131845719206,133.33999633789062,-1.9600214846373092,133.97999572753906,-1.0147520030630113,134.60000610351562,0.10372991144895338
10492,2021-10-25,135.75999450683594,137.91999816894528,135.30000305175778,136.25,4005600.0,-0.0012506303104919958,-2.71633569612019,-0.6805764543817429,69.80930870967941,53.14020923747645,-4.061865492728657,-6.067894160812557,-2.271263653529502,-0.19705324146707426,15.49059739326005,2.6199951171875,-2.218516758029125,5.463494491577137,-1.3980855933887995,12.325074576543074,2.0327044490941546,8.894284534060105,-8.766362660274922,47.51129909565808,-15.792469664786829,3.430790042482972,10,-1.2299957275390625,-2.5399932861328125,0.8050079345703125,-1.1949958801269531,15.910003662109375,0,0.08684449780475068,-5.650913723486185,135.92999267578122,1.9703131845719206,133.33999633789062,-1.9600214846373092,133.97999572753906,0.08684449780475068
10493,2021-10-26,132.0,137.39999389648438,131.67999267578122,137.27999877929688,7864600.0,-0.027695894659502285,1.0724683351854105,10.77538691495656,62.67344771769432,56.80203541274012,0.5806516757297686,-2.5065046879671513,1.529418935343358,3.473770733872499,15.876328273859752,5.720001220703153,-1.3341851665415447,1.7479999542236442,-5.054045469474971,8.550045377922245,-1.6530227576256493,5.149022666072952,-3.841058896476369,13.484208883788817,-50.14860902497188,3.4010227118493033,10,3.6049957275390625,1.220001220703125,4.56500244140625,2.5649986267089844,14.490005493164062,1,0.12818180431019166,-2.71633569612019,135.75999450683594,-5.650913723486185,135.92999267578122,1.9703131845719206,133.33999633789062,0.12818180431019166
10494,2021-10-27,132.16000366210938,134.27999877929688,131.41000366210938,133.27999877929688,7837600.0,0.0012121489553740261,-1.1908400503191539,0.21212033638701847,60.47992653072515,59.53669016900996,1.1620844281455334,-2.4876816083202584,1.505969084213973,3.238672845749079,15.422610614736481,2.8699951171875,-0.5773899163197598,1.7135036468505973,-5.072359677749233,8.499366971450414,-1.6794280154493038,5.106435309150513,-2.928978042180148,14.932205426051508,-45.98109537549284,3.39293166229991,10,3.5399932861328125,1.05999755859375,4.697498321533203,2.4049949645996094,13.669998168945312,2,0.12749690055855756,1.0724683351854105,132.0,-2.71633569612019,135.75999450683594,-5.650913723486185,135.92999267578122,0.12749690055855756
10495,2021-10-28,136.02000427246094,137.85000610351562,134.52000427246094,134.57000732421878,6391700.0,0.029207025600728187,-3.2967680963959793,-1.294645776566732,71.66222799654082,63.73857463135562,-2.3229705277861683,-6.08553904315437,-2.123708490040542,-0.6250808045159602,15.184131873751255,5.69000244140625,0.6321606250778871,5.20900382995606,-1.9609344585803399,12.37894211849246,1.6240346856878602,8.79397297422426,-5.802660897438557,45.418752536869164,-16.786040282200645,3.5849691442681966,10,-0.32000732421875,-2.8000030517578125,0.9699974060058594,-1.4550056457519531,11.360000610351562,3,0.05344793990087959,-1.1908400503191539,132.16000366210938,1.0724683351854105,132.0,-2.71633569612019,135.75999450683594,0.05344793990087959
10496,2021-10-29,136.64999389648438,137.25999450683594,134.55000305175778,134.78999328613278,5715300.0,0.004631595384760434,-1.3162507417526563,1.2827617413998573,70.82382119518529,65.97010634593133,-2.4135253777686785,-6.454172550067824,-2.57030099011655,-1.235877853969754,14.557602627632113,2.7099914550781534,1.9402449827783244,5.462994003295904,-2.112988243770616,13.038976250362424,1.6750028797626442,9.250985126829164,-5.525238186776278,80.49146936871723,15.584808683570927,3.787991123533259,10,-0.6149978637695312,-3.42999267578125,0.3400077819824219,-2.0849952697753906,20.240005493164062,4,0.10662281723375622,-3.2967680963959793,136.02000427246094,-1.1908400503191539,132.16000366210938,1.0724683351854105,132.0,0.10662281723375622
10497,2021-11-01,139.50999450683594,139.66999816894528,136.41999816894528,136.97999572753906,5329000.0,0.020929387033255864,1.2806968700811043,1.3602139511226483,76.46322580931215,67.38479872390492,-4.8018292936818625,-8.629578693496711,-5.1454139259464,-4.099937978139877,13.531402094015535,3.25,2.919421074980761,7.607494735717779,-0.2841116227664884,15.499101094202047,3.661691556475631,11.553297914959913,-7.5504194492169745,98.06290837146527,28.32084588750648,3.945803179242136,11,-3.4749984741210938,-6.2899932861328125,-2.5199928283691406,-4.944995880126953,17.779998779296875,0,0.05504987625953928,-1.3162507417526563,136.64999389648438,-3.2967680963959793,136.02000427246094,-1.1908400503191539,132.16000366210938,0.05504987625953928
10498,2021-11-02,141.2100067138672,141.47000122070312,138.88999938964844,139.5,4822900.0,0.012185594394442889,1.3139074207123063,0.6758923078778813,76.70498286052452,69.09538045791376,-6.107922026061857,-9.796998228036273,-6.673211358362067,-5.78873665183329,12.9353059477549,2.5800018310546875,4.130677498280988,8.650506973266602,-0.04464109656990445,17.345655043103108,4.302932938348363,12.99808100818484,-8.482397856170252,97.41556093506367,25.987970512136712,4.3475740349182495,11,-5.175010681152344,-8.845008850097656,-4.220005035400391,-6.645008087158203,11.439987182617188,1,0.07407401004004721,1.2806968700811043,139.50999450683594,-1.3162507417526563,136.64999389648438,-3.2967680963959793,136.02000427246094,0.07407401004004721
10499,2021-11-03,142.75,143.35000610351562,139.8800048828125,141.44000244140625,4117500.0,0.010905695155537298,1.7649304542359692,0.7660774358196436,74.25064305829653,70.79250686137948,-7.01026907276173,-10.60232344889502,-8.017932323320395,-7.343734839029935,12.424373149295315,3.470001220703125,4.605687129904737,9.37900009155274,0.05075608445031321,18.70724409865518,4.714878088001512,14.043122095103968,-9.315800046231317,93.20491529904974,24.04404829222719,4.6641220035512205,11,-5.3699951171875,-9.489997863769531,-5.352497100830078,-8.185001373291016,9.979995727539062,2,0.0261996882183122,1.3139074207123063,141.2100067138672,1.2806968700811043,139.50999450683594,-1.3162507417526563,136.64999389648438,0.0261996882183122
10500,2021-11-04,150.1300048828125,150.49000549316406,142.5,143.27000427246094,9272800.0,0.05169880828590201,1.1081803596483635,5.236651446675674,82.05394179924895,71.65794729746746,-13.139954234410624,-17.10703207657295,-15.157370979713846,-14.689755409002856,12.738111724077678,7.9900054931640625,4.842916042402891,15.646504592895496,4.045355440976778,27.247653744814215,9.845930016936137,21.447079168854856,-15.704224314069108,97.74152725713257,29.13135764058957,5.800574575959363,11,-9.180000305175781,-13.300003051757812,-14.135005950927734,-15.565006256103516,-3.029998779296875,3,-0.028641863131319334,1.7649304542359692,142.75,1.3139074207123063,141.2100067138672,1.2806968700811043,139.50999450683594,-0.028641863131319334
10501,2021-11-05,153.2899932861328,153.72999572753906,148.7899932861328,150.27000427246094,7706800.0,0.021048346769767523,1.5333385500215189,0.44023159547752666,82.9220054437577,73.11491360125393,-15.174188161834934,-19.11506098417061,-18.02447528783358,-17.77053378026693,12.910328430483576,4.94000244140625,5.334510443704005,17.452993392944336,3.779768067954336,31.126218717934336,10.616380730449322,24.28960605543935,-16.936505726458932,97.45810223301964,31.290830744321653,6.836612662495002,11,-10.719993591308594,-14.839996337890625,-17.294994354248047,-18.039993286132812,-5.55999755859375,4,-0.038554300098954664,1.1081803596483635,150.1300048828125,1.7649304542359692,142.75,1.3139074207123063,141.2100067138672,-0.038554300098954664
10502,2021-11-08,152.9600067138672,154.88999938964844,151.22999572753906,154.86000061035156,5878500.0,-0.0021526948053919304,2.7347138964577655,-0.629139340534969,81.22451352194393,75.17614313505945,-13.575398242346068,-17.686681588146655,-17.530286338547057,-17.367880891606262,13.253052438477148,3.660003662109375,6.0171879956401995,15.850006484985357,0.7759620131388374,30.924050956831877,8.312984249062112,23.387028720908603,-14.17380801069217,87.93754577636719,23.829186393679038,7.537022235923258,11,-9.810005187988281,-13.930007934570312,-17.775005340576172,-17.710006713867188,0.6999969482421875,0,0.02569294262083055,1.5333385500215189,153.2899932861328,1.1081803596483635,150.1300048828125,1.7649304542359692,142.75,0.02569294262083055
10503,2021-11-09,156.2899932861328,156.67999267578125,151.4199981689453,152.97999572753906,7274600.0,0.021770308748056078,1.5721267562546168,-1.7421095745193467,84.74000146362935,77.87170701649325,-14.636711911437345,-19.701003816933422,-20.637871341026994,-20.50785959432818,13.54505465165195,5.2599945068359375,6.267154114776787,17.703493499755865,1.182527338357204,34.22445966115451,9.443010419056549,25.96397658045518,-14.927186473122049,97.67857337484696,33.63747310066233,8.260483080699325,11,-10.689994812011719,-15.479995727539062,-22.729991912841797,-22.079994201660156,-9.589996337890625,1,0.006398362294182336,2.7347138964577655,152.9600067138672,1.5333385500215189,153.2899932861328,1.1081803596483635,150.1300048828125,0.006398362294182336
10504,2021-11-10,150.39999389648438,155.0,150.27000427246094,153.25,7149500.0,-0.03768635000748344,-2.0418122227891824,-0.8610296693772934,72.83193011662209,78.00167391872452,-6.579143585086939,-12.71526724044034,-14.559668422135957,-14.489233724450571,13.931367335264461,6.019989013671875,6.648820995064483,10.703994750976562,-5.863209961004998,27.27119946295811,2.4203923949857824,18.987597106967343,-6.28009362817491,55.71225653717852,-8.033869383217066,8.283602355990775,11,-4.784996032714844,-9.589996337890625,-16.83999252319336,-16.18999481201172,-4.25,2,0.014960106990087985,1.5721267562546168,156.2899932861328,2.7347138964577655,152.9600067138672,1.5333385500215189,153.2899932861328,0.014960106990087985
10505,2021-11-11,153.89999389648438,154.17999267578125,151.3000030517578,152.22999572753906,5061000.0,0.023271277540136914,1.5829552841356187,-0.5859630149161036,73.47794709855431,78.29657679687662,-8.131229421409188,-15.279344841899757,-17.77307696882204,-17.84517625179018,15.122623277094121,3.779998779296875,7.637963171137699,13.112495422363281,-4.198976841892602,30.42396768661918,4.45675929023534,21.768231554491223,-7.519276994829994,64.76553872812471,-0.4516840728433067,8.655736132127949,11,-7.349998474121094,-13.089996337890625,-20.33999252319336,-19.68999481201172,-8.889999389648438,3,-0.007602327585095714,-2.0418122227891824,150.39999389648438,1.5721267562546168,156.2899932861328,2.7347138964577655,152.9600067138672,-0.007602327585095714
10506,2021-11-12,156.82000732421875,157.41000366210938,154.11000061035156,154.6699981689453,5778600.0,0.01897344732644002,-1.0183478532731693,1.2874320434921651,75.67043672824867,78.20848912120289,-8.816378290020708,-17.088405705202092,-20.398574464224907,-20.63558225870338,16.692331883950747,3.510009765625,8.910514668360179,14.771008300781261,-3.37537433746877,32.91739093903129,5.697816981656246,23.844199619906277,-8.585420783221537,91.7367452615472,23.276866955532952,9.073191319125016,11,-8.670005798339844,-15.645004272460938,-23.260005950927734,-22.610008239746094,-5.4000091552734375,4,-0.061981894954305394,1.5829552841356187,153.89999389648438,-2.0418122227891824,150.39999389648438,1.5721267562546168,156.2899932861328,-0.061981894954305394
10507,2021-11-15,156.27000427246094,158.13999938964844,155.1999969482422,156.9600067138672,7304300.0,-0.003507225010012327,-1.077727694265318,-0.32093000149038703,82.09470462061854,78.80734709454666,-6.301636146280259,-15.523643963077632,-19.598862771655092,-20.001923469668043,18.048379059778373,2.94000244140625,9.68391031132532,13.07150497436524,-5.639864048871004,31.7828739976015,3.7158204627471036,22.427189485983376,-6.200334307241292,76.23892913092708,0.7909185444457876,9.35568451161813,11,-7.260002136230469,-14.730003356933594,-23.632503509521484,-22.06000518798828,-3.9499969482421875,0,-0.0546490581137512,-1.0183478532731693,156.82000732421875,1.5829552841356187,153.89999389648438,-2.0418122227891824,150.39999389648438,-0.0546490581137512
10508,2021-11-16,157.86000061035156,159.0,153.5500030517578,155.3800048828125,6200700.0,0.01017467392602378,1.2899173267596513,-3.5941839893852277,82.74721373323,79.75141050287263,-5.9021277165036,-16.10755503911733,-20.936803267117824,-21.465117158412625,19.829893690440727,5.4499969482421875,10.621528295736539,13.498501586914074,-5.843419012364791,32.840422186192924,3.8275412872746415,23.169461886553506,-6.17626476024617,86.94158135665208,3.680154499472337,9.670960299639427,11,-7.1100006103515625,-15.889999389648438,-26.607501983642578,-23.650001525878906,-2.3699951171875,1,-0.026605833852801686,-1.077727694265318,156.27000427246094,-1.0183478532731693,156.82000732421875,1.5829552841356187,153.89999389648438,-0.026605833852801686
10509,2021-11-17,155.97999572753906,158.50999450683594,155.88999938964844,157.91000366210938,5759200.0,-0.011909317594980595,-1.4834069756510295,-0.7782303465843019,76.78475922141638,79.16594577200232,-2.177028354189673,-13.17009539772414,-18.726934152806024,-19.544596800190106,21.707683585439547,2.6199951171875,11.202235372932506,10.518496704101551,-8.839819034985112,29.8768124431882,0.8393388345582196,20.197654573644883,-2.8330070474547426,60.77914974822988,-26.142661647511197,9.679157869543326,11,-2.0849990844726562,-12.729995727539062,-25.524993896484375,-21.769996643066406,6.7400054931640625,2,-0.05949480083014547,1.2899173267596513,157.86000061035156,-1.077727694265318,156.27000427246094,-1.0183478532731693,156.82000732421875,-0.05949480083014547
10510,2021-11-18,158.74000549316406,158.97999572753906,154.74000549316406,158.5,9929500.0,0.017694639320583683,10.777980290346509,-0.12435466656125232,78.04012685829701,78.62351481806225,-4.008843251437838,-14.682406949113442,-21.16462973152545,-22.262479778519207,22.87853995630847,4.239990234375,11.819046215642146,12.00850601196288,-7.334196828963229,31.351208852888988,2.337154591499825,21.679857432425933,-5.19000244140625,95.2294559188736,7.1846697868325435,9.67135142046305,11,-4.105003356933594,-14.415008544921875,-28.510005950927734,-24.530006408691406,0.899993896484375,3,-0.07931215296084804,-1.4834069756510295,155.97999572753906,1.2899173267596513,157.86000061035156,-1.077727694265318,156.27000427246094,-0.07931215296084804
10511,2021-11-19,150.02999877929688,156.4499969482422,149.74000549316406,150.97000122070312,16028700.0,-0.054869638480907534,-7.8289999397675025,-3.916587195625914,61.62688217848532,76.44600022434463,4.682519489937533,-5.124644640453653,-12.28619210620269,-13.568231025189903,23.779863106217466,9.0,12.355087900197447,2.5934989929199332,-16.108782136789785,21.29578012262965,-6.757641571934926,11.944639557774792,8.970001220703125,3.131678813834424,-80.190557118364,9.351140564854862,11,4.340003967285156,-5.6100006103515625,-19.224998474121094,-16.095001220703125,10.949996948242188,4,-0.03346000342135347,10.777980290346509,158.74000549316406,-1.4834069756510295,155.97999572753906,1.2899173267596513,157.86000061035156,-0.03346000342135347
10512,2021-11-22,147.5500030517578,152.97999572753906,147.36000061035156,151.0,9029100.0,-0.01652999898498486,-1.934721895754234,3.6701999870138304,56.88830709630016,73.3513675168636,7.056465662705335,-1.8088218700001448,-9.746929345331978,-11.04752052720076,24.526419106803175,5.6199951171875,11.831459924915237,-0.475997161865223,-18.35367898370194,17.401684659971494,-9.414838072783567,8.462843749053121,11.42999267578125,1.6323234653708056,-76.6063175635704,8.938840910918355,11,5.629997253417969,-3.1300048828125,-16.137500762939453,-13.615005493164062,10.42999267578125,0,0.026228363518433717,-7.8289999397675025,150.02999877929688,10.777980290346509,158.74000549316406,-1.4834069756510295,155.97999572753906,0.026228363518433717
10513,2021-11-23,148.9199981689453,149.9499969482422,145.10000610351562,148.7100067138672,7254500.0,0.009284954854978489,3.2731403680948605,-0.060867142269536795,56.728461724060466,71.56209325102341,5.063585557980872,-1.9459911374588046,-11.063082454778908,-12.371774283207742,25.97696923338625,4.8499908447265625,10.988814284434198,0.047998046874994316,-16.15990705740029,16.255903151150278,-8.055954505262662,8.15195059901265,9.595197753906263,27.521577241081353,-46.80706453064963,8.103952552137642,11,3.1300048828125,-4.165000915527344,-17.384998321533203,-15.019996643066406,8.44000244140625,1,0.02283111198682808,-1.934721895754234,147.5500030517578,-7.8289999397675025,150.02999877929688,10.777980290346509,158.74000549316406,0.02283111198682808
10514,2021-11-24,149.00999450683594,149.1300048828125,145.80999755859375,148.38999938964844,6185900.0,0.0006043267458848423,6.720804797558639,2.952477837523616,48.5477037213497,68.7920662091118,5.314565995909078,-0.747213354357541,-11.132220129995687,-12.393006817068965,27.49557665433724,3.32000732421875,10.238078554076594,-0.7045051574706918,-14.8789001567404,13.469889841799016,-7.791702657105532,6.382692342164148,8.70029002685547,28.16996632730127,-41.412675129834284,7.08719749963485,11,3.040008544921875,-4.254997253417969,-16.989994049072266,-15.109992980957031,10.919998168945312,2,0.043487089626265574,3.2731403680948605,148.9199981689453,-1.934721895754234,147.5500030517578,-7.8289999397675025,150.02999877929688,0.043487089626265574
10515,2021-11-26,143.2899932861328,147.17999267578125,142.22000122070312,145.61000061035156,7334100.0,-0.03838669506454295,-1.2242156762119814,-3.741976767080134,37.84046548218076,64.5887360706598,10.47256713167917,5.845041391278215,-5.54959757413576,-6.606307904136486,28.382871018623,6.7899932861328125,8.78815506138281,-6.788005828857422,-19.809699798462617,6.233688140747773,-13.298852813660005,-0.2771588440548385,13.663674541748037,7.519271867095156,-56.11919532921472,6.510846984802592,11,7.32000732421875,1.4650039672851562,-11.26999282836914,-9.389991760253906,15.07000732421875,4,0.1355991963498171,6.720804797558639,149.00999450683594,3.2731403680948605,148.9199981689453,-1.934721895754234,147.5500030517578,0.1355991963498171
10516,2021-11-29,151.22000122070312,151.55999755859375,145.5,146.77000427246094,9932300.0,0.0553423707595202,1.362576926165753,-1.918096077451264,48.214280680819876,60.8242445217933,1.8602900755086011,-0.9881120660204488,-13.421606695006602,-14.385465339514838,29.383251500256247,8.270004272460938,8.241771148863222,0.4135017395019531,-10.97263969573774,11.799643174741647,-5.279568978117879,6.106572457121786,4.554973278603512,83.64316537784666,22.125024616342564,5.693070717619847,11,-0.6100006103515625,-6.0149993896484375,-19.200000762939453,-17.31999969482422,2.5200042724609375,0,0.05568045298886393,-1.2242156762119814,143.2899932861328,6.720804797558639,149.00999450683594,3.2731403680948605,148.9199981689453,0.05568045298886393
10517,2021-11-30,147.19000244140625,151.97999572753906,146.4600067138672,151.11000061035156,13505800.0,-0.026649905745042002,-1.0520444831429763,-0.8808990690417817,40.79321574007092,56.16268918922007,4.991779339181534,3.8438296472796196,-9.209348248098593,-10.264360907773295,29.98354385729678,5.519989013671875,7.247387417128891,-4.000497436523432,-14.24312179009533,6.242126917048466,-9.121809613309381,1.1208147402625173,7.500574195612103,50.922172314975356,-5.773157738321395,5.121312176785949,11,3.4099960327148438,-1.9850006103515625,-13.955001831054688,-13.290000915527344,9.149993896484375,1,0.09368838275291402,1.362576926165753,151.22000122070312,-1.2242156762119814,143.2899932861328,6.720804797558639,149.00999450683594,0.09368838275291402
10518,2021-12-01,151.6699981689453,156.5800018310547,149.83999633789062,151.25,14372000.0,0.03043682079781518,-3.160490164220084,-0.10714244008392337,51.32264487658059,53.33356537312719,-0.5125021655217097,0.19779054740109814,-13.439985097587396,-14.656612832443386,30.563196679527287,9.389999389648438,5.8791796400363125,-0.043501281738286934,-9.14501108802287,9.058008524546295,-4.594256184880578,4.507253621404004,-9.449996948242188,65.80777539403483,8.616804295792129,4.550754903142294,12,-1.0699996948242188,-6.464996337890625,-17.794998168945312,-17.769996643066406,-0.8600006103515625,2,0.0416034656476032,-1.0520444831429763,147.19000244140625,1.362576926165753,151.22000122070312,-1.2242156762119814,143.2899932861328,0.0416034656476032
10519,2021-12-02,146.49000549316406,149.89999389648438,143.74000549316406,148.0,9573200.0,-0.03415304765818783,1.3201540252015116,-3.595240690281562,42.543785707595774,49.38952746749373,3.553452766238678,5.978881739138274,-8.159819433824651,-9.40996356430702,30.398782886044895,7.92999267578125,4.130162924246065,-5.41049423217774,-13.867434306502162,3.0464458421466816,-9.638964269339937,-1.1820241950155435,-3.982804260253914,29.735404533220272,-25.40285300697821,4.228470037162205,12,2.9099960327148438,-1.285003662109375,-12.077507019042969,-12.590003967285156,3.0999908447265625,3,0.07420298115624524,-3.160490164220084,151.6699981689453,-1.0520444831429763,147.19000244140625,1.362576926165753,151.22000122070312,0.07420298115624524
10520,2021-12-03,145.8300018310547,150.74000549316406,143.3300018310547,148.50999450683594,7768000.0,-0.004505451821695594,1.0756270195414679,1.7748360432098143,38.4145017345087,46.81037408482966,2.4469068898698936,6.640694411383265,-7.50228269936099,-8.676245522612533,29.211977655488873,7.410003662109375,2.029916574185563,-5.855497741699224,-14.71119480342773,3.0001993200292816,-10.283346272563477,-1.4276492108349714,-3.0413445861816513,18.867924528301888,-30.333818734371842,4.427848530864249,12,3.5699996948242188,0.9300003051757812,-11.370002746582031,-11.930000305175781,6.6199951171875,4,0.09668786030093801,1.3201540252015116,146.49000549316406,-3.160490164220084,151.6699981689453,-1.0520444831429763,147.19000244140625,0.09668786030093801
10521,2021-12-06,147.3800048828125,148.36000061035156,141.02000427246094,145.77999877929688,8579700.0,0.010628835166260897,3.1235962761671265,-0.5970188344075247,40.821806800384,45.02520738528342,0.5380531773258213,4.875181161046157,-9.06290500796905,-10.103653174072235,27.49095958071691,7.339996337890625,0.33361571845392746,-4.009995269775402,-13.033094234867036,5.013103695316232,-8.521544752321205,0.5015542127704009,9.199996948242188,40.87404632553396,-4.704943778703672,4.511549482545815,12,1.4199981689453125,-0.6050033569335938,-12.920005798339844,-13.480003356933594,12.169998168945312,0,0.0745012577267159,1.0756270195414679,145.8300018310547,1.3201540252015116,146.49000549316406,-3.160490164220084,151.6699981689453,0.0745012577267159
10522,2021-12-07,156.88999938964844,158.0,150.1300048828125,151.0,10514900.0,0.06452703346290223,-1.0629110929347512,3.6812355757309887,49.13930690715346,44.18196796118264,-8.390036154757212,-4.559036210520105,-18.49966608209661,-19.354352358966963,26.000886070967155,10.6199951171875,-1.5928327599487773,5.30349960327149,-4.029411318716257,14.636410525259237,0.637044142277631,9.96995506426535,-15.8699951171875,93.46289228712051,50.921824965517274,4.6664554609938715,12,-7.379997253417969,-9.180000305175781,-22.262500762939453,-22.98999786376953,0.2899932861328125,1,-0.02007772266389729,3.1235962761671265,147.3800048828125,1.0756270195414679,145.8300018310547,1.3201540252015116,146.49000549316406,-0.02007772266389729
10523,2021-12-08,157.2899932861328,157.86000061035156,155.14999389648438,156.86000061035156,6582400.0,0.0025495181212344953,2.4522217470746024,0.07300385744299974,51.19372851755859,44.475970716316965,-8.356681907783155,-5.144007290216052,-18.502724947519027,-19.49711815561477,24.227864843338264,2.7100067138671875,-2.2110559661894342,5.653493499755854,-3.795508807019445,15.102495806531152,0.9289923463682044,10.377994653143503,-16.269989013671875,95.81856953759028,53.28835875072248,4.724501153387646,12,-7.779991149902344,-8.344993591308594,-22.662494659423828,-23.389991760253906,9.710006713867188,2,-0.006039779952905278,-1.0629110929347512,156.88999938964844,3.1235962761671265,147.3800048828125,1.0756270195414679,145.8300018310547,-0.006039779952905278
10524,2021-12-09,152.64999389648438,158.33999633789062,152.3800048828125,155.83999633789062,5420000.0,-0.02949964770618063,-2.1957226076711613,-7.418736692689851,44.63434957343943,45.23084672645682,-3.515769986501283,-0.34446144069283946,-13.362584746571201,-14.677750651424134,22.503573311906557,5.959991455078125,-2.4999432143526406,0.9009941101074332,-8.53959474657492,10.341582966789787,-3.8193003182337293,5.621288538448596,-11.290389709472663,67.14777685860858,29.991370178242775,4.720294428341175,12,-2.9699935913085938,-3.209991455078125,-18.449996948242188,-18.74999237060547,-0.2899932861328125,3,-0.012053694146482385,2.4522217470746024,157.2899932861328,-1.0629110929347512,156.88999938964844,3.1235962761671265,147.3800048828125,-0.012053694146482385
10525,2021-12-10,152.72999572753906,156.88999938964844,150.64999389648438,156.11000061035156,5291900.0,0.0005240866967144431,1.5263167648912117,1.059561848273223,52.80548428759468,45.74098046054291,-2.3645440811994263,-0.5445291523931246,-12.946033486206147,-14.672380067971602,20.5748314600096,6.2400054931640625,-2.8776896549124444,1.0394958496093807,-8.359379143578167,10.438370842796928,-3.659941646984379,5.73893334620314,-10.6911758544922,67.60968140655793,25.069171753503333,4.699437496593771,12,-3.0499954223632812,-2.7199935913085938,-17.409992218017578,-18.829994201660156,-9.659988403320312,4,-0.020559153260568452,-2.1957226076711613,152.64999389648438,2.4522217470746024,157.2899932861328,-1.0629110929347512,156.88999938964844,-0.020559153260568452
10526,2021-12-13,147.10000610351562,154.47000122070312,146.72000122070312,154.08999633789062,6202500.0,-0.03686237007474935,1.0,2.068041460507783,49.56114962103006,46.71519533620503,2.927413332731902,4.553379505550822,-6.8875693565910865,-8.975796247937524,17.990129613137075,7.75,-2.95189822015584,-4.104493713378901,-13.391115762760819,5.182128336003018,-8.747804738069846,0.5388173113120445,-4.409139171875012,3.270267147104243,-42.608881905857935,4.643311024690958,12,2.5799942016601562,2.9099960327148438,-8.210002899169922,-10.270004272460938,-7.95001220703125,0,0.03636975270389664,1.5263167648912117,152.72999572753906,-2.1957226076711613,152.64999389648438,2.4522217470746024,157.2899932861328,0.03636975270389664
10527,2021-12-14,147.72999572753906,148.1999969482422,144.52999877929688,144.97999572753906,5691500.0,0.004282730101180965,-1.010961263513457,-0.3934197198840418,48.82247853863408,46.437399076433195,2.662016539817415,3.426466228428467,-6.946234438722996,-9.554811175492432,15.304452338852803,3.6699981689453125,-1.9965946567151605,-3.0475036621093636,-12.136683627998622,6.041676303779894,-7.592093645054007,1.4970863208352796,-4.413163619648458,23.171596770130336,-23.995712150683957,4.544589982944634,12,1.9500045776367188,2.2800064086914062,-7.219997406005859,-9.279998779296875,-12.669998168945284,1,0.08001088246166743,1.0,147.10000610351562,1.5263167648912117,152.72999572753906,-2.1957226076711613,152.64999389648438,0.08001088246166743
10528,2021-12-15,153.66000366210938,153.88999938964844,145.16000366210938,147.9499969482422,6883000.0,0.04014085227151254,1.8298211728744649,2.0763660777698862,54.12454392120973,47.72414998905697,-3.3034124859200347,-2.987498813929278,-12.31675431474605,-15.39964260772257,12.982151496109806,8.729995727539062,-1.9633940409266586,3.092504119873041,-5.487493092367515,11.672501332113598,-1.1974944862472512,7.382502725993334,-9.742244985018772,66.11156044072605,15.85791489908145,4.289998606120285,12,-3.9800033569335938,-3.6500015258789062,-12.570003509521484,-14.6300048828125,-14.370010375976591,2,0.02290764629559794,-1.010961263513457,147.72999572753906,1.0,147.10000610351562,1.5263167648912117,152.72999572753906,0.02290764629559794
10529,2021-12-16,146.6999969482422,155.35000610351562,146.25999450683594,154.39999389648438,7155900.0,-0.04529484932964012,-1.1188833698797258,-1.3485092634903837,52.95955956358952,49.3402675256215,4.123102300944595,3.416808381572963,-4.81663087462988,-8.336904340680917,10.609991113312766,9.090011596679688,-1.3200295259482004,-3.4035026550292855,-11.751640994755263,4.944635684696692,-7.57757182489226,0.7705665148336891,-2.205348764719588,17.55661862288201,-36.52865711971319,4.174069169862987,12,2.9800033569335938,3.3100051879882812,-3.4949989318847656,-6.775001525878906,-13.709991455078125,3,0.13837766512646854,1.8298211728744649,153.66000366210938,-1.010961263513457,147.72999572753906,1.0,147.10000610351562,0.13837766512646854
10530,2021-12-17,146.14999389648438,148.97999572753906,144.22000122070312,145.2899932861328,9334700.0,-0.003749168801631675,-2.1733458116954125,-0.11168843522046977,44.95320595697524,49.79931187635386,5.278343937044781,3.136023469929512,-3.7656097356524185,-7.723209343850954,8.352372354317577,4.7599945068359375,-1.6643082350379075,-3.324005126953125,-10.78124843090987,4.133238177003619,-7.052626778931483,0.40461652502523293,12.19000244140625,17.340447700626253,-31.642511886952978,3.7286216519783695,12,5.1300048828125,3.8600082397460938,-2.9374961853027344,-6.224998474121094,-10.569992065429659,4,0.04249063957036925,-1.1188833698797258,146.6999969482422,1.8298211728744649,153.66000366210938,-1.010961263513457,147.72999572753906,0.04249063957036925
10531,2021-12-20,145.00999450683594,146.77999877929688,143.25,143.8000030517578,4653400.0,-0.007800201418112107,-2.056279229529421,1.4069658096910984,47.697498092650605,49.63911089696465,6.757417567737093,4.090368965160252,-2.073994422547429,-6.530130802689484,7.329907130973775,3.529998779296875,-1.1097059509961014,-4.213004302978504,-11.925031103262029,3.4990224973050204,-8.069017703120267,-0.35699090283674195,13.047601928710947,14.545401810372441,-32.77981340171862,3.8560134001417605,12,5.785003662109375,5.000007629394531,-1.3299980163574219,-5.084999084472656,-14.860000610351562,0,-0.01337829981453953,-2.1733458116954125,146.14999389648438,-1.1188833698797258,146.6999969482422,1.8298211728744649,153.66000366210938,-0.01337829981453953
10532,2021-12-21,151.4199981689453,151.52000427246094,147.02000427246094,149.36000061035156,5986900.0,0.04420387493916644,2.982283677217241,1.7024893439935433,49.74629586386692,49.47828504655446,-0.5700510157112717,-2.1237231259501073,-7.887788732871343,-12.888042639116122,7.090283321255142,6.510009765625,-0.07351444813650687,2.0034996032714787,-5.725965493855256,9.732964700398213,-1.8612329452918743,5.868232151834832,6.045294409179689,67.5206119654067,21.602488260399355,3.864732548563365,12,-0.625,-1.4099960327148438,-6.757495880126953,-11.129997253417969,-18.970001220703097,1,-0.08103291784993161,-2.056279229529421,145.00999450683594,-2.1733458116954125,146.14999389648438,-1.1188833698797258,146.6999969482422,-0.08103291784993161
10533,2021-12-22,152.32000732421875,152.44000244140625,148.9199981689453,149.97000122070312,4293700.0,0.005943793198764036,1.7181538606558342,1.1407810138958845,56.47921884777334,50.794381632591566,-2.5135149906640493,-2.9048868871492743,-8.144981813312995,-13.763409311451568,7.401799376614527,3.5200042724609375,0.8091569557726928,2.7335083007812386,-5.09885160601803,10.565868207580507,-1.18267165261841,6.649688254180887,4.5766735507812655,74.95870040580792,25.87849496409892,3.9161799533996398,12,-2.2500076293945312,-2.3100051879882812,-7.045005798339844,-11.665008544921875,-14.140014648437528,2,-0.1133141342941667,2.982283677217241,151.4199981689453,-2.056279229529421,145.00999450683594,-2.1733458116954125,146.14999389648438,-0.1133141342941667
10534,2021-12-23,155.49000549316406,156.5399932861328,153.0,153.07000732421875,4625500.0,0.0208114365580212,-1.7656059079828101,1.0297837802740082,60.168424907483555,51.61248614591255,-5.853891057833408,-5.865241502577817,-10.668819909960632,-16.89247665589022,7.928030008624654,4.2199859619140625,0.5788970830392657,5.579505920410156,-2.6770684575860173,13.83608029840633,1.4512187314120695,9.707793109408243,-12.240005493164062,92.09941065911342,37.57834431290783,4.128287188998092,12,-5.595008850097656,-5.4900054931640625,-9.1300048828125,-14.405006408691406,-16.8800048828125,3,-0.10418683924828531,1.7181538606558342,152.32000732421875,2.982283677217241,151.4199981689453,-2.056279229529421,145.00999450683594,-0.10418683924828531
10535,2021-12-27,162.72000122070312,162.80999755859375,156.19000244140625,156.19000244140625,6416500.0,0.046498137964609665,-1.0275639677532422,2.6983486446780205,64.42271384974883,53.26377106021464,-12.871338131159746,-12.189938677474402,-17.27975835735478,-24.04866409171143,8.819411179932228,7.3199920654296875,0.31888227677782766,11.838001251220703,2.376852820397545,21.29914968204386,7.10742703580911,16.568575466632296,-19.204201354980455,99.53989596562559,41.50420181983901,4.730574215411579,12,-9.69000244140625,-10.805000305175781,-14.147502899169922,-21.63500213623047,-21.960006713867188,0,-0.1827064620483574,-1.7656059079828101,155.49000549316406,1.7181538606558342,152.32000732421875,2.982283677217241,151.4199981689453,-0.1827064620483574
10536,2021-12-28,159.63999938964844,162.99000549316406,158.75,162.85000610351562,5834300.0,-0.018928231366451165,1.429798750442679,-0.4915784554270359,52.94117647058823,53.72140416376511,-8.745116341646224,-8.903263293324187,-13.588250960153914,-20.90419096603128,9.5793229825671,4.2400054931640625,0.7896077503205845,8.336999511718744,-1.9046266572918285,18.578625680729317,3.216186427213472,13.457812596224016,-15.352431616210936,79.02313182560839,24.416652605489837,5.120813084505285,12,-6.519996643066406,-7.6349945068359375,-10.15999984741211,-18.55500030517578,-23.1300048828125,1,-0.15071409202319153,-1.0275639677532422,162.72000122070312,-1.7656059079828101,155.49000549316406,1.7181538606558342,152.32000732421875,-0.15071409202319153
10537,2021-12-29,160.97999572753906,163.02000427246094,159.5500030517578,159.89999389648438,4654400.0,0.008393863336343177,-2.898913872767953,-0.3364484648549467,53.86873794558925,53.692981277585055,-8.949030560439326,-9.652042288554355,-14.343045102653264,-22.177336821485426,10.301463908385758,3.470001220703125,0.7609873730986578,8.987496185302746,-1.9231563717777078,19.8981487423832,3.532169906762533,14.442822463842958,-15.570281690917966,85.53186055420764,34.64559217736107,5.455326278540226,12,-7.844993591308594,-8.959991455078125,-11.58499526977539,-19.894996643066406,-25.409988403320284,2,-0.19151449030496248,1.429798750442679,159.63999938964844,-1.0275639677532422,162.72000122070312,-1.7656059079828101,155.49000549316406,-0.19151449030496248
10538,2021-12-30,157.97999572753906,160.9199981689453,157.6300048828125,160.67999267578125,4171400.0,-0.01863585588036376,1.0691730044864567,-2.4999929357577813,55.78718944390085,54.00716237539742,-5.89133318138235,-6.4877026879430275,-10.823191859774795,-19.116873964181593,10.104317720008149,3.3499908447265625,1.3157356881090152,5.6719963073730355,-5.559598332889408,16.90359094763548,0.056198987241828036,11.287793627504243,-11.161458472050782,49.70053497108902,0.8352481068068158,5.615797320131217,12,-4.844993591308594,-5.959991455078125,-9.179996490478516,-16.894996643066406,-21.849990844726562,3,-0.1616027311668452,-2.898913872767953,160.97999572753906,1.429798750442679,159.63999938964844,-1.0275639677532422,162.72000122070312,-0.1616027311668452
10539,2021-12-31,157.36000061035156,159.6699981689453,157.0399932861328,158.13999938964844,3594300.0,-0.003924516609411621,-2.7041972018654232,0.2888887633020057,54.96888307227342,55.12001538820833,-4.0232885927435404,-5.282433505915435,-9.659841803832023,-18.376496795233066,11.1109518370606,2.6300048828125,1.9221662821613563,4.508501434326178,-6.5888878677023115,15.605890736354667,-1.040193216688067,10.057196085340422,-9.245345993505481,17.130276065601606,-28.150975602146048,5.548694651014241,12,-4.224998474121094,-5.339996337890625,-8.957500457763672,-16.275001525878906,-18.610000610351562,4,-0.12188617094672682,1.0691730044864567,157.97999572753906,-2.898913872767953,160.97999572753906,1.429798750442679,159.63999938964844,-0.12188617094672682
10540,2022-01-03,159.92999267578125,160.77999877929688,156.6999969482422,157.74000549316406,5363900.0,0.01633192714451881,1.097687645870516,-2.8076802691811102,64.7369480037381,57.013287600551386,-4.953990898803596,-7.106270148527187,-11.624780346557657,-20.758206882118998,12.075875145258545,4.0800018310546875,1.8225689632731132,6.373493957519543,-4.636887674025672,17.383875589064758,0.8683031417469351,11.87868477329215,-10.622910086485973,51.10746810627058,0.4909547247335482,5.505190815772601,1,-4.9099884033203125,-7.9099884033203125,-11.52749252319336,-18.844993591308594,-15.729995727539062,0,-0.13330827888331576,-2.7041972018654232,157.36000061035156,1.0691730044864567,157.97999572753906,-2.898913872767953,160.97999572753906,-0.13330827888331576
10541,2022-01-04,158.36000061035156,161.83999633789062,154.50999450683594,159.99000549316406,6947000.0,-0.00981674568454749,1.7504766594332763,-0.7442988231851341,61.951882832267245,58.36946393037365,-1.4428879283817935,-4.923961460004193,-9.538999408052064,-18.917734659281052,13.145210321732021,7.3300018310546875,2.326713798860794,4.254502105712902,-6.552239761360568,15.061243972786372,-1.1488688278238328,9.657873039249637,-7.955884286403034,45.24091287259374,-8.481729263801867,5.4033709335367295,1,-2.3899993896484375,-6.339996337890625,-10.677501678466797,-17.275001525878906,-18.589996337890625,1,-0.1111392146734127,1.097687645870516,159.92999267578125,-2.7041972018654232,157.36000061035156,1.0691730044864567,157.97999572753906,-0.1111392146734127
10542,2022-01-05,153.74000549316406,158.88999938964844,153.5,158.0399932861328,6840100.0,-0.029174002900865803,-1.255230446080278,2.6380214184078485,50.09268055207417,57.65984856418485,3.9569212929217485,-0.5818896973419783,-4.440785327913034,-14.062236007114024,12.885378553748467,5.3899993896484375,3.374714327959367,-0.207993316650402,-10.935390100466918,10.519403467166114,-5.57169170855866,5.155705075257856,-2.3266181333345344,2.877764970635051,-47.24214879029379,5.363698391908254,1,4.269996643066406,-1.720001220703125,-5.8325042724609375,-12.655006408691406,-21.25,2,-0.11207239736370533,1.7504766594332763,158.36000061035156,1.097687645870516,159.92999267578125,-2.7041972018654232,157.36000061035156,-0.11207239736370533
10543,2022-01-06,156.33999633789062,157.39999389648438,151.83999633789062,153.27999877929688,6576000.0,0.016911608897022923,1.146720239427824,-0.7116293594129253,62.42268841963273,57.91032228775698,2.2206598529662926,-3.4326972845290697,-6.401270843604607,-16.437794951187755,12.488021903128196,5.55999755859375,4.50307920755256,2.439497375488287,-8.2338688742729,13.112863625249474,-2.897185749392321,7.776180500368895,6.6800079345703125,45.0,-8.857300034504817,5.336683124880596,1,1.0900039672851562,-4.3199920654296875,-8.437496185302734,-15.254997253417969,-24.479995727539062,3,-0.13285141038882076,-1.255230446080278,153.74000549316406,1.7504766594332763,158.36000061035156,1.097687645870516,159.92999267578125,-0.13285141038882076
10544,2022-01-07,150.80999755859375,157.3800048828125,150.63999938964844,155.10000610351562,6335700.0,-0.035371618963999096,-1.9114463866698306,-1.4019646953226288,55.32207291043663,56.89913996116674,7.841615517927323,2.057895040533708,-0.2879987751305748,-10.667097417319155,12.512568491750104,6.7400054931640625,4.981820630847693,-2.998501586914074,-13.748695763013075,7.751692589184927,-8.373598674963574,2.3765955011354265,11.98640655517579,1.5178412077334833,-54.605694248791224,5.375097088049495,1,6.0200042724609375,1.2100067138671875,-2.9074974060058594,-9.724998474121094,-10.970001220703125,4,-0.09734097814090659,1.146720239427824,156.33999633789062,-1.255230446080278,153.74000549316406,1.7504766594332763,158.36000061035156,-0.09734097814090659
10545,2022-01-10,149.58999633789062,149.89999389648438,143.27000427246094,147.72000122070312,9683900.0,-0.008089657452776788,4.325313756250613,-0.4358954294860395,55.22116387832343,57.15247189535955,7.826276343732047,3.194370906271132,1.3886866505512216,-9.188215040784172,12.85255967204884,7.5399932861328125,5.019116002274444,-4.061502838134771,-14.968587179300215,6.845581503030672,-9.515045008717493,1.3920393324479505,12.720151586914085,34.03335899747166,-26.219749832644602,5.453542170582728,1,3.5550079345703125,2.4300079345703125,-2.287494659423828,-8.504997253417969,-8.629989624023438,0,-0.07246471424068679,-1.9114463866698306,150.80999755859375,1.146720239427824,156.33999633789062,-1.255230446080278,153.74000549316406,-0.07246471424068679
10546,2022-01-11,152.4499969482422,152.66000366210938,146.27000427246094,148.3800048828125,6824400.0,0.019118929610048685,1.846321412914561,2.176472028200274,51.27759814123495,56.8645674726535,4.290287143261764,0.7965693893150956,-0.9922900146407301,-11.799295308231649,13.494763459235351,6.3899993896484375,4.6546443321049935,-1.4690017700195312,-11.9537952493244,9.015791709285338,-6.711398509671966,3.7733949696329034,8.717742357421884,58.770778139872924,-0.5397818015125253,5.242396739652435,1,0.10500335693359375,-0.42999267578125,-4.3699951171875,-11.364997863769531,-15.979995727539062,1,-0.05411610472383899,4.325313756250613,149.58999633789062,-1.9114463866698306,150.80999755859375,1.146720239427824,156.33999633789062,-0.05411610472383899
10547,2022-01-12,159.5500030517578,159.75,154.6199951171875,154.72999572753906,10379800.0,0.04657268773790868,-1.035712771948096,1.1842792926206553,57.77252346315398,57.085160141459404,-3.3904357604664597,-5.6628447628093,-7.613093519718234,-18.57463349378952,14.091131604162227,7.3000030517578125,3.523766300154705,5.040003967285145,-5.307541595436987,15.387549530007277,-0.13376881407592123,10.213776748646211,0.5438721519140586,98.78642597031757,39.742776919118484,5.173772781361065,1,-6.995002746582031,-6.415000915527344,-11.762500762939453,-18.465003967285156,-26.199996948242188,2,-0.12397366594145576,1.846321412914561,152.4499969482422,4.325313756250613,149.58999633789062,-1.9114463866698306,150.80999755859375,-0.12397366594145576
10548,2022-01-13,157.17999267578125,166.52999877929688,156.5,164.0,12553600.0,-0.014854342404542198,-1.4523246356914215,-1.4149371288194401,51.848597749602845,56.73846177227378,-1.2804978230902577,-3.1785714810854984,-4.836345012838365,-15.958939806202608,15.022334064104209,10.029998779296875,3.2931399758729185,2.4939941406250057,-7.912253259214566,12.900241540464577,-2.70912955929478,7.6971178405447915,-13.909988403320312,59.80219986394353,4.73582089893366,5.203123699919781,1,-2.2799911499023438,-2.2899932861328125,-8.569992065429688,-16.094993591308594,-26.919998168945312,3,-0.15708097934287213,-1.035712771948096,159.5500030517578,1.846321412914561,152.4499969482422,4.325313756250613,149.58999633789062,-0.15708097934287213
10549,2022-01-14,167.0,167.05999755859375,155.60000610351562,155.77999877929688,11437300.0,0.06247619151169381,1.0211631668321721,-1.6451597025210536,54.430641678050215,55.593316624975124,-10.716189101896447,-12.015834096360095,-14.176764985977599,-25.47286832361374,15.730565898617826,11.459991455078125,3.120446101876979,11.299001312255854,0.23334716571488912,22.36465545879682,5.766174238985371,16.831828385526336,-23.264795837402346,99.74780338156411,48.22889389608447,5.532827073270484,1,-11.834999084472656,-11.845001220703125,-17.772499084472656,-25.915000915527344,-39.13999938964844,4,-0.21041915802184696,-1.4523246356914215,157.17999267578125,-1.035712771948096,159.5500030517578,1.846321412914561,152.4499969482422,-0.21041915802184696
10550,2022-01-18,152.36000061035156,165.88999938964844,151.52000427246094,165.36000061035156,12417000.0,-0.08766466700388287,1.0440963886802772,-1.1586451502351376,43.91914420247445,53.589678999442604,3.0587415270894667,3.2815019416045175,0.5446757198993168,-10.63084838011099,16.581010404138585,15.479995727539062,2.6935166301635434,-3.651498413085932,-13.90762571639246,6.604628890220596,-8.779562064739196,1.476565238567332,-7.691804711914074,29.292921137943463,-17.972474543439223,5.1280636516532665,1,2.8050003051757812,2.7949981689453125,-2.799999237060547,-11.275001525878906,-18.94000244140628,1,-0.08217382661004213,1.0211631668321721,167.0,-1.4523246356914215,157.17999267578125,-1.035712771948096,159.5500030517578,-0.08217382661004213
10551,2022-01-19,143.07000732421875,155.82000732421875,142.9199981689453,154.42999267578125,12929000.0,-0.06097396461615423,-1.2126938428319047,0.8738450270432693,36.79398829206604,52.11204652610836,11.121283854674232,13.089826481422818,9.70796747531358,-1.185535257000197,17.430076115166,12.900009155273438,2.0814956693536715,-12.844492340087896,-23.564906980060385,-2.124077700115407,-18.20469966007414,-7.484285020101652,23.989990234375,0.6214132521385376,-40.07667119525591,5.360207319986247,1,11.919990539550781,11.919990539550781,6.774993896484375,-1.9850082397460938,-7.350006103515625,2,-0.014748028953196157,1.0440963886802772,152.36000061035156,1.0211631668321721,167.0,-1.4523246356914215,157.17999267578125,-0.014748028953196157
10552,2022-01-20,139.14999389648438,147.32000732421875,138.55999755859378,145.69000244140625,10573800.0,-0.02739926768054901,-1.2694322229206043,0.5757057199041489,36.30146733480023,49.20968862779363,14.252903955106632,16.91047880883235,13.463754243797723,2.803753573695417,17.782848595875432,8.760009765624972,0.5764156057676075,-16.15100555419923,-29.122432351154714,-3.179578757243746,-22.636718952676972,-9.665292155721488,27.427203674316416,2.0701625890898145,-35.940533370677244,6.485713398477741,1,13.660003662109375,13.660003662109375,10.69500732421875,1.9350051879882812,-4.949996948242159,3,-0.019259739801174125,-1.2126938428319047,143.07000732421875,1.0440963886802772,152.36000061035156,1.0211631668321721,167.0,-0.019259739801174125
10553,2022-01-21,135.05999755859378,141.89999389648438,134.64999389648438,137.52000427246094,12408200.0,-0.029392716617243964,-3.4207127870896312,0.37614732411585033,34.55678393743983,46.90243429746066,16.77048555003975,20.702527797904594,17.231259965320277,6.947929057303753,18.177306459090538,7.25,-0.9085142416143697,-19.378001403808554,-35.17368058741175,-3.5823222202053557,-27.27584099561014,-11.480161812006969,30.396512011718727,1.265052810187553,-37.75984462459384,7.897839591801595,1,15.794998168945284,15.794998168945284,14.785003662109347,6.025001525878878,-5.449996948242216,4,-0.012660976499250243,-1.2694322229206043,139.14999389648438,-1.2126938428319047,143.07000732421875,1.0440963886802772,152.36000061035156,-0.012660976499250243
10554,2022-01-24,139.28999328613278,139.44000244140622,129.69000244140622,131.50999450683594,13204800.0,0.03131938252630184,1.413361232182397,-3.1625924984028186,36.02762034992742,44.769818349861104,11.996040291516607,16.017884712413036,12.91115881902752,2.811949479257379,18.207457368031587,9.75,-1.3917980101606986,-14.338005065917997,-31.50820490898073,2.8321947771447356,-22.923104987449364,-5.752905144386631,24.31812534375004,26.519313961413786,-10.523761927438628,8.585099921531365,1,9.085006713867216,9.085006713867216,10.555007934570341,1.7950057983398722,-6.1100006103515625,0,-0.06482876886028133,-3.4207127870896312,135.05999755859378,-1.2694322229206043,139.14999389648438,-1.2126938428319047,143.07000732421875,-0.06482876886028133
10555,2022-01-25,132.99000549316406,136.41000366210938,131.3699951171875,134.80000305175778,11800000.0,-0.04522929210016646,1.0039800270593302,-0.23264753760762266,33.85927198156905,42.83444877656489,17.53799826216914,21.0559234883944,18.933144282274952,9.196938879690208,17.491460643786944,7.919998168945284,-2.91372552087185,-19.151493072509766,-38.0665022805868,-0.23648386443272784,-28.608997676548285,-9.693988468471247,27.904663841640627,12.629171202063096,-22.411256435394428,9.457504604038515,1,15.384994506835938,15.384994506835938,16.854995727539062,8.979995727539062,-2.350006103515625,1,-0.038574364019228424,1.413361232182397,139.28999328613278,-3.4207127870896312,135.05999755859378,-1.2694322229206043,139.14999389648438,-0.038574364019228424
10556,2022-01-26,135.58000183105472,141.5800018310547,132.83999633789062,137.71000671386722,11852600.0,0.019475120166257742,-1.296974314759472,1.1767998651155134,38.140018128781314,40.653059294967925,13.749212980715328,17.4665089243438,15.995374630092954,6.692060483419141,16.43710630639793,8.740005493164062,-3.7583226037999395,-15.358496856689413,-35.29816881054728,4.581175097168455,-25.328332833618333,-5.388660879760494,22.8182941522781,33.408949281634335,-5.464384411925394,9.969835976928929,1,12.794998168945284,12.794998168945284,15.064998626708956,6.389999389648409,-9.840003967285199,2,-0.015931580121978484,1.0039800270593302,132.99000549316406,1.413361232182397,139.28999328613278,-3.4207127870896312,135.05999755859378,-0.015931580121978484
10557,2022-01-27,130.14999389648438,135.44999694824222,129.30000305175778,134.24000549316406,13539100.0,-0.04005021287237209,-1.1243526866304905,1.9201888360364492,33.50548078534602,38.61493518782828,16.282540475244417,21.574521532723963,21.02507270637409,12.154440519320957,15.459098257839946,6.279998779296932,-4.71824461103256,-19.24700469970702,-40.63249302457149,2.1384836251574484,-29.939748862139254,-8.554260537274786,25.951638603494303,6.745963986809825,-30.057252831209226,10.692744162432232,1,18.030006408691406,18.030006408691406,20.252506256103516,11.82000732421875,-10.92999267578125,3,0.04279683123649547,-1.296974314759472,135.58000183105472,1.0039800270593302,132.99000549316406,1.413361232182397,139.28999328613278,0.04279683123649547
10558,2022-01-28,132.44999694824222,132.5,123.8499984741211,129.60000610351562,13292900.0,0.017671941295572813,4.864413880857183,-0.6968173017015996,37.946431165267526,36.78335624196353,11.293289934440821,18.196765433959655,18.291974334150467,9.88997424577309,15.02783383140131,8.650001525878906,-5.715520755745729,-15.670501708984347,-37.92881658328491,6.58781316531622,-26.799659146134616,-4.5413442718340775,20.971472606914375,48.50534036000596,6.93973509237221,11.129157437150281,1,12.42000198364255,13.005001068115206,17.952503204345675,9.520004272460909,-8.29999542236331,4,0.013212533335760224,-1.1243526866304905,130.14999389648438,-1.296974314759472,135.58000183105472,1.0039800270593302,132.99000549316406,0.013212533335760224
10559,2022-01-31,138.17999267578122,138.3699951171875,131.6300048828125,132.91999816894528,8588900.0,0.04326157689364174,1.3900677176474168,1.8456180364819896,42.92797709006786,36.67322656280725,1.1680935965325148,11.548261729324338,12.247144298895847,4.275979590907042,14.398762071545073,6.739990234375,-7.6397515640672395,-8.981505584716814,-31.21640649374774,13.253395324314099,-20.098956039232263,2.135944869798635,11.692900349651097,80.82341505060212,36.72268995714977,11.117450454515458,1,1.6550102233887003,7.2750053405762,11.860008239746122,3.7900085449219034,-9.559997558593722,0,-0.06202049876741467,4.864413880857183,132.44999694824222,-1.1243526866304905,130.14999389648438,-1.296974314759472,135.58000183105472,-0.06202049876741467
10560,2022-02-01,138.61000061035156,139.27999877929688,133.3699951171875,138.22999572753906,8151400.0,0.0031119406380291093,5.872092404322138,0.07224434974573493,41.155423909096335,37.15783052025506,-1.5840456571553432,9.949219632655343,11.411830607913231,3.9426581368297775,13.539051743493186,5.910003662109375,-9.212557349456318,-7.485498046874994,-29.180624576545,14.209628482795011,-18.333061311709997,3.3620652179600086,8.140145068923403,83.24872725113354,39.30984609257405,10.847563264835001,2,-3.0249977111816406,6.844997406005859,11.33749771118164,3.3600006103515625,-13.639999389648438,1,-0.03917471979409848,1.3900677176474168,138.17999267578122,4.864413880857183,132.44999694824222,-1.1243526866304905,130.14999389648438,-0.03917471979409848
10561,2022-02-02,140.75999450683594,141.39999389648438,137.21000671386722,140.69999694824222,8134100.0,0.01551110227990149,5.253729303787336,0.15788628332790464,37.18105720140224,37.25556272765529,-4.577552887185618,6.759641681072793,9.153950054455237,1.8734549155313687,13.00919639566761,4.189987182617159,-11.857746944831973,-4.455503845214849,-25.473213333046886,16.562205642617187,-14.964358589130882,6.053350898701183,3.2421335078205686,96.35327887987417,56.90046332201835,10.508854743916022,2,-7.884998321533203,4.695003509521484,11.712505340576172,4.3950042724609375,-17.1199951171875,2,-0.07189539295340075,5.872092404322138,138.61000061035156,1.3900677176474168,138.17999267578122,4.864413880857183,132.44999694824222,-0.07189539295340075
10562,2022-02-03,136.50999450683594,141.22000122070312,135.10000610351562,138.19000244140622,10040600.0,-0.030193237893268,-1.7200070529753044,-28.00127161751025,36.251164911239385,37.443827280299686,-0.828549618606047,10.17426762488094,13.324403543597896,6.138837566807126,12.75374708278551,6.1199951171875,-13.011453475937088,-7.844003295898432,-28.802907665698484,13.11490107390162,-18.323455480798458,2.6354488890015944,5.073877962956317,72.13674834685541,33.801521722615895,10.479452184900023,2,-3.794994354248047,8.945003509521484,16.052509307861328,9.810005187988281,-16.379997253417983,3,-0.07889529760787661,5.253729303787336,140.75999450683594,5.872092404322138,138.61000061035156,1.3900677176474168,138.17999267578122,-0.07889529760787661
10563,2022-02-04,135.57000732421878,136.75,131.94000244140622,134.33999633789062,8514400.0,-0.00688584880552523,1.6796671115380524,-0.7321459387290145,26.29355627270172,36.36226460505238,0.21388250879979864,9.990663019702225,14.128115610941308,7.077720633425685,12.962966769289268,4.809997558593778,-12.930597621129976,-7.745491027832003,-28.257280446433498,12.766298390769478,-18.00138573713275,2.5104036814687447,5.829986572265597,40.327603602140584,9.357452327402576,10.255894709300742,2,-2.855007171630888,9.884990692138643,17.007495880126925,10.859992980957003,-11.160003662109403,4,-0.12060194158147564,-1.7200070529753044,136.50999450683594,5.253729303787336,140.75999450683594,5.872092404322138,138.61000061035156,-0.12060194158147564
10564,2022-02-07,136.1300048828125,138.28999328613278,135.19999694824222,135.75999450683594,7242200.0,0.004130689152022304,-3.147630800110682,0.30081875697803545,34.45699757981055,36.42867856041255,-0.9403903655626777,8.721651250860134,13.432639165122794,6.502459974479962,13.354323952189578,3.089996337890568,-12.510120501433107,-6.451493835449213,-26.88455702270602,13.981569351807593,-16.66802542907763,3.7650377581792043,5.089996337890625,44.29182057196333,12.567970589743116,10.216531593628407,2,-3.4150047302246094,9.324993133544922,16.447498321533203,10.299995422363281,-5.6500091552734375,0,-0.08800413521799677,1.6796671115380524,135.57000732421878,-1.7200070529753044,136.50999450683594,5.253729303787336,140.75999450683594,-0.08800413521799677
10565,2022-02-08,138.75,139.19999694824222,133.5,134.83999633789062,6644100.0,0.019246272116444363,1.3700623041100248,10.567281124994846,45.25690666602333,37.21944395343944,-2.969701897397414,5.531515287513173,10.889217399747679,3.836615891631709,13.849581351541286,5.699996948242216,-11.481174970296252,-3.289498901367182,-23.513814156352822,16.93481635361846,-13.401656528860002,6.822658726125638,-14.900001525878906,71.98735422681752,34.82853111771428,10.112157627492824,2,-6.125003814697266,6.704998016357422,13.827503204345703,8.014999389648438,-6.7599945068359375,1,-0.0730090442004504,-3.147630800110682,136.1300048828125,1.6796671115380524,135.57000732421878,-1.7200070529753044,136.50999450683594,-0.0730090442004504
10566,2022-02-09,144.1999969482422,144.97999572753906,139.49000549316406,141.66000366210938,7652600.0,0.03927925728462833,1.6780499968365854,0.6496140427557894,55.364358590588566,39.648208154021944,-7.899032079067979,-0.5989497764050213,5.3250550505443925,-1.57547221155005,14.573935532139885,6.2299957275390625,-10.700307984793739,2.572998046875,-17.085909472209096,22.23190556595908,-7.256455712667048,12.402451806417048,-20.042998504638675,94.01841118947239,50.25564659081973,9.82945375954204,2,-9.78499984741211,1.2550010681152344,9.32000732421875,2.56500244140625,-9.05999755859375,2,-0.13335642256942137,1.3700623041100248,138.75,-3.147630800110682,136.1300048828125,1.6796671115380524,135.57000732421878,-0.13335642256942137
10567,2022-02-10,139.77000427246094,145.16000366210938,139.00999450683594,139.78999328613278,8525700.0,-0.030721170385123564,-6.986980560014268,-0.007869711223638795,54.96731796853549,41.5394177988295,-2.191382497376452,2.396041295475925,9.71697036284877,2.9512009180636483,14.580380434717277,6.1500091552734375,-9.202554972192416,-0.8679946899414119,-18.62896311244731,16.8929737325645,-9.748478901194375,8.01248952131155,-14.780085937500004,59.22845013654431,9.67320287223265,8.880484211252956,2,-1.375,5.684993743896484,14.224998474121094,6.9949951171875,-5.570007324218722,3,-0.11540390920622312,1.6780499968365854,144.1999969482422,1.3700623041100248,138.75,-3.147630800110682,136.1300048828125,-0.11540390920622312
10568,2022-02-11,132.49000549316406,140.55999755859378,131.27999877929688,139.55000305175778,9473100.0,-0.05208555882351973,1.0440556173600846,353.19389313027176,43.261996574480875,41.57653107487539,5.693634848698963,8.149306861692764,16.729086735268595,10.292117432010713,14.04662491386588,9.279998779296903,-8.461722884278998,-6.913494110107422,-23.204721745716427,9.377733525501569,-15.059107927911924,1.2321197076970805,-6.28988203857422,8.71762455476892,-41.94418346077233,8.145613817804497,2,5.7299957275390625,12.96499252319336,22.52499771118164,14.724998474121094,2.989990234375,4,-0.09329011795069952,-6.986980560014268,139.77000427246094,1.6780499968365854,144.1999969482422,1.3700623041100248,138.75,-0.09329011795069952
10569,2022-02-14,131.86000061035156,134.39999389648438,129.69000244140622,132.3699951171875,9529300.0,-0.004755112511826476,1.061268985873087,0.07223720725160182,48.73855164416173,42.419100823215985,5.959584915742823,6.336610811993353,17.245357539674103,10.933370762015898,13.70541986125785,4.709991455078153,-6.767983810121422,-5.7864990234375,-15.98728361618916,4.41428556931416,-10.886891319813344,-0.6861067270616559,-4.522284343310545,14.027136378252392,-39.73347172190755,5.100392296375832,2,5.56500244140625,13.59499740600586,22.865001678466797,15.355003356933594,-0.4400024414062784,0,-0.0564992940524629,1.0440556173600846,132.49000549316406,-6.986980560014268,139.77000427246094,1.6780499968365854,144.1999969482422,-0.0564992940524629
10570,2022-02-15,139.83999633789062,140.3800048828125,134.28999328613278,134.69000244140622,9065200.0,0.06051869930685094,-1.0470585218238604,-10.098136014122067,54.24471544839055,44.31506285065913,-2.042363945421897,-2.7715432051970197,9.263288176953552,2.963079934041275,13.748169194744117,8.520004272460938,-5.440682941135435,2.8194969177246207,-4.785941876027152,10.424935711476394,-0.9832224791512658,6.622216314600507,-11.432942827145496,65.61081509742156,8.892682861492673,3.8027193968758906,2,-2.4149932861328125,5.615001678466797,14.585006713867188,7.375007629394531,-1.25,1,-0.06693364456142659,1.061268985873087,131.86000061035156,1.0440556173600846,132.49000549316406,-6.986980560014268,139.77000427246094,-0.06693364456142659
10571,2022-02-16,140.9600067138672,141.7100067138672,136.89999389648438,138.47999572753906,7990700.0,0.008009227726739399,1.417085195948381,0.48155610204141835,61.783319777721246,47.15196894693489,-3.498973352341693,-4.277019600863667,8.104207154267499,1.8464524379010072,14.33918089613145,4.8100128173828125,-4.884964520345875,4.045007324218744,-3.259690344128387,11.349704992565876,0.3926584900451928,7.697356158392296,-11.54777619404021,72.85070060226352,9.40612531274546,3.6523488341735635,2,-3.535003662109375,4.494991302490234,11.62249755859375,6.254997253417969,-3.900009155273409,2,-0.06363507940880853,-1.0470585218238604,139.83999633789062,1.061268985873087,131.86000061035156,1.0440556173600846,132.49000549316406,-0.06363507940880853
10572,2022-02-17,136.47000122070312,143.7899932861328,134.75,142.8300018310547,11879800.0,-0.031853045398034574,1.183577603443923,-2.5645050144588692,54.18227814503091,50.250715821638146,1.1004908681585732,0.0020164141940028912,12.195579739942218,6.300672812764617,14.512426749578932,9.039993286132812,-4.2977152878725065,-0.3109985351562443,-7.541010444747599,6.91901337443511,-3.9260044899519357,3.304007419639447,-6.112904312339197,48.08512894767325,-16.53661411904482,3.615005954795684,2,0.9550018310546875,8.984996795654297,15.817501068115234,12.300003051757812,1.19000244140625,3,-0.009745744992731176,1.417085195948381,140.9600067138672,-1.0470585218238604,139.83999633789062,1.061268985873087,131.86000061035156,-0.009745744992731176
10573,2022-02-18,133.35000610351562,137.02999877929688,130.92999267578122,136.99000549316406,8151300.0,-0.022862131525460683,2.2795855500363165,0.5723268931333056,44.68648127818012,51.38732512145698,4.327550269147878,3.148774031725594,14.859573415106524,9.523653407034118,14.402712619583246,6.100006103515653,-3.6356528737760243,-3.345494079589855,-10.70056048025711,4.0095723210774,-7.023027279923468,0.3320391207437581,11.80999755859375,25.957489635379783,-35.1023291669177,3.6775332003336225,2,4.0749969482421875,12.104991912841797,19.4949951171875,15.43499755859375,8.089996337890625,4,0.006374134276880161,1.183577603443923,136.47000122070312,1.417085195948381,140.9600067138672,-1.0470585218238604,139.83999633789062,0.006374134276880161
10574,2022-02-22,130.25999450683594,135.16000366210938,128.5,129.94000244140622,7667700.0,-0.023172189390685216,-3.16250625849367,-0.0879099228257348,41.321961498742745,50.950108991759144,7.260896313193143,5.826312316000099,17.597859537348825,12.773495892141142,13.86143992839705,6.660003662109375,-2.6012703946091733,-5.984005737304699,-13.764792509882142,1.796781035272744,-9.874399123593406,-2.0936123510159916,14.615408935546867,11.510760494788158,-44.81143398208146,3.890393386288716,2,6.57000732421875,15.195003509521484,24.635005950927734,21.215003967285156,5.540008544921847,1,0.04007370981755409,2.2795855500363165,133.35000610351562,1.183577603443923,136.47000122070312,1.417085195948381,140.9600067138672,0.04007370981755409
10575,2022-02-23,127.86000061035156,134.22000122070312,127.62000274658205,131.96000671386722,8413800.0,-0.01842464300394564,-1.8820942513035048,-12.812836774592437,36.6625332878977,48.872128402571256,8.888403733923724,8.244998842138955,19.60840891056543,15.313642712399172,13.324877053147716,6.5999984741210795,-0.8447010647817024,-8.127499389648449,-16.661705162414762,0.4067063831178501,-12.394602276031605,-3.8603965032652923,16.360386694335944,1.484217712944838,-47.718188251698095,4.26710288638315,2,8.53000259399414,17.009998321533203,27.299999237060547,25.11499786376953,3.9400024414062216,2,0.02784293400281368,-3.16250625849367,130.25999450683594,2.2795855500363165,133.35000610351562,1.183577603443923,136.47000122070312,0.02784293400281368
10576,2022-02-24,133.41999816894528,133.6300048828125,122.68000030517578,123.08000183105469,8500900.0,0.04348504248437779,1.035314988768634,-2.5219465719878578,46.88947312154317,47.974590086238784,1.8310031436349448,2.6507894590851038,13.89704414496694,9.92116504663332,13.743038861627724,10.950004577636719,0.11005713083858382,-2.459501647949253,-11.069751401896042,6.150748105997536,-6.764626524922647,1.8456232290241417,9.804366062255895,50.87636871058117,4.386014167600898,4.305124876973392,2,-0.1850013732909872,5.8300056457519815,21.740001678466825,20.05000305175784,-6.009994506835909,3,0.038749799429608434,-1.8820942513035048,127.86000061035156,-3.16250625849367,130.25999450683594,2.2795855500363165,133.35000610351562,0.038749799429608434
10577,2022-02-25,135.72000122070312,136.13999938964844,131.74000549316406,133.36000061035156,7784500.0,0.01723881789329229,1.7499988079059676,0.22823998512488958,50.14696639238918,48.73958673267304,-1.2336387194222027,0.8321373083069261,11.448969702916372,7.866508009455401,13.647256134139857,4.399993896484375,0.19753901284659037,-0.4379989624023324,-8.617496521942002,7.741498597137323,-4.527747742172153,3.651749817367488,5.860813896416033,90.87109618195284,41.800074698241104,4.08974877976983,2,-2.485004425048828,-0.7199974060058594,19.269996643066406,18.31999969482422,-6.279998779296903,4,0.009873241422327927,1.035314988768634,133.41999816894528,-1.8820942513035048,127.86000061035156,-3.16250625849367,130.25999450683594,0.009873241422327927
10578,2022-02-28,134.19999694824222,137.05999755859378,132.02999877929688,133.82000732421878,7428100.0,-0.011199559820141203,-1.5403991168412599,0.16101251091067792,48.14386638714238,48.673510593004224,0.6195933589424385,2.624530424731347,12.609015963420546,9.579684464493397,12.9408221309153,5.029998779296903,-0.7976678271290893,-2.045503234863247,-10.094383120699291,6.003376650972797,-6.069943177781255,1.9789367080547606,5.868752983921468,80.11125760353141,29.178432001592476,4.024439942918021,2,-0.965000152587919,-0.2799949645996378,18.610000610351534,18.610000610351534,-12.48999786376956,0,0.02578246492212366,1.7499988079059676,135.72000122070312,1.035314988768634,133.41999816894528,-1.8820942513035048,127.86000061035156,0.02578246492212366
10579,2022-03-01,129.61000061035156,135.05999755859378,128.08999633789062,133.74000549316406,9212500.0,-0.03420265605267414,1.059087897078503,-10.868730675019075,41.530765147866866,47.260849448501595,5.427637024189096,6.892971155187013,17.002672723734293,14.362872753392821,13.205503212737014,6.970001220703153,-1.6420839608000222,-6.2069999694824105,-14.721279929824561,2.3072799908597403,-10.464139949653486,-1.949859989311335,9.067649351653102,48.191944567503874,-0.0744181646061719,4.257139980171073,3,3.6249961853027344,4.310001373291016,21.2449951171875,21.2449951171875,-10.279998779296875,1,0.09127383516199017,-1.5403991168412599,134.19999694824222,1.7499988079059676,135.72000122070312,1.035314988768634,133.41999816894528,0.09127383516199017
10580,2022-03-02,133.17999267578122,134.47000122070312,129.64999389648438,130.0,7008700.0,0.027544109625939894,-1.484536731162498,-0.7699731031832757,39.42011915801252,44.776049379645066,0.9091837678633965,3.051785085777624,13.291507558656889,10.987077959508753,13.611100021396128,4.8600006103515625,-1.1690506576244388,-2.365507507324253,-10.851040553406591,6.1200255387580995,-6.608274030365436,1.8772590157169304,4.217845313677145,73.018041558455,29.277470449911775,4.242766523041174,3,0.0550041198730753,0.7400093078613565,15.195007324218778,15.195007324218778,-10.779991149902315,2,0.019672702508362727,1.059087897078503,129.61000061035156,-1.5403991168412599,134.19999694824222,1.7499988079059676,135.72000122070312,0.019672702508362727
10581,2022-03-03,130.63999938964844,135.1199951171875,129.57000732421878,135.1199951171875,5449700.0,-0.019071883359509156,1.4776754847565106,-1.4088069326884447,40.9045582399889,43.30074716797373,2.0465530727600765,5.053853974663241,15.694653328120836,13.73497551272854,14.29381320170853,5.549987792968722,-1.0390381053204862,-4.399501037597645,-12.782096534854986,3.9830944596596822,-8.590798786226316,-0.20820328896897422,5.58041158506731,28.428123798604332,-12.801722289771192,4.1912977486286636,3,-0.7700004577636719,3.2800025939941406,17.735000610351562,17.735000610351562,-10.680000305175781,3,0.008879391208886256,-1.484536731162498,133.17999267578122,1.059087897078503,129.61000061035156,-1.5403991168412599,134.19999694824222,0.008879391208886256
10582,2022-03-04,125.73999786376952,129.55999755859378,124.12000274658205,128.3800048828125,7096100.0,-0.03750766647865722,1.1760012451190685,0.589287843025061,42.94080014961972,43.106782598133684,5.883111727203172,9.597703317152977,20.19140219984253,18.796060790172234,14.975965433051341,6.519996643066392,-2.000461783472332,-8.761002731323245,-18.077556343503076,0.5555508808565861,-13.419279537413175,-4.102725925233315,9.397180257383027,12.519287223235114,-31.467246331492998,4.6582768060899165,3,4.130001068115249,8.180004119873061,22.635002136230483,22.635002136230483,-9.5,4,0.013281420603722172,1.4776754847565106,130.63999938964844,-1.484536731162498,133.17999267578122,1.059087897078503,129.61000061035156,0.013281420603722172
10583,2022-03-07,119.22000122070312,128.05000305175778,119.11000061035156,127.55999755859376,9207100.0,-0.051853004245557166,-1.0887862128958128,3.159081122789565,38.23091237618571,42.763332695627355,11.385266381311027,15.631425295933013,26.195054637802116,25.452678732402433,15.505950932629698,8.940002441406222,-3.736887689593715,-14.463499069213867,-25.99187454024306,-2.935123598184674,-20.227686804728478,-8.69931133369927,15.899993896484375,0.6870746289425302,-45.14391815718367,5.7641877355146,3,8.864997863769531,12.915000915527344,28.959999084472656,28.959999084472656,-4.660003662109361,0,0.08572388119493102,1.1760012451190685,125.73999786376952,1.4776754847565106,130.63999938964844,-1.484536731162498,133.17999267578122,0.08572388119493102
10584,2022-03-08,124.1500015258789,127.87000274658205,118.16999816894531,119.79000091552734,10525000.0,0.041352124263522194,-1.552630733585776,-0.5227820773185493,34.51135800657859,42.52431321992522,6.1434697269689025,10.285223725548008,20.693157111972653,20.66620200533265,16.327727186038665,9.700004577636733,-4.724207903809372,-8.934498596191418,-21.151979900015505,3.2829827076326694,-15.043239248103447,-2.825757944279374,9.368994140625006,35.28026214514306,-7.716231984261064,6.108740651912041,3,3.464996337890639,7.5149993896484375,21.012496948242188,21.304996490478516,-7.290000915527344,1,-0.019653664207951227,-1.0887862128958128,119.22000122070312,1.1760012451190685,125.73999786376952,1.4776754847565106,130.63999938964844,-0.019653664207951227
10585,2022-03-09,128.6199951171875,129.83999633789062,126.1999969482422,127.6999969482422,7623200.0,0.03600478080040004,1.1666659097824177,0.21100872480637464,38.57406010777793,41.60037844061798,2.0032853702367674,5.28855038753656,15.458336702464067,16.30554866269648,16.861031845239584,5.689994812011719,-4.884818268015152,-3.958004760742199,-16.0255392913015,8.109529769817101,-9.991772026021863,2.075762504537451,3.0571208496093902,61.65191049975919,21.50513931598997,6.03376726527965,3,-1.0049972534179545,3.0450057983398438,14.025005340576172,16.835002899169922,-15.259994506835938,2,-0.07222821986323802,-1.552630733585776,124.1500015258789,-1.0887862128958128,119.22000122070312,1.1760012451190685,125.73999786376952,-0.07222821986323802
10586,2022-03-10,124.97000122070312,126.0,122.68000030517578,125.72000122070312,5604400.0,-0.028378121871010964,4.0687112705586355,-0.8152190138158785,39.183591224986294,40.382225644239874,4.8372875251014875,7.825216886029381,18.384614316619064,20.052432722014032,18.39799245330351,5.939994812011719,-4.702991662562766,-6.646498870849598,-17.848395248851602,4.555397507152392,-12.2474470598506,-1.0455506818485958,5.086260610351587,58.269101274181004,18.336383842494094,5.600948189000996,3,2.6449966430664205,6.694999694824219,15.549999237060547,20.484996795654297,-10.09999847412108,3,-0.020564932941670278,1.1666659097824177,128.6199951171875,-1.552630733585776,124.1500015258789,-1.0887862128958128,119.22000122070312,-0.020564932941670278
10587,2022-03-11,123.63999938964844,130.0,123.37000274658205,130.0,6016000.0,-0.010642568761008775,1.0849045965898005,8.480000813802084,40.54894829564576,39.53834585629581,4.775760945034676,8.310946308713824,18.917324969675803,21.44558994788366,19.692978527831563,6.6299972534179545,-4.083170072059147,-7.170000457763678,-18.22181975877055,3.8818188432431953,-12.6959101082671,-1.6440908072602411,-5.470001220703125,46.23838016951055,4.350434838658003,5.5259096505034355,3,3.0049972534179688,8.025001525878906,15.52499771118164,21.814998626708984,-6.580001831054673,4,-0.029763833090765024,4.0687112705586355,124.97000122070312,1.1666659097824177,128.6199951171875,-1.552630733585776,124.1500015258789,-0.029763833090765024
10588,2022-03-14,120.12999725341795,124.72000122070312,119.0999984741211,123.73999786376952,6733200.0,-0.02838888833353026,1.0179516540834226,0.5676101043883409,40.22011677591235,39.39271825941197,6.794566851869902,11.433701525951491,21.6695247427743,24.977901400520707,20.29671208438864,5.620002746582031,-4.594678087278311,-10.06200218200685,-22.060067097024543,1.9360627330108429,-16.06103463951571,-4.062969724498004,-1.7233990478515437,16.56803703383621,-27.95774847909213,5.9990324575088465,3,6.514999389648452,11.53500366210939,18.9550018310547,25.325000762939467,-2.239997863769517,0,-0.0323815822740956,1.0849045965898005,123.63999938964844,4.0687112705586355,124.97000122070312,1.1666659097824177,128.6199951171875,-0.0323815822740956
10589,2022-03-15,124.41000366210938,124.9499969482422,119.86000061035156,121.72000122070312,6875300.0,0.03562812375382496,1.700271178208592,-0.7451529048756261,46.785915738022965,40.21114010163536,1.8990787695356914,6.9218284484939545,16.685813129906904,20.755218623174983,20.748022976325654,5.089996337890639,-5.458950986345684,-5.409495925903315,-17.649667429477233,6.83067557767059,-11.52958167769026,0.7105898258836447,-5.7715374206542975,48.71563710685001,-1.2027903161268796,6.120085751786953,3,2.2349929809570312,7.254997253417969,14.674995422363281,21.044994354248047,-8.72000122070314,1,-0.0791737465924981,1.0179516540834226,120.12999725341795,1.0849045965898005,123.63999938964844,4.0687112705586355,124.97000122070312,-0.0791737465924981
10590,2022-03-16,130.47999572753906,130.74000549316406,125.08999633789062,127.31999969482422,9668900.0,0.048790224955827854,2.070644162812249,1.1747186486057224,47.28681832148183,40.92028011069013,-5.134089170402973,0.12085054893597658,9.885289620106448,14.788647823096085,21.735314966184422,6.3300018310546875,-6.01384174769953,1.1284961700439453,-10.178687964879117,12.435680304967008,-4.525095897417572,6.7820882375054765,-11.614298810913084,97.76624047391358,45.987436843168325,5.653592067461528,3,-6.024993896484375,1.1850051879882812,8.605003356933594,14.97500228881836,-17.679992675781264,2,-0.10438377960732004,1.700271178208592,124.41000366210938,1.0179516540834226,120.12999725341795,1.0849045965898005,123.63999938964844,-0.10438377960732004
10591,2022-03-17,131.99000549316406,132.25999450683594,128.30999755859378,129.32000732421878,6781100.0,0.011572730035783518,1.461075538696273,0.844937190206347,46.50683944914012,41.316506699525725,-7.188398904934502,-2.2088754516688027,7.6978461599924515,13.350535052339183,22.870394565477508,3.949996948242159,-5.773005939930613,3.0870059967041072,-6.918047369818254,13.092059363226468,-1.9155206865570733,8.089532679965288,-12.64933623347656,97.94841113173058,49.003031518560476,5.002526683261183,3,-6.7750091552734375,-0.32500457763671875,7.049991607666016,13.46499252319336,-17.520004272460938,3,-0.14114708771473894,2.070644162812249,130.47999572753906,1.700271178208592,124.41000366210938,1.0179516540834226,120.12999725341795,-0.14114708771473894
10592,2022-03-18,135.13999938964844,135.75,129.75,130.60000610351562,11516500.0,0.023865397116356046,1.0833353201567206,1.700373183374213,50.854237449834116,42.71909837437555,-9.906559387509802,-5.7588793631615545,4.041993596098337,10.294199510099276,23.61080410324047,6.0,-5.6168316155425515,6.303499984741222,-3.50554416041237,16.112544129894815,1.3989779121644403,11.208022057318018,-15.024170615132036,96.33633300631567,49.21270468517962,4.904522072576793,3,-8.180000305175781,-3.4749984741210938,4.7949981689453125,10.314998626708984,-26.220001220703125,4,-0.14999257610340833,1.461075538696273,131.99000549316406,2.070644162812249,130.47999572753906,1.700271178208592,124.41000366210938,-0.14999257610340833
10593,2022-03-21,134.19999694824222,135.3800048828125,131.91999816894528,134.10000610351562,6206600.0,-0.006955767690185577,1.8130059112139618,0.02202444770832769,54.46758627367873,44.93645707072,-7.395944246014892,-5.0087330575806845,4.370966449992466,11.38338146700687,23.94734061438248,3.460006713867216,-5.422790697552898,5.320998001098673,-4.577344628959594,15.219340631156953,0.3718266860695394,10.270169316127806,-12.833434475687127,90.24541780179341,41.47002537853972,4.9491713150291385,3,-6.774997711181669,-3.2200012207031534,7.725004196166964,11.255001068115206,-25.38999938964845,0,-0.1277198195187661,1.0833353201567206,135.13999938964844,1.461075538696273,131.99000549316406,2.070644162812249,130.47999572753906,-0.1277198195187661
10594,2022-03-22,135.47999572753906,137.33999633789062,133.85000610351562,134.0,4997800.0,0.00953799410137468,-2.9213736466271762,14.80131237600678,52.34311703444673,46.46635228479431,-7.710623527897624,-6.19524449674617,2.6604893387167863,10.258965031305706,23.922566530159138,3.489990234375,-4.959081629223576,6.339996719360357,-3.9780531425521133,16.658046581272828,1.180971788404122,11.499021650316593,-12.962758252788376,84.81632154815051,37.49197231704032,5.159024930956237,3,-7.259998321533203,-4.5,6.357503890991211,9.97500228881836,-20.849998474121108,1,-0.12983463900652525,1.8130059112139618,134.19999694824222,1.0833353201567206,135.13999938964844,1.461075538696273,131.99000549316406,-0.12983463900652525
10595,2022-03-23,131.41999816894528,135.10000610351562,131.19999694824222,133.61000061035156,5457900.0,-0.029967505806235417,-1.9657809236482207,-1.479735651026382,50.77074992136894,47.75381436217017,-3.5891099782085263,-1.9551052602805612,6.273285811403042,14.39088254462203,23.929394185967684,4.279998779296847,-3.6605187836608053,2.1019992828368856,-8.245861392787447,12.449859958461218,-3.0719310549752663,7.275929620649052,-7.420484807880598,34.440764460365486,-14.642884032867045,5.1739303378121635,3,-3.2000007629394247,-0.4400024414062216,10.020002365112333,14.034999847412138,-21.06999969482419,2,-0.1196925578047685,-2.9213736466271762,135.47999572753906,1.8130059112139618,134.19999694824222,1.0833353201567206,135.13999938964844,-0.1196925578047685
10596,2022-03-24,138.58999633789062,138.64999389648438,131.33000183105472,133.00999450683594,7617800.0,0.05455789277768863,1.5684196436936897,-2.547943201137059,62.1524508371484,50.15420353344824,-9.637413689006564,-9.189048136029726,-1.3620182299428905,7.325168527534174,23.214784353908748,7.319992065429659,-2.2577246972354317,9.01349754333495,-2.002554306925674,20.029549393595573,3.5054716182046377,14.521523468465261,-13.25643467914334,99.32586966584942,43.73268105288196,5.5080259251303145,3,-9.71500015258789,-7.6100006103515625,2.850004196166992,6.865001678466797,-25.6199951171875,3,-0.18608841884413718,-1.9657809236482207,131.41999816894528,-2.9213736466271762,135.47999572753906,1.8130059112139618,134.19999694824222,-0.18608841884413718
10597,2022-03-25,137.05999755859378,138.99000549316406,134.80000305175778,138.6300048828125,6074200.0,-0.011039749041962699,2.659377123895599,-0.2813632274242411,68.62990831658364,53.31084703796728,-6.709133512833546,-7.961714150852259,-0.5535870782153154,8.905947248641354,22.85695381152256,4.190002441406278,-1.3513305371063495,7.4164989471435945,-3.771831387142413,18.604829281429616,1.8223337800005766,13.010664114286598,-10.128464031318046,75.22457230385943,12.162078612313998,5.59416516714301,3,-7.634994506835966,-6.080001831054716,4.380002975463839,8.395000457763643,-23.25999450683598,4,-0.16481830395650876,1.5684196436936897,138.58999633789062,-1.9657809236482207,131.41999816894528,-2.9213736466271762,135.47999572753906,-0.16481830395650876
10598,2022-03-28,137.66000366210938,137.75,133.69999694824222,135.08999633789062,5209600.0,0.004377689436767307,1.945456764914752,-1.6369397037670863,65.51091108644869,55.391402076681246,-5.097010927925055,-8.737173916544776,-1.8066616398207884,8.333581273416343,22.690197145260186,4.050003051757784,-0.13054911009223247,7.843504714965832,-3.741450031231153,19.428459461162817,2.051027341867325,13.635982088064324,-9.040284059609263,82.9268244908192,15.674661020890994,5.792477373098493,3,-5.620002746582031,-9.080001831054688,3.779996871948242,7.794994354248047,-18.85000610351561,0,-0.20877527770308124,2.659377123895599,137.05999755859378,1.5684196436936897,138.58999633789062,-1.9657809236482207,131.41999816894528,-0.20877527770308124
10599,2022-03-29,141.44000244140625,142.00999450683594,138.91000366210938,140.08000183105472,6162600.0,0.027458947252209764,1.480007812547684,0.5291816087586276,64.95567795339983,57.35460870244991,-6.936732277793055,-12.21154906439233,-6.525846439330223,4.578894437118038,22.07635134474141,4.3499908447265625,1.2857068597918442,11.032003402709961,-1.6633652761778137,23.727372081597736,4.684319063266059,17.37968774215385,-11.368442814213182,94.72717674226897,25.66091751766885,6.347684339443889,3,-6.280006408691406,-11.350006103515625,-1.9073486328125e-06,4.014995574951172,-27.970001220703125,1,-0.230698559951807,1.945456764914752,137.66000366210938,2.659377123895599,137.05999755859378,1.5684196436936897,138.58999633789062,-0.230698559951807
10600,2022-03-30,135.80000305175778,141.3000030517578,135.08000183105472,140.69000244140622,6387500.0,-0.03987556060729658,1.0360067428357087,-3.5955861728506626,62.07357899356645,59.08424642960839,-0.5171085671144056,-6.709184313108096,-1.4379711915565565,10.093828784765464,21.405608589256058,6.360000610351534,3.0018425086323077,5.261003494262667,-7.607688573784316,18.12969556230965,-1.1733425397608244,11.695349528286158,-3.8182938438218628,41.85397271703743,-27.39752442580741,6.434346034023493,3,0.07999420166018467,-5.710006713867159,5.342496871948271,9.654994964599638,-23.300003051757784,2,-0.15589105539468395,1.480007812547684,141.44000244140625,1.945456764914752,137.66000366210938,2.659377123895599,137.05999755859378,-0.15589105539468395
10601,2022-03-31,131.80000305175778,137.35000610351562,131.64999389648438,136.10000610351562,8474800.0,-0.029455080339545137,-1.47825466800678,0.8793463371100719,58.58586166714455,59.94331578708733,3.858910952920354,-2.759294335436323,2.251530783905679,13.893778248096538,20.988918181355174,5.70001220703125,4.019814548472482,1.2030033111572038,-11.678055955902636,14.084062578217058,-5.23752632237273,7.643532944687124,10.209991455078153,1.4479647339356534,-67.79339235645016,6.440529633529926,3,4.804992675781278,-1.710006713867159,8.82999801635745,13.654994964599638,-26.050003051757784,3,-0.1627466166993432,1.0360067428357087,135.80000305175778,1.480007812547684,141.44000244140625,1.945456764914752,137.66000366210938,-0.1627466166993432
10602,2022-04-01,127.41000366210938,133.03999328613278,125.56999969482422,132.8800048828125,10138100.0,-0.03330803708649732,1.5803184592517785,1.2720924043221293,57.52066754047404,60.28254703895347,7.864092178385562,1.8574658559127215,6.399991259505214,18.06143746090379,20.222012313363503,7.469993591308565,4.512687560799435,-3.270496368408203,-16.040156529996125,9.499163793179733,-9.655326449202164,3.1143337123857577,14.392790832519523,11.192241775774622,-62.038752726030964,6.384830080793968,4,6.379993438720703,2.67999267578125,8.832496643066406,17.45999526977539,-20.230003356933594,4,-0.1133349189730899,-1.47825466800678,131.80000305175778,1.0360067428357087,135.80000305175778,1.480007812547684,141.44000244140625,-0.1133349189730899
10603,2022-04-04,129.44000244140622,129.69999694824222,126.9000015258789,127.16999816894531,8347800.0,0.01593280528176111,1.0071700073832823,-0.41499154769276597,55.44962019992817,60.6277140573403,5.685804429474217,0.6665562350766265,4.278915299401291,15.765475216403757,18.931805669185074,2.7999954223633097,5.02003411749169,-1.7514976501465185,-13.354840436220513,9.851845135927462,-7.553169043183516,4.050173742890479,11.713480261230501,23.540170120701156,-50.611075256865114,5.801671393036991,4,4.3499946594238565,0.6499938964844034,4.67749786376956,15.429996490478544,-25.52000427246091,0,-0.1208281759476032,1.5803184592517785,127.41000366210938,-1.47825466800678,131.80000305175778,1.0360067428357087,135.80000305175778,-0.1208281759476032
10604,2022-04-05,121.70999908447266,128.97999572753906,121.3499984741211,128.77999877929688,11653700.0,-0.05971881343584429,1.042839035978703,-3.114531448506764,40.82828310875212,59.52299552260509,12.580047341649987,8.647763386581772,11.689774078472311,23.275911898316167,17.70806021656958,8.090003967285128,4.809013566426984,-9.359500885009766,-21.320374878811066,2.6013731087915346,-15.339937881910402,-3.3790638881091155,18.820144297851556,1.8045139235462182,-66.49442013739535,5.980436996900648,4,9.96999740600586,8.379997253417969,11.867500305175781,23.15999984741211,-14.949996948242173,1,-0.02382714277950282,1.0071700073832823,129.44000244140622,1.5803184592517785,127.41000366210938,-1.47825466800678,131.80000305175778,-0.02382714277950282
10605,2022-04-06,119.33000183105469,121.22000122070312,117.06999969482422,119.01000213623048,11602000.0,-0.019554656735853992,1.0243917416425534,-0.04526162781286523,36.99670751141271,56.72791293085668,14.60008164786089,10.85250605286356,13.919489417557202,25.364388804011412,16.95457071695016,4.6399993896484375,4.336828728693632,-11.274998474121105,-24.309749198016846,1.7597522497746212,-17.792373836068975,-4.757623112173235,20.04933285677734,11.143991232970711,-51.19839926242232,6.517375361947863,4,10.20999526977539,10.20999526977539,14.24749755859375,25.539997100830078,-7.470001220703125,2,-0.049107521331040016,1.042839035978703,121.70999908447266,1.0071700073832823,129.44000244140622,1.5803184592517785,127.41000366210938,-0.049107521331040016
10606,2022-04-07,122.4000015258789,123.9000015258789,118.58999633789062,119.08000183105469,11817200.0,0.025726972661667125,-1.469763720012562,10.375008940705703,36.89300590147811,53.2015904402894,10.048751884479884,7.989734235280281,10.648286887966947,21.971136799103306,15.648692879047346,5.310005187988281,3.928172456501244,-8.076498794555675,-21.392780841865573,5.239783252754222,-14.73463981821061,-1.4183577709007267,15.194586362512496,33.37510313063283,-23.648302274660324,6.658141023654947,4,7.139995574951172,7.139995574951172,11.177497863769531,22.46999740600586,-11.919998168945312,3,-0.08088236439920105,1.0243917416425534,119.33000183105469,1.042839035978703,121.70999908447266,1.0071700073832823,129.44000244140622,-0.08088236439920105
10607,2022-04-08,119.95999908447266,122.38999938964844,119.45999908447266,121.26000213623048,6408100.0,-0.019934660220493283,-1.5478229717447407,-0.3915672202574274,35.78842485282192,49.899091969886435,10.960662473522689,10.687877507044078,13.029637253825769,24.079198694491083,15.028036225524765,2.94000244140625,3.81732630895209,-10.332501220703136,-24.139196233468397,3.474193792062124,-17.235848727085767,-3.429153714320506,15.992621748433379,22.88202706351603,-28.702267286944394,6.903347506382631,4,9.579998016357422,9.579998016357422,11.935001373291016,24.90999984741211,-3.1200027465820312,4,-0.11845614532279503,-1.469763720012562,122.4000015258789,1.0243917416425534,119.33000183105469,1.042839035978703,121.70999908447266,-0.11845614532279503
10608,2022-04-11,116.23999786376952,119.0500030517578,116.13999938964844,118.1999969482422,7785100.0,-0.03101034719151352,-1.6944527842042854,1.507688064133719,31.69014319708215,46.202921441406694,12.653338405963453,14.863570230930847,16.572403064131905,27.41687010957567,14.07099245722136,3.8199996948242188,2.246121783932665,-13.858002471923854,-28.35960079334221,0.6435958494944884,-21.108801632633018,-6.6072033112146755,18.20201327808998,0.7788045377083608,-44.676787027851994,7.250799160709172,4,12.480003356933608,12.83499908447267,15.655002593994155,28.63000106811525,-4.900001525878892,0,-0.0779421690046126,-1.5478229717447407,119.95999908447266,-1.469763720012562,122.4000015258789,1.0243917416425534,119.33000183105469,-0.0779421690046126
10609,2022-04-12,114.55999755859376,119.26000213623048,114.16999816894531,118.0999984741211,9883800.0,-0.014452859050674394,-1.3564834846555625,1.8061237597362074,33.193780522899445,42.99405494466591,11.30865571435308,16.619907724761774,17.86726884819943,28.730908319179022,13.176344597842565,5.0900039672851705,0.2844034431728062,-15.045502471923825,-30.960624536309226,0.8696195924615893,-23.003063504116525,-7.087941439731125,18.051812408044626,4.008214338081789,-41.0709745279602,7.957561032192705,4,11.200004577636705,13.52999877929686,15.550003051757798,28.525001525878892,-3.819999694824247,1,-0.09287709162359603,-1.6944527842042854,116.23999786376952,-1.5478229717447407,119.95999908447266,-1.469763720012562,122.4000015258789,-0.09287709162359603
10610,2022-04-13,116.86000061035156,118.12000274658205,114.48999786376952,115.23999786376952,9351400.0,0.02007684270926613,-1.3269241585054194,-0.4576277761613869,26.01016601047253,39.37453320503569,6.749231143576679,13.963106686192134,15.187054310357638,26.030532771513975,13.267644818860896,3.6300048828125284,-1.5645881915777125,-12.064499664306652,-28.957603666492048,4.828604337878744,-20.51105166539935,-3.617947663213954,13.53879194056367,27.646469818423608,-10.134206659704713,8.446552001092702,4,6.744995117187486,11.229995727539062,12.779998779296875,25.75499725341797,-10.400001525878906,2,-0.08642819118063916,-1.3564834846555625,114.55999755859376,-1.6944527842042854,116.23999786376952,-1.5478229717447407,119.95999908447266,-0.08642819118063916
10611,2022-04-14,113.36000061035156,117.52999877929688,113.25,117.41000366210938,7711200.0,-0.029950367805234857,-1.0046812631548856,-2.499997645252572,24.92595000955683,35.752897923822665,8.223196541753822,16.860265452433225,18.189022047681078,29.24481725826999,13.662474552669329,4.279998779296875,-3.938206414596607,-14.632999420166016,-32.81942030525113,3.553421464919097,-23.726209862708572,-5.539788977623459,15.091336614727282,1.2035078522668652,-30.525458362760972,9.093210442542558,4,8.114997863769545,14.269996643066406,16.279998779296875,29.25499725341797,-3.4300003051757812,3,-0.013232180592128828,-1.3269241585054194,116.86000061035156,-1.3564834846555625,114.55999755859376,-1.6944527842042854,116.23999786376952,-0.013232180592128828
10612,2022-04-18,114.87000274658205,115.9800033569336,112.33999633789062,112.5,6822700.0,0.013320413974067913,-1.706314789341577,-0.5851854224044101,26.344199530579232,32.51896229389501,5.305232741559905,14.497097541403363,16.325276823811564,27.494578017844916,14.672171773289456,3.6400070190429688,-5.939089666584081,-12.109497451782218,-30.869100559323286,6.65010565575885,-21.489299005552752,-2.729695898011684,11.453147266985766,36.560755618129406,10.84085340123756,9.37980155377053,4,5.789993286132798,12.304992675781236,14.769996643066392,27.744995117187486,-8.28000640869142,0,-0.038217108772368946,-1.0046812631548856,113.36000061035156,-1.3269241585054194,116.86000061035156,-1.3564834846555625,114.55999755859376,-0.038217108772368946
10613,2022-04-19,117.05999755859376,117.23999786376952,113.54000091552734,114.12999725341795,6086600.0,0.019064984414104424,1.2492376405002577,1.2362856158717022,23.829965731604503,30.630260363100824,1.3124775687344368,11.549317390087268,13.829996671677677,25.052766964318195,15.636516427271275,3.6999969482421733,-7.589175600126296,-9.062502670288069,-27.99843257769045,9.873427237114313,-18.530467623989253,0.4054622834131152,7.025847866865703,68.20805297353203,49.10138102879785,9.46796495370119,4,1.0600013732910014,10.114997863769517,12.09500122070311,25.555000305175767,-8.52999877929689,1,-0.001879388563911566,-1.706314789341577,114.87000274658205,-1.0046812631548856,113.36000061035156,-1.3269241585054194,116.86000061035156,-0.001879388563911566
10614,2022-04-20,117.88999938964844,122.37000274658205,117.5199966430664,120.5199966430664,8856100.0,0.007090396791091802,-1.8783395553221294,-0.8976098906106292,28.561166111829323,29.692977985369343,-0.1300521205627092,9.83836774679277,12.680006714801777,23.971781838774405,16.593042476989623,5.310005187988281,-8.964888947970707,-7.353001022338873,-26.091903964040853,11.385901919363121,-16.722452493189877,2.0164504485121313,-5.5500030517578125,55.33399307649995,37.489326805091494,9.369451470850997,4,0.22999954223632812,9.284996032714844,11.264999389648438,24.724998474121094,-2.8199996948242188,2,-0.05556029422062203,1.2492376405002577,117.05999755859376,-1.706314789341577,114.87000274658205,-1.0046812631548856,113.36000061035156,-0.05556029422062203
10615,2022-04-21,115.69000244140624,121.08000183105469,115.33999633789062,119.20999908447266,7849400.0,-0.01866143828681177,-1.7203760451977401,1.3384031631560833,29.847385391112837,28.910131261995417,1.6755092162016325,11.383107824239929,14.443390722630866,25.99678669580517,17.327767214291583,5.7400054931640625,-10.53355265973505,-8.76649818420411,-27.732831942430337,10.199835574022117,-18.24966506331721,0.7166686949090035,-3.1494059753417787,33.39984010989953,12.924210976894933,9.483166879113114,4,1.6749954223632955,11.484992980957045,13.46499633789064,26.924995422363295,3.790000915527358,3,-0.04278679637978011,-1.8783395553221294,117.88999938964844,1.2492376405002577,117.05999755859376,-1.706314789341577,114.87000274658205,-0.04278679637978011
10616,2022-04-22,112.8000030517578,116.19000244140624,112.62999725341795,115.2300033569336,8489400.0,-0.024980545670851173,-1.5703898135626102,0.6903416541496806,31.011177350198466,28.379325983926147,3.420213636198511,12.903488252197718,16.67849654184444,28.566592618444346,18.790755688519944,3.5600051879882812,-10.83639504652777,-10.366997909545915,-28.786327996457047,8.052332177365216,-19.576662953001474,-1.1573328660903428,9.569999694824247,4.586305283599403,-16.358729791466807,9.20966504345557,4,4.55499649047853,14.374992370605483,15.259998321533217,29.814994812011733,4.4899978637695455,4,-0.05620570740921038,-1.7203760451977401,115.69000244140624,-1.8783395553221294,117.88999938964844,1.2492376405002577,117.05999755859376,-0.05620570740921038
10617,2022-04-25,114.47000122070312,114.72000122070312,111.1999969482422,111.41000366210938,8518300.0,0.014804947905711074,-1.0229845746406825,-1.259258096419201,30.359484412292417,28.231475007838398,0.9941032555928189,9.96525407210487,14.502321594698913,26.647208862915505,20.446895972319446,3.5200042724609233,-10.714083363858805,-7.567499923706052,-25.151270714731112,10.016270867319008,-16.359385319218575,1.224385471806471,7.70520141601564,29.27486638321112,8.300441322632643,8.79188539551253,4,2.3149986267089986,12.134994506835938,13.96999740600586,28.144996643066406,-0.01000213623046875,0,-0.03966105413744192,-1.5703898135626102,112.8000030517578,-1.7203760451977401,115.69000244140624,-1.8783395553221294,117.88999938964844,-0.03966105413744192
10618,2022-04-26,108.91999816894531,113.1999969482422,108.83000183105469,112.83999633789062,9461800.0,-0.04848434517841205,-1.1317096953073607,-1.2810461753266182,32.201501799479644,28.121221816347308,6.030768602846109,13.967870324253752,19.705912105493326,31.841488761308312,22.12033327338327,5.6399993896484375,-10.994346269790682,-11.680502700805661,-28.572448031157677,5.2114426295463545,-20.126475365981662,-3.2345300356296462,12.81619624023439,0.6646701019600324,-21.795476099766386,8.44597266517601,4,6.680004119873047,16.5,20.392501831054688,33.69499969482422,8.410003662109375,1,-0.021391864397946714,-1.0229845746406825,114.47000122070312,-1.5703898135626102,112.8000030517578,-1.7203760451977401,115.69000244140624,-0.021391864397946714
10619,2022-04-27,108.80999755859376,112.37000274658205,107.9000015258789,108.37000274658205,6891600.0,-0.0010099211549832177,-5.478275532261786,-0.11224362692243316,34.37313855033361,29.050440987442983,5.855080864281376,12.129877832868772,19.481389729711097,31.674224911836504,23.935952312630736,4.470001220703139,-11.06228051792857,-10.159003067016585,-24.71813774777995,4.400131613746765,-17.43857040739826,-2.8794357266349095,12.151825295898433,6.9043703463155675,-16.285469918518892,7.279567340381678,4,6.3250045776367045,16.145000457763658,20.39249992370604,33.80500030517577,6.150001525878892,2,-0.0025732817349445325,-1.1317096953073607,108.91999816894531,-1.0229845746406825,114.47000122070312,-1.5703898135626102,112.8000030517578,-0.0025732817349445325
10620,2022-04-28,114.62999725341795,115.98999786376952,109.58999633789062,111.41000366210938,7379100.0,0.053487729302540865,1.1548845507194683,7.318253541641347,39.32984964164267,30.650874279896964,-0.351471703047622,4.8934444854453005,13.130340341753325,25.618527304563244,25.63881454322753,7.180000305175753,-10.419840578188783,-3.280503082275402,-15.592121582227392,9.031115417676602,-9.436312332251404,2.8753061677006,5.286879894785173,81.18208666218165,56.83179264924875,6.155809249976002,4,0.5050048828125142,10.325000762939467,14.969999313354506,27.985000610351577,0.37000274658204546,3,0.003838458099528097,-5.478275532261786,108.80999755859376,-1.1317096953073607,108.91999816894531,-1.0229845746406825,114.47000122070312,0.003838458099528097
10621,2022-04-29,110.3499984741211,116.16000366210938,110.16000366210938,113.02999877929688,7998900.0,-0.037337510964384535,-2.9215815338125406,-0.8322998879282398,37.437907698886825,31.88350852082003,3.8628799032841954,7.888516140738872,16.782499567755167,29.610798206298796,26.928573758522944,6.0,-9.888970125903612,-6.488001632690427,-17.35779106366266,4.381787798281806,-11.922896348176536,-1.0531069172043175,8.605528624296099,29.660972331906287,4.913245926394591,5.434894715486116,4,4.785003662109375,14.604999542236328,19.249998092651367,32.26499938964844,5.319999694824219,4,0.08273679210746554,1.1548845507194683,114.62999725341795,-5.478275532261786,108.80999755859376,-1.1317096953073607,108.91999816894531,0.08273679210746554
10622,2022-05-02,112.97000122070312,113.1999969482422,108.18000030517578,111.0999984741211,9425100.0,0.02374266228192523,3.3090207172958075,-0.6977621394186289,45.598927982831306,34.302282104289674,1.0560765556423632,4.354494095458421,13.696905680004818,26.56353420343129,27.607750590648035,5.0199966430664205,-9.156751261001133,-3.145998764038083,-12.922361272222119,6.630363744145953,-8.034180018130101,1.7421824900539349,5.101083831910998,61.380125709482705,32.212490228003944,4.888181254092018,5,2.1650009155273438,11.984996795654297,16.957494735717773,29.644996643066406,-0.5100021362304688,0,0.038240237657291676,-2.9215815338125406,110.3499984741211,1.1548845507194683,114.62999725341795,-5.478275532261786,108.80999755859376,0.038240237657291676
10623,2022-05-03,113.8000030517578,114.7300033569336,111.43000030517578,112.18000030517578,5463700.0,0.007347099425387693,-1.115384709435254,0.8663103567858597,48.95317569842578,36.56806094724483,-0.3184775089124514,2.416606191103355,12.501940077257771,25.30037313355392,28.203246520875723,3.3000030517578125,-7.991270171001972,-1.5339969635009965,-9.067729172946045,5.999735245944052,-5.300863068223521,2.232869141221528,3.457395318717502,71.42857142857125,37.464148400408476,3.766866104722522,5,0.6899986267089986,11.154994964599624,16.40249633789064,28.814994812011733,-6.560005187988281,1,0.005799613488715716,3.3090207172958075,112.97000122070312,-2.9215815338125406,110.3499984741211,1.1548845507194683,114.62999725341795,0.005799613488715716
10624,2022-05-04,118.80999755859376,119.12000274658205,112.04000091552734,114.16999816894531,6352100.0,0.04402455511848591,1.6920109074031007,2.8641922980922176,52.49935557912023,39.0849465236901,-5.793494073126183,-2.974281770389908,7.2772891603045196,19.956042303726278,27.87467288078892,7.080001831054702,-6.823166634116362,3.6209976196289233,-3.496142833869186,10.738138073127033,0.06242739287986865,7.179567846377978,-10.909996032714858,97.16631518458388,59.82492183846979,3.558570226749052,5,-5.2999954223632955,6.145000457763658,11.500003814697251,23.805000305175767,-16.93000030517581,2,-0.012456828195869463,-1.115384709435254,113.8000030517578,3.3090207172958075,112.97000122070312,-2.9215815338125406,110.3499984741211,-0.012456828195869463
10625,2022-05-05,113.47000122070312,116.9000015258789,111.8499984741211,116.06999969482422,8172500.0,-0.04494568174077351,1.3708922626158064,-0.5603445724414378,50.134639700128304,41.2097756736823,-0.895715665591112,2.007092971965946,12.41352292778086,24.925978850908336,27.104048983435508,6.9599990844726705,-5.814634740241701,-1.4259986877441406,-8.303805845641577,5.451808470153296,-4.864902266692866,2.0129048912045846,-5.345599670410152,48.354659369229076,6.175951425833652,3.438903578948718,5,0.04000091552734375,11.130001068115234,19.15499496459961,29.144996643066406,-17.150001525878906,3,0.013131205144445435,1.6920109074031007,118.80999755859376,-1.115384709435254,113.8000030517578,3.3090207172958075,112.97000122070312,0.013131205144445435
10626,2022-05-06,112.5,115.0500030517578,109.88999938964844,111.87999725341795,6247000.0,-0.008548525691970732,-1.24348059728227,-0.238462734787424,47.06027866696973,43.065419479757566,0.030457816084791034,2.3161317738538827,12.985046173734943,25.606417732673066,26.888429113936454,5.160003662109361,-5.289491057882785,-1.9009998321533175,-7.869784817515665,4.06778515320903,-4.885392324834498,1.0833926605278634,-4.155686425781241,39.48810539999214,-3.260734190031556,2.984392492681176,5,1.0100021362304688,10.125003814697266,20.484996795654297,30.11499786376953,-15.879997253417955,4,0.022222222222222143,1.3708922626158064,113.47000122070312,1.6920109074031007,118.80999755859376,-1.115384709435254,113.8000030517578,0.022222222222222143
10627,2022-05-09,105.75,110.79000091552734,105.37999725341795,107.94000244140624,10088400.0,-0.06000000000000005,-2.692825263903401,-3.532246354519062,37.39692579745628,43.642688812866076,6.049628843116068,8.376434212098346,19.17576953970567,32.01460564095186,26.891908360984445,7.1200027465820455,-4.890347677324058,-7.940499877929682,-14.478912596410481,-1.4020871594488824,-11.209706237170082,-4.671293518689282,13.370002746582045,2.692886453110435,-35.31389595987824,3.2692063592404,5,6.5,13.459995269775362,27.597496032714844,36.279998779296875,-8.330001831054688,0,0.09380612925716614,-1.24348059728227,112.5,1.3708922626158064,113.47000122070312,1.6920109074031007,118.80999755859376,0.09380612925716614
10628,2022-05-10,107.18000030517578,109.56999969482422,105.18000030517578,109.22000122070312,8881000.0,0.013522461514664519,2.204381614815516,0.9315062289233916,38.22300352542844,44.07045158787662,4.857691748754547,6.569712439168413,17.24058003414099,30.152953163586574,26.54809771242222,4.3899993896484375,-4.340745532173969,-6.057499694824216,-13.088992477645192,0.9739930879967602,-9.573246086234704,-2.541753303413728,11.665202331542986,14.347199782830458,-20.580994050416166,3.515746391410491,5,4.970001220703125,10.259998321533217,24.75999641418457,29.81500244140625,-17.590003967285156,1,0.04926291065742694,-2.692825263903401,105.75,-1.24348059728227,112.5,1.3708922626158064,113.47000122070312,0.04926291065742694
10629,2022-05-11,103.91999816894531,109.12999725341795,103.61000061035156,106.66000366210938,8311700.0,-0.030416142255534573,-2.285711690682595,1.3431393448447382,37.35224093999129,43.85071728769313,8.214995887182255,9.477645379707809,20.095067493186065,33.069095618444805,26.059986471418906,5.519996643066392,-3.981460597904217,-8.785501861572271,-16.919321347802367,-0.6516823753421761,-12.852411604687319,-4.718592118457224,14.37859637451173,2.3325623569488623,-31.434479913377018,4.066909743115051,5,7.445003509521484,12.375,28.01999855041504,28.82500457763672,-14.089996337890625,2,0.031947649666302036,2.204381614815516,107.18000030517578,-2.692825263903401,105.75,-1.24348059728227,112.5,0.031947649666302036
10630,2022-05-12,106.76000213623048,106.87999725341795,102.98999786376952,103.02999877929688,9287100.0,0.027328753053556643,-1.0419916497291517,-1.3613123646063683,43.5025812399965,44.52456990337198,4.6279069649346525,6.157896774106234,16.759099986225294,29.907037503435348,25.57602617972438,3.8899993896484375,-3.2672771770995723,-5.440497970581035,-13.740706135358195,2.8597101941961256,-9.590602052969615,-1.2903938881924546,10.657276771240234,31.260386821523724,-5.94179677428307,4.150104082388581,5,4.294998168945298,6.684997558593736,24.124994277954087,24.90499877929686,-11.59000396728517,3,-0.04571004856842764,-2.285711690682595,103.91999816894531,2.204381614815516,107.18000030517578,-2.692825263903401,105.75,-0.04571004856842764
10631,2022-05-13,111.86000061035156,112.62999725341795,108.02999877929688,108.19000244140624,8321100.0,0.04777068538845897,-1.3057604717597993,0.983912832711869,47.38529310875104,44.72305491736306,-0.2630331154426244,0.9905459899204345,11.294058809633682,24.529574106400418,24.48337266639016,5.869995117187472,-2.520430498142133,-0.2654994964599666,-8.548683634889741,8.017684641969808,-4.407091565674847,3.8760925727549136,4.403095813623054,92.01248245001732,51.58481229721658,4.1415920692148855,5,-0.8050003051757812,1.5849990844726562,17.679996490478516,19.255001068115234,-17.919998168945327,4,-0.1389236619947709,-1.0419916497291517,106.76000213623048,-2.285711690682595,103.91999816894531,2.204381614815516,107.18000030517578,-0.1389236619947709
10632,2022-05-16,110.4800033569336,112.30999755859376,108.62000274658205,109.61000061035156,7218200.0,-0.012336825012409847,-1.5894714299099453,0.2370580873701226,51.70529652475559,45.02884612028859,0.8120045562760794,2.134214696539601,12.443417144759877,25.518915459715345,23.23290823356844,3.6899948120117188,-2.3979641341319393,-1.4259967803955078,-9.635294110028099,6.783300549237083,-5.530645445211803,2.6786518844207876,4.721245182224621,77.6971573380694,30.907944899877464,4.104648664816294,5,0.5749969482421875,2.2099952697753906,19.059993743896484,20.634998321533203,-17.20000457763672,0,-0.125452572313682,-1.3057604717597993,111.86000061035156,-1.0419916497291517,106.76000213623048,-2.285711690682595,103.91999816894531,-0.125452572313682
10633,2022-05-17,116.83999633789062,117.31999969482422,113.33000183105469,114.54000091552734,6646500.0,0.057566915167529986,1.4478498461250424,2.6436645532433594,57.722639245648054,45.60921097212501,-5.667404674336211,-4.472407987642072,6.132124782093172,18.786913031684037,21.87289208690342,6.839996337890625,-1.6727793847620376,4.944996261596685,-3.2357626998725664,13.125755223065937,0.8546167808620595,9.035375742331311,-13.849998474121108,96.65036081228284,42.96468201683566,4.090379480734628,5,-6.68499755859375,-4.159996032714844,12.700000762939453,14.275005340576172,-19.479995727539062,1,-0.16621019152366667,-1.5894714299099453,110.4800033569336,-1.3057604717597993,111.86000061035156,-1.0419916497291517,106.76000213623048,-0.16621019152366667
10634,2022-05-18,111.33999633789062,117.0500030517578,110.79000091552734,113.98999786376952,8522800.0,-0.04707292170820088,-2.3386745985404356,-1.152176869620016,46.8163329611905,45.24051022335415,-1.4957517534018336,0.5393760821132787,11.458986060247142,23.82852880732827,21.659282403239366,6.2600021362304545,-1.648704699091553,-0.22750358581542685,-7.9068095716657325,7.451802400034879,-4.06715657874058,3.612149407109726,-8.063398437500013,58.269346874930164,7.7287549860058675,3.8396529929251515,5,-1.18499755859375,1.3400039672851562,17.55750274658203,19.31000518798828,-13.729995727539062,2,-0.1953475904022296,1.4478498461250424,116.83999633789062,-1.5894714299099453,110.4800033569336,-1.3057604717597993,111.86000061035156,-0.1953475904022296
10635,2022-05-19,110.73999786376952,113.4800033569336,110.1999969482422,111.41000366210938,10115800.0,-0.005388885340899874,-2.7485624103550497,0.2528322311503748,50.406334099823454,45.6122941603379,-1.4792922387636338,0.7900233122038713,11.731200731742476,23.84655807101349,21.183856432795167,3.280006408691392,-1.8752484620129763,-0.5800018310547017,-8.015059221557394,6.85505555944799,-4.297530526306048,3.1375268641966443,-7.182531927490231,29.171139046317414,-23.01873182307309,3.717528695251348,5,-0.584999084472642,1.9400024414062642,16.18500137329103,18.925003051757827,-15.72000122070311,3,-0.1888206288249884,-2.3386745985404356,111.33999633789062,1.4478498461250424,116.83999633789062,-1.5894714299099453,110.4800033569336,-0.1888206288249884
10636,2022-05-20,106.45999908447266,112.73999786376952,101.33000183105469,112.0,16285500.0,-0.0386490776761802,2.2507126749083097,8.268586524556014,43.444104796716154,46.284202938033445,2.0716917085366333,4.817697172643392,15.7445917719633,27.562970236703563,20.80222018688252,11.40999603271483,-2.814584815881773,-4.5430004119873075,-12.248088080208802,3.1620872562341873,-8.395544246098055,-0.6904565778765601,10.860000610351562,32.08253870403337,-18.16223548574675,3.85254383411075,5,2.865001678466797,5.390003204345703,19.387496948242188,23.205001831054688,-14.51999664306642,4,-0.10604922987618182,-2.7485624103550497,110.73999786376952,-2.3386745985404356,111.33999633789062,1.4478498461250424,116.83999633789062,-0.10604922987618182
10637,2022-05-23,109.93000030517578,111.3499984741211,106.9800033569336,107.08999633789062,7669100.0,0.03259441339981395,-1.8562153590689117,-0.5126360104608071,46.2994800075229,47.18158921382172,-0.8303408709212903,1.0436390949887198,12.085684149595494,23.52244272678311,20.226489947253352,4.8899993896484375,-3.230649533397184,-0.8459991455078182,-8.386771572424436,6.6947732814088,-4.616385358966127,2.924387067950491,7.070199432373045,53.783612401894985,5.961568499656991,3.770386213458308,5,-0.6049995422363281,1.9200019836425781,14.62249755859375,19.275001525878906,-18.949996948242188,0,-0.14545617956317514,2.2507126749083097,106.45999908447266,-2.7485624103550497,110.73999786376952,-2.3386745985404356,111.33999633789062,-0.14545617956317514
10638,2022-05-24,106.58999633789062,108.7300033569336,105.70999908447266,107.87999725341795,6785400.0,-0.03038300698638219,1.020060881790833,-0.4542250399602362,37.929669696319316,47.24574796452483,2.7012332297700965,4.427115558069943,15.307230908448062,26.31460779531676,19.39829300628729,4.220001220703125,-3.5442042999415264,-4.069503021240237,-11.800600412534365,3.6615943700538907,-7.935051716887301,-0.20395432559317328,10.096799441528319,33.46052225434034,-7.784382496589906,3.865548695647065,5,2.735004425048828,5.260005950927734,17.327499389648438,22.160003662109375,-20.31999969482422,1,-0.12487098241753392,-1.8562153590689117,109.93000030517578,2.2507126749083097,106.45999908447266,-2.7485624103550497,110.73999786376952,-0.12487098241753392
10639,2022-05-25,108.52999877929688,109.41999816894531,105.06999969482422,105.06999969482422,7378200.0,0.0182006051980379,-1.5144506503729804,-2.6821679293601663,44.76916315787772,47.38647928873386,1.658318596994036,2.5982757108612873,13.130893416540346,23.84238526025584,18.364174280841816,4.349998474121094,-2.74735068690255,-2.1155006408691435,-9.861699212711486,5.630697930973199,-5.9885999267903145,1.7575986450520276,7.8496611211547815,59.25922669973783,18.132354386138154,3.873099285921172,5,0.7950019836425781,3.3200035095214844,14.117498397827148,20.220001220703125,-22.529998779296875,2,-0.10292083566369759,1.020060881790833,106.58999633789062,-1.8562153590689117,109.93000030517578,2.2507126749083097,106.45999908447266,-0.10292083566369759
10640,2022-05-26,115.06999969482422,115.70999908447266,106.81999969482422,106.95999908447266,9173100.0,0.06025984510353566,-1.1191895199937436,2.3439314324522775,52.434172807589675,47.94746592193815,-3.9995397962253776,-4.118214145047091,6.229996190491306,16.761755388317482,17.63440421788996,8.889999389648438,-1.8794986656384651,4.402500152587891,-3.3936846509695897,12.198684956145371,0.5044077508091505,8.30059255436663,1.0086670442395018,95.5493775251152,51.975637725721654,3.8980924017787393,5,-5.744998931884766,-3.8649978637695312,7.577497482299805,13.680000305175781,-28.51000213623047,3,-0.1517337197425751,-1.5144506503729804,108.52999877929688,1.020060881790833,106.58999633789062,-1.8562153590689117,109.93000030517578,-0.1517337197425751
10641,2022-05-27,119.4800033569336,119.6999969482422,116.4000015258789,116.62000274658205,8510500.0,0.038324530058269746,1.000004623892569,0.35265109680769424,63.60753430240497,49.26993678612141,-8.062872482325446,-8.231166251255402,1.454220369905073,11.856346450812481,16.719531215408615,4.629997253417983,-0.503829091846427,8.356003570556638,-0.3750532796954644,17.08706042080874,3.9904751454305796,12.721531995682696,-18.150001525878906,98.49628412433768,47.696212661063306,4.365528425126052,5,-8.965003967285156,-8.965003967285156,2.7899932861328125,9.269996643066406,-28.730003356933594,4,-0.2047205057468534,-1.1191895199937436,115.06999969482422,-1.5144506503729804,108.52999877929688,1.020060881790833,106.58999633789062,-0.2047205057468534
10642,2022-05-31,117.29000091552734,118.68000030517578,115.55999755859376,117.5500030517578,9751200.0,-0.018329447437860025,1.4761959545989758,-0.09090981844178535,59.87111822386646,49.50865667259012,-5.369996844923108,-6.009011181820966,3.1439119488828737,13.606947556395028,15.480496555826239,3.9200057983398295,0.3519879759039952,5.950001144409185,-3.178066143295112,15.078068432113483,1.3859675005570296,10.514034788261341,-15.592599182128907,83.52702334136247,26.954469581502593,4.56403364385215,5,-6.775001525878906,-6.775001525878906,4.974996566772461,11.459999084472656,-26.099998474121108,1,-0.21613094275937694,1.000004623892569,119.4800033569336,-1.1191895199937436,115.06999969482422,-1.5144506503729804,108.52999877929688,-0.21613094275937694
10643,2022-06-01,114.45999908447266,118.5,112.8000030517578,117.95999908447266,6852200.0,-0.024128244598555892,1.4890806416684774,13.461427858799409,60.37810120650491,51.015519810958395,-3.255445958921456,-3.296017418194751,5.4607064473415505,15.935116399397089,14.67586297126487,5.699996948242202,0.5929699528750092,3.0869995117187443,-6.083188557046455,12.257187580483944,-1.4980945226638482,7.672093546101337,-12.402545446777339,64.18319311341406,0.71867815568487,4.585094034382599,6,-3.9449996948242188,-3.9449996948242188,7.23499870300293,13.720001220703125,-25.839996337890625,2,-0.20513713013583534,1.4761959545989758,117.29000091552734,1.000004623892569,119.4800033569336,-1.1191895199937436,115.06999969482422,-0.20513713013583534
10644,2022-06-02,117.33000183105469,117.41000366210938,113.5500030517578,114.69000244140624,6408500.0,0.025074285947389807,1.7571402880638354,-0.7542855398995576,60.401494406187346,52.12609317833216,-5.795913203523114,-6.622101351064487,2.0590003277222024,12.663173196056846,14.743970567135722,3.8600006103515767,0.7716563300635784,6.031002044677734,-2.9074550961188805,14.96945918547435,1.561773474279434,10.500230615076035,-14.919697327148427,81.5994128682086,13.480434807046393,4.469228570398305,6,-6.81500244140625,-6.81500244140625,3.1799983978271484,9.665000915527344,-28.599998474121094,3,-0.26472346972867233,1.4890806416684774,114.45999908447266,1.4761959545989758,117.29000091552734,1.000004623892569,119.4800033569336,-0.26472346972867233
10645,2022-06-03,114.95999908447266,116.33999633789062,114.13999938964844,114.88999938964844,5080700.0,-0.02019946057782085,-1.8025444278681912,0.026515042048377166,53.22379145606363,53.212725029370766,-3.0892158069614055,-4.3581951749571886,3.9896833715038724,14.632853397557483,14.785366890317714,3.19000244140625,0.0031997876247089607,3.5864994049072294,-5.4524192568509875,12.625418066665446,-0.9329599259718719,8.10595873578633,-12.203900731679681,31.304318019982475,-32.39636768658114,4.519459330879105,6,-2.575000762939453,-4.444999694824219,5.085000991821289,10.884998321533203,-25.87999725341797,4,-0.2519137031585468,1.7571402880638354,117.33000183105469,1.4890806416684774,114.45999908447266,1.4761959545989758,117.29000091552734,-0.2519137031585468
10646,2022-06-06,115.0,117.87999725341795,114.37000274658205,117.13999938964844,3824600.0,0.0003479550786873453,-1.0647063575409974,-30.571553133514985,54.835253930304184,54.16114435412424,-2.0008316540999544,-4.428342657823919,3.270623911472086,14.143032331685504,14.409253292370867,3.509994506835909,0.33178535167819234,3.501500320434573,-5.6711677965783025,12.674168437447449,-1.0848337380718647,8.087834378941011,-11.90502367529804,37.414931562482714,-23.502593082089945,4.586334058506438,6,-2.615001678466797,-4.4850006103515625,5.045000076293945,10.84499740600586,-23.330001831054688,0,-0.24730436905570652,-1.8025444278681912,114.95999908447266,1.7571402880638354,117.33000183105469,1.4890806416684774,114.45999908447266,-0.24730436905570652
10647,2022-06-07,115.66999816894531,115.98999786376952,112.4000015258789,113.1999969482422,4725500.0,0.00582607103430699,1.3086788638828089,-1.154206507091054,48.5749115139314,55.343949000525576,-1.9791097084431897,-4.550353191263795,1.9646758990477764,12.909176502669197,13.475986692697159,3.589996337890611,0.5189873110333991,3.6754985809326115,-5.2580640929093505,12.609061254774574,-0.7912827559883766,8.1422799178536,-12.242921431772544,53.60651575470364,-2.6757502244871674,4.466781336920983,6,-3.2849998474121094,-5.154998779296875,4.375001907348633,10.174999237060547,-21.199996948242188,1,-0.2154404648001088,-1.0647063575409974,115.0,-1.8025444278681912,114.95999908447266,1.7571402880638354,117.33000183105469,-0.2154404648001088
10648,2022-06-08,112.45999908447266,115.66999816894531,111.19000244140624,115.2699966430664,5138300.0,-0.027751354156539287,1.4819916731830076,-1.1376502711985932,51.44479133635004,56.085685464800285,2.403911528068278,-0.9744695900362785,4.468969812667524,15.568769852807918,12.53915108224109,4.479995727539077,1.4293098775688975,0.2014995574951115,-8.440307536744584,8.843306651734807,-4.119403989624729,4.522403104614952,-8.707463943078494,18.98352209161916,-35.517001989736656,4.320903547119847,6,0.7999992370605469,-1.9449996948242188,7.585000991821289,13.384998321533203,-19.31999969482422,2,-0.1891338859703331,1.3086788638828089,115.66999816894531,-1.0647063575409974,115.0,-1.8025444278681912,114.95999908447266,-0.1891338859703331
10649,2022-06-09,107.23999786376952,111.97000122070312,107.1500015258789,111.0999984741211,5947900.0,-0.04641651487816756,-1.3861424281910373,1.3736668911140606,45.96588476840806,55.36698679378011,8.2938718681078,4.750575096642862,8.786199577989692,20.045625941607497,11.563235355307869,5.30999755859375,1.8435349580785498,-5.184501647949233,-13.260946618274374,2.8919433223759086,-9.22272413311181,-1.146279162786655,-3.168513486238396,0.8387360086232922,-54.516718012258956,4.0382224851625725,6,6.18500137329103,3.2750015258789205,12.482501983642592,18.604999542236342,-9.009994506835923,3,-0.1736292007469179,1.4819916731830076,112.45999908447266,1.3086788638828089,115.66999816894531,-1.0647063575409974,115.0,-0.1736292007469179
10650,2022-06-10,101.87999725341795,106.30999755859376,101.80999755859376,105.4499969482422,8391600.0,-0.049981356929534315,-1.4258766094222204,0.924870241017678,44.84930323035885,53.282738896886094,12.947698694512383,10.251850342965312,13.344353721128357,24.857527769384475,10.709790007701676,5.430000305175753,2.9413080045916047,-10.300502014160173,-19.335484913155,-1.2655191151653469,-14.817993463657587,-5.78301056466276,17.819999694824247,0.43559238427823843,-55.473437951150096,4.517491449497415,6,8.365001678466811,8.635002136230483,17.35250282287599,23.075000762939467,0.3500061035156392,4,-0.12907336328028018,-1.3861424281910373,107.23999786376952,1.4819916731830076,112.45999908447266,1.3086788638828089,115.66999816894531,-0.12907336328028018
10651,2022-06-13,96.31999969482422,98.8499984741211,95.6500015258789,98.26000213623048,10484200.0,-0.054573986145324604,1.0512833052936343,0.5434180972673085,35.381315513609664,50.561649706857565,16.62528903431034,15.376287164969227,18.150316502364404,29.979865728176108,11.347792607330605,6.229995727539048,3.3483494986743523,-15.083499526977533,-26.573769981535136,-3.5932290724199305,-20.828634754256342,-9.338364299698725,23.02219726562501,3.293993557399016,-50.699308996018566,5.745135227278804,6,10.755001068115234,11.354999542236328,22.735002517700195,28.634998321533203,7.519996643066406,0,-0.07516609101649085,-1.4258766094222204,101.87999725341795,-1.3861424281910373,107.23999786376952,1.4819916731830076,112.45999908447266,-0.07516609101649085
10652,2022-06-14,96.62000274658205,97.95999908447266,95.38999938964844,97.4000015258789,7058400.0,0.003114649633599864,1.7052715270081433,0.4020607204656182,38.542875654596024,48.13551353442325,14.622629444758815,14.740437763407371,17.225742625203537,29.302095810423353,12.030045656261217,2.5699996948242188,2.776988072615225,-14.09049644470214,-27.350796825432084,-0.8301960639721955,-20.720646635067112,-7.460346254337168,21.77450639648437,6.065105675397152,-48.4383010462963,6.630150190364972,6,10.014995574951158,10.924995422363267,21.44750022888182,28.334995269775376,5.049995422363267,1,-0.051231674983696296,1.0512833052936343,96.31999969482422,-1.4258766094222204,101.87999725341795,-1.3861424281910373,107.23999786376952,-0.051231674983696296
10653,2022-06-15,97.41999816894531,99.3000030517578,95.58999633789062,97.8499984741211,9377200.0,0.008279811629290812,1.2282259302450897,0.5512833052936443,36.889310963385036,45.52304870744519,12.461809476797342,13.081650683192322,15.732152156231166,28.190455872385286,13.582048251661078,3.7100067138671733,1.0900424858752444,-12.319501113891604,-26.501987015056955,1.8629847872737457,-19.410744064474272,-5.2282581633089364,19.59424038891602,12.243658354094057,-39.93731312990166,7.091242950582673,6,9.21500015258789,10.125,18.30999946594237,26.27499771118164,3.5800018310546875,2,-0.030281225658886912,1.7052715270081433,96.62000274658205,1.0512833052936343,96.31999969482422,-1.4258766094222204,101.87999725341795,-0.030281225658886912
10654,2022-06-16,89.58999633789062,95.11000061035156,88.75,94.79000091552734,13359300.0,-0.08037366021580017,1.1780809211703798,12.093025318926207,20.81997621712489,41.92262479200756,17.816698457043188,20.23616869415558,23.012472446268646,35.592577261545756,15.064349776634185,8.669998168945312,-0.5562284623931788,-19.062002944946286,-35.82798704311203,-2.296018846780541,-27.44499499402916,-10.679010895863414,26.12678786987793,4.783578899072999,-40.18025671670318,8.382992049082873,6,13.72500228881836,14.635002136230469,25.20500373840332,34.005001068115234,9.32000732421875,3,0.03962499382597251,1.2282259302450897,97.41999816894531,1.7052715270081433,96.62000274658205,1.0512833052936343,96.31999969482422,0.03962499382597251
10655,2022-06-17,89.83000183105469,90.94000244140624,87.62000274658203,88.20999908447266,14451300.0,0.002678931833626663,-1.3714322304298796,-0.31153871547518613,12.458860884827871,37.214136675843534,15.239750788006447,19.340938101466023,22.290967217941585,35.02233586200613,16.563183654310702,3.3199996948242045,-2.1682702467067827,-17.77649765014648,-36.489077215782686,0.9360819154897229,-27.132787432964577,-8.420207867328386,23.72943964009238,18.921224543918356,-18.47504642428366,9.356289782818099,6,11.974998474121094,13.829998016357422,23.999998092651367,32.97999572753906,13.629997253417969,4,0.09350997834417263,1.1780809211703798,89.58999633789062,1.2282259302450897,97.41999816894531,1.7052715270081433,96.62000274658205,0.09350997834417263
10656,2022-06-21,95.16999816894531,95.68000030517578,91.16000366210938,91.6999969482422,12207400.0,0.05944557752468582,1.0133590704724103,2.141972430617359,24.061914745108652,34.49047036819657,7.589134875099688,13.820331013811568,16.42262447946871,29.338447959074813,16.467409398164286,5.849998474121094,-4.0320574239231775,-11.872001266479487,-31.39387513683417,7.649872603875195,-21.632938201656827,-2.1110643313021455,15.795499429745249,64.6403700778813,31.712856076633656,9.76093693517734,6,6.475002288818359,8.490001678466797,17.080001831054688,27.329998016357422,9.990005493164062,1,0.07418309681434887,-1.3714322304298796,89.83000183105469,1.1780809211703798,89.58999633789062,1.2282259302450897,97.41999816894531,0.07418309681434887
10657,2022-06-22,93.94000244140624,95.93000030517578,92.8499984741211,93.08999633789062,7652000.0,-0.012924196187916182,-3.6315753243922306,0.244958445099157,25.000004647535548,31.552160736106067,6.048656088928965,14.53625597372529,17.17774839655641,30.300610245587805,16.34824529435489,3.0800018310546875,-5.451091042709322,-12.302497100830095,-32.61987199249984,8.014877790839648,-22.461184546664967,-2.1438096549952235,14.690945672073468,54.10958501451082,24.097374200943637,10.158687445834872,6,5.854999542236342,9.719997406005874,18.309997558593764,28.5599937438965,12.040000915527358,2,0.10538634915045231,1.0133590704724103,95.16999816894531,-1.3714322304298796,89.83000183105469,1.1780809211703798,89.58999633789062,0.10538634915045231
10658,2022-06-23,93.27999877929688,95.31999969482422,92.11000061035156,94.62999725341795,8286300.0,-0.007025799925021614,1.3516447892417285,-1.58822209456792,19.031674069451654,28.55947065844424,4.136899842271575,14.912555396896963,17.465345225807198,30.64949898879206,16.08473951512874,3.2099990844726562,-7.142024776313065,-12.297000885009766,-33.42232892146289,8.82832715144336,-22.859664903236336,-1.7343368667831953,13.249854797493057,68.11068225719973,42.78053805084759,10.562664018226565,6,3.6850013732910156,10.380001068115234,18.592500686645508,29.21999740600586,13.120002746582031,3,0.08994424849317828,-3.6315753243922306,93.94000244140624,1.0133590704724103,95.16999816894531,-1.3714322304298796,89.83000183105469,0.08994424849317828
10659,2022-06-24,97.36000061035156,98.27999877929688,94.66999816894531,95.31999969482422,10582900.0,0.04373929979038804,-1.1616744445282001,-1.5111134972619078,28.293046279409353,26.719886552783183,-1.6672978250493458,10.490681204765707,13.106828034761918,26.187457056376218,15.736498350629619,5.0,-8.607200422375826,-7.658499145507818,-29.044121363307767,13.72712307229213,-18.351310254407792,3.034311963392156,7.2788678834175755,91.36961996869513,64.0359290580352,10.692811108899974,6,-3.8999977111816406,6.299999237060547,14.057498931884766,25.139995574951172,7.6299972534179545,4,0.03738701075214901,1.3516447892417285,93.27999877929688,-3.6315753243922306,93.94000244140624,1.0133590704724103,95.16999816894531,0.03738701075214901
10660,2022-06-27,97.61000061035156,98.87000274658205,96.54000091552734,97.97000122070312,4950100.0,0.0025677896305746906,1.157405445117887,-0.1764708082292707,28.66257743601419,25.973360099717016,-2.8906800634045027,9.344659114823486,12.501327996319986,25.54612614561151,16.583111914441854,2.3300018310547017,-10.134496596349834,-6.535499191284174,-27.616788520505764,14.545790137937416,-17.07614385589497,4.005145473326621,5.326981308698862,83.65755790077813,55.21971771185731,10.540644664610793,6,-4.149997711181641,6.049999237060547,13.807498931884766,24.889995574951172,11.40000152587892,0,0.013318338731983959,-1.1616744445282001,97.36000061035156,1.3516447892417285,93.27999877929688,-3.6315753243922306,93.94000244140624,0.013318338731983959
10661,2022-06-28,95.0199966430664,98.91000366210938,94.73999786376952,98.11000061035156,6494200.0,-0.026534207059624615,-1.2849337288075267,8.583329801212225,25.80267316640213,24.557782045473257,-0.5637595580323165,10.549080483644303,14.811238935939997,27.691436314419377,18.084499462270422,4.170005798339858,-11.188372345888567,-7.902502822875974,-28.055662800531664,12.250657154779717,-17.97908281170382,2.1740771659518714,6.385287358737173,42.794040099182084,16.815314241463255,10.076579988827843,6,-1.5599937438964844,8.640003204345703,16.397502899169922,27.479999542236328,16.040000915527358,1,0.08882343443044216,1.157405445117887,97.61000061035156,-1.1616744445282001,97.36000061035156,1.3516447892417285,93.27999877929688,0.08882343443044216
10662,2022-06-29,91.94000244140624,94.1999969482422,91.41000366210938,93.97000122070312,7570200.0,-0.03241416870629743,1.2409672516913282,0.6569566902790821,25.881527736901745,23.334695020308445,1.992048233345571,12.261177559780222,17.520896067014817,30.372172464372582,19.837005377357126,3.6099929809570312,-11.950734838020622,-9.71499710083009,-29.24241826892569,9.81242406726551,-19.47870768487789,0.04871348321771052,8.086753434875192,7.066650390624811,-18.979131283567973,9.763710584047798,6,1.3250007629394673,11.719997406005874,18.64749908447267,29.729995727539077,17.68000030517581,2,0.14378943734669036,-1.2849337288075267,95.0199966430664,1.157405445117887,97.61000061035156,-1.1616744445282001,97.36000061035156,0.14378943734669036
10663,2022-06-30,90.9800033569336,93.5199966430664,89.2699966430664,90.25,8183600.0,-0.01044158210768431,-2.1598394713331537,-0.35960778123543397,28.761761983610754,24.217115661029098,2.1707427507815993,11.986474415832333,18.021166379563923,30.938286717839787,21.327480110001414,4.25,-11.81136974358833,-9.500996398925778,-28.6056547634696,9.603661965618045,-19.053325581197697,0.05133278334614033,7.930000305175781,17.73864594174281,-11.020783729127594,9.552329182271912,6,2.2849998474121094,12.679996490478516,19.607498168945312,30.68999481201172,16.849998474121094,3,0.16487139422441932,1.2409672516913282,91.94000244140624,-1.2849337288075267,95.0199966430664,1.157405445117887,97.61000061035156,0.16487139422441932
10664,2022-07-01,86.2699966430664,88.72000122070312,84.45999908447266,88.72000122070312,13121600.0,-0.051769691581443955,2.4775462667418187,-3.3561552208856327,29.25857217004851,26.083750248275834,7.107736065764826,15.020334447774445,22.18047748706121,35.21407978053257,23.085684316530514,6.5200042724609375,-12.064713259953251,-12.658002853393555,-31.0314413806817,5.715435673894589,-21.844722117037634,-3.4712835897494756,11.511006927490229,12.525930693440465,-18.997684070941162,9.186719263644074,7,5.415004730224609,15.810001373291016,24.3175048828125,35.400001525878906,13.390007019042969,4,0.23333726285047174,-2.1598394713331537,90.9800033569336,1.2409672516913282,91.94000244140624,-1.2849337288075267,95.0199966430664,0.23333726285047174
10665,2022-07-05,86.0,86.2300033569336,82.66999816894531,83.23999786376953,9549900.0,-0.003129670262808637,1.2111772692055263,-1.1265293793421294,34.044529330819145,27.192929646688114,7.5737767485386485,13.712526248452846,21.95621031676356,35.00205068068183,25.00288052670074,3.5999984741210938,-12.36733033270579,-11.479999542236328,-29.08199995841494,6.122000873942284,-20.280999750325634,-2.678999334147022,10.182483032226557,20.50493044756907,-13.986862632242474,8.801000208089308,7,4.790000915527344,15.18499755859375,24.587501525878906,35.66999816894531,19.0500030517578,1,0.2208139286484827,2.4775462667418187,86.2699966430664,-2.1598394713331537,90.9800033569336,1.2409672516913282,91.94000244140624,0.2208139286484827
10666,2022-07-06,86.55999755859375,87.4800033569336,84.94999694824219,86.25,5732400.0,0.006511599518532085,1.3534843119025144,0.11231786907858547,34.57054346800929,28.256322848962974,6.329640998147738,11.502361852857547,20.991433088540248,33.87136920530065,27.220131096794876,2.5300064086914062,-11.183410252840034,-9.498001861572263,-25.678229099143394,6.682225375998868,-17.58811548035783,-1.4078882427866972,7.730737592773437,33.738072866349896,-4.169831424776298,8.090113618785567,7,4.230003356933594,14.625,23.70500373840332,35.11000061035156,18.970001220703125,2,0.2593577311787698,1.2111772692055263,86.0,2.4775462667418187,86.2699966430664,-2.1598394713331537,90.9800033569336,0.2593577311787698
10667,2022-07-07,90.75,91.16000366210938,88.66999816894531,88.69000244140625,7469600.0,0.048405759699449824,-1.3714269106128203,6.645205749163221,40.733541051817554,30.667641402559184,1.832228513229552,5.638795604066644,16.383156222818826,29.199988162954384,28.908072199726664,4.600006103515625,-9.591820299225958,-4.061999511718753,-17.48658713778903,9.362588114351524,-10.774293324753899,2.650294301316393,1.913831973828124,74.47007343205372,31.93957269573307,6.712293813035141,7,0.04000091552734375,9.924999237060547,19.764999389648438,30.919998168945312,19.629997253417955,3,0.22380162599001396,1.3534843119025144,86.55999755859375,1.2111772692055263,86.0,2.4775462667418187,86.2699966430664,0.22380162599001396
10668,2022-07-08,91.19000244140624,91.6500015258789,89.30000305175781,89.63999938964844,4890800.0,0.004848511751032847,-1.1076259878887407,0.7524295576427296,52.79721287073246,33.39032657937286,1.189691515097195,3.714014360808889,15.700288871857211,28.392519485915514,30.43552465511138,2.3499984741210938,-8.810474770819994,-2.558497238159191,-13.172184651517824,8.055190175199442,-7.865340944838508,2.7483464685201255,-8.520004272460923,94.87751767801402,45.60712316296269,5.306843706679318,7,-0.40000152587889204,9.39499664306642,19.3249969482422,30.479995727539077,18.58999633789064,4,0.2021054919591425,-1.3714269106128203,90.75,1.3534843119025144,86.55999755859375,1.2111772692055263,86.0,0.2021054919591425
10669,2022-07-11,88.62000274658203,90.06999969482422,87.81999969482422,89.5,5319300.0,-0.028182910692162166,1.2277264744207128,-0.567739045687683,48.04397175471386,35.54381483700616,2.6703613350366027,5.077871725421119,17.996098878806862,30.5864373141155,31.44669114036321,3.370002746582017,-8.087882505114663,-4.197497177124021,-12.927782746027276,4.532788391779235,-8.562639961575641,0.16764560732760003,-5.770404510498054,66.25837810007756,12.605845336541392,4.365142784451624,7,2.1699981689453125,11.65499496459961,21.894996643066406,33.04999542236328,19.869995117187486,0,0.216768206828041,-1.1076259878887407,91.19000244140624,-1.3714269106128203,90.75,1.3534843119025144,86.55999755859375,0.216768206828041
10670,2022-07-12,88.7300033569336,90.0199966430664,88.08999633789062,89.23999786376953,5492300.0,0.0012412616445760527,-1.156414627908959,0.579541021128287,37.47082944565778,36.840276645812345,1.3055600739546804,4.144694749299276,17.41990890893038,29.969758649348307,31.759872396920397,1.9300003051757812,-7.078341623888505,-3.429996871948248,-11.216187243744713,4.356193499848217,-7.32309205784648,0.4630983139499847,-5.704397055053718,56.41796755345981,3.9836702341578913,3.893095185898229,7,-0.29500579833984375,11.544994354248047,21.784996032714844,32.93999481201172,17.269996643066406,1,0.12318268783567765,1.2277264744207128,88.62000274658203,-1.1076259878887407,91.19000244140624,-1.3714269106128203,90.75,0.12318268783567765
10671,2022-07-13,89.08000183105469,90.12000274658205,86.4800033569336,86.52999877929688,5786900.0,0.003944533538595252,-1.7471756780100298,-5.0000598390330016,40.20951012047187,38.43227468843125,0.027227179872582497,3.398738201941498,16.7361545363824,29.092090076939698,31.448420781095958,3.6399993896484517,-6.770561709403964,-2.717998504638672,-10.361744190504623,4.92574718122728,-6.539871347571648,1.103874338294304,-5.881907624694833,50.29012369363174,-1.8524412904975733,3.821872842932977,7,-0.9850044250488281,11.194995880126953,22.369997024536133,32.589996337890625,19.18999481201172,2,0.17927706435156043,-1.156414627908959,88.7300033569336,1.2277264744207128,88.62000274658203,-1.1076259878887407,91.19000244140624,0.17927706435156043
10672,2022-07-14,91.66999816894531,92.08000183105469,86.41000366210938,88.4800033569336,8686500.0,0.02907494706615177,1.8279277548092747,1.2509768605228673,46.99065306476343,40.45770703078154,-2.9112456076447586,0.4415228184933113,13.751153518353192,26.055819917533313,30.92261543036299,5.6699981689453125,-6.466885953122912,0.11949806213378622,-7.179630632249697,7.41862675651727,-3.5300662850579556,3.769062409325528,-8.30286581619508,92.7688925129646,40.88451697854835,3.64956434719174,7,-4.2949981689453125,7.659999847412109,19.780000686645508,30.0,12.959999084472642,3,0.15119451169626896,-1.7471756780100298,89.08000183105469,-1.156414627908959,88.7300033569336,1.2277264744207128,88.62000274658203,0.15119451169626896
10673,2022-07-15,94.47000122070312,94.58999633789062,90.20999908447266,92.36000061035156,8051200.0,0.030544377742841133,2.72767175944263,0.6614432733264932,44.3266602843754,42.131939043484536,-5.771014537377482,-2.7308293315290513,10.553780392192863,22.871111691481232,30.470943316996035,4.379997253417969,-5.715248602656359,3.0670009613037053,-3.8414901332149753,9.975492055822386,-0.38724458595564215,6.521246508563053,-10.754354088820719,98.5330657135822,49.50997626183471,3.4542455472593403,7,-5.840003967285156,4.6999969482421875,16.979997634887695,27.199996948242188,6.339996337890639,4,0.16841320871316068,1.8279277548092747,91.66999816894531,-1.7471756780100298,89.08000183105469,-1.156414627908959,88.7300033569336,0.16841320871316068
10674,2022-07-18,93.13999938964844,96.4000015258789,92.5500030517578,95.76000213623048,5683400.0,-0.014078562653423776,-1.0263174273650573,-1.2417071036512675,41.58191957268498,42.96942684813629,-3.7593566261779188,-1.1818265772502343,11.301252693625742,23.85410752428396,29.125780439341558,3.849998474121108,-4.756005164797983,1.5594989776611357,-5.3352662431829145,8.454264198505186,-1.8878836327608894,5.006881588083161,-8.771891305405532,67.36733900561246,21.786519135626136,3.4473826104220264,7,-2.4650001525878906,4.180000305175781,18.747499465942383,28.529998779296875,8.790000915527344,0,0.17865578160501694,2.72767175944263,94.47000122070312,1.8279277548092747,91.66999816894531,-1.7471756780100298,89.08000183105469,0.17865578160501694
10675,2022-07-19,98.2300033569336,98.63999938964844,94.37000274658205,94.68000030517578,8203200.0,0.05464895856388474,-1.0479609199187732,-1.354961576429265,55.52496794604116,45.29769623458428,-7.746747842306689,-5.913442220919109,5.848005371153533,18.481493869552963,27.432663748839992,5.5,-3.8276548303924187,6.229502868652347,-1.2175471759368577,13.67655291324155,2.5059778463577373,9.953027890946956,-12.899343797359805,96.64761916644314,48.61933537420839,3.7235250222946044,7,-5.7050018310546875,-3.7400054931640625,13.739995956420898,23.43999481201172,3.25,1,0.10444868325571233,-1.0263174273650573,93.13999938964844,2.72767175944263,94.47000122070312,1.8279277548092747,91.66999816894531,0.10444868325571233
10676,2022-07-20,102.2300033569336,102.86000061035156,97.51000213623048,97.58999633789062,8314000.0,0.04072075601448777,-1.2291681567842143,1.307043107116607,67.16716362513495,48.23476540939732,-10.381977323569828,-9.863090867521862,1.5550238971613055,14.130497569692125,26.56280352677006,5.3499984741210795,-2.411156051840635,9.876502609252924,1.224968361736785,18.528036856769063,5.5507354854948545,14.202269733010993,-15.568409814352336,96.17022875201634,41.18591682818527,4.325767123758067,7,-7.595001220703125,-9.465003967285156,8.149995803833008,19.43999481201172,2.7699966430664062,2,0.036877594828042426,-1.0479609199187732,98.2300033569336,-1.0263174273650573,93.13999938964844,2.72767175944263,94.47000122070312,0.036877594828042426
10677,2022-07-21,103.83999633789062,103.97000122070312,101.0199966430664,103.54000091552734,5463800.0,0.01574873254513931,9.535633029522758,0.06465408805031446,70.99933348698433,50.25722325564753,-11.10801145191958,-11.271255901064691,-0.11767697458368787,12.138582444966772,25.768184519468402,2.9500045776367188,-1.1490930426692643,10.99149589538574,0.9384255360856173,21.04456625468586,5.964960715735685,16.018031075035793,-15.234593947176933,99.05519721926356,37.733656256958334,5.026535179650059,7,-8.649993896484375,-10.519996643066406,3.535003662109375,14.635005950927734,-5.039993286132827,3,0.04266179180862806,-1.2291681567842143,102.2300033569336,-1.0479609199187732,98.2300033569336,-1.0263174273650573,93.13999938964844,0.04266179180862806
10678,2022-07-22,101.66999816894531,103.95999908447266,100.94000244140624,103.70999908447266,5100400.0,-0.02089751777228721,1.377949255533573,-6.800106813153277,77.42166080107032,53.521410927464906,-8.15240376286225,-8.896605496540474,1.917004597383965,13.93443282189422,24.83657121128414,3.0199966430664205,0.11742394946186607,8.40199775695801,-2.399250603329918,19.20324611724594,3.0013735768140464,13.802621937101975,-10.913551942033095,79.8598649690482,11.85518046462694,5.400624180143962,7,-6.4799957275390625,-8.349998474121094,5.420000076293945,14.700004577636719,-5.129997253417969,4,0.029113791066996964,9.535633029522758,103.83999633789062,-1.2291681567842143,102.2300033569336,-1.0479609199187732,98.2300033569336,0.029113791066996964
10679,2022-07-25,101.0,101.2699966430664,99.45999908447266,100.51000213623048,4367000.0,-0.006589929979461395,2.5145885646985624,-0.24019492346298862,76.33427361348863,57.839571390557225,-6.192872046657456,-8.36900898497268,2.5462064886444296,14.295877924035722,24.383541169432338,2.2099990844726562,0.9353203478045771,7.549999618530279,-3.656623999911588,18.756623236972146,1.9466878093093527,13.153311427751206,-8.393656073957061,69.0624823669564,-4.746097326570691,5.603311809220932,7,-5.80999755859375,-7.680000305175781,6.089998245239258,13.21499633789061,-6.480003356933594,0,-0.0018812122911509022,1.377949255533573,101.66999816894531,9.535633029522758,103.83999633789062,-1.2291681567842143,102.2300033569336,-0.0018812122911509022
10680,2022-07-26,98.91000366210938,100.9800033569336,98.56999969482422,100.58000183105469,5073900.0,-0.02069303304842207,-1.0510616193753652,-3.40817438692108,70.57648844404561,61.213680093176535,-2.801601695382047,-6.510418583870987,4.478723654114333,16.00503288245443,24.016544027304093,2.4300003051757812,1.214260065320019,5.395003128051755,-5.927694104259615,16.717700360363125,-0.2663454881039371,11.056351744207447,-4.712747714814014,21.67185331719254,-54.84228092580419,5.661348616155686,7,-3.720001220703125,-5.590003967285156,4.859994888305664,10.314994812011733,-4.840003967285156,1,0.03053277253313169,2.5145885646985624,101.0,1.377949255533573,101.66999816894531,9.535633029522758,103.83999633789062,0.03053277253313169
10681,2022-07-27,103.45999908447266,104.5,100.05999755859376,100.56999969482422,7275000.0,0.04600136744415373,-1.2710988659335263,-1.73054045410937,70.92526229979741,63.87308111929142,-5.696309922544344,-10.957486008507445,-0.3435398241394978,11.13734415568318,23.57392311823544,5.589996337890625,2.0393043526503476,9.52299842834472,-2.634241526239748,21.68023838292919,3.4443784510524864,15.601618405636955,-7.894558798900206,82.46204279922857,5.454327488348085,6.078619977292232,7,-6.104999542236328,-9.875,-0.7274990081787109,4.840000152587891,-11.650001525878892,2,-0.019137789919391412,-1.0510616193753652,98.91000366210938,2.5145885646985624,101.0,1.377949255533573,101.66999816894531,-0.019137789919391412
10682,2022-07-28,105.16000366210938,105.29000091552734,100.75,103.37000274658205,6090500.0,0.016431515490819892,3.429279076431817,0.6193776102302497,72.08347423878496,66.95717155867025,-5.90220062174366,-12.24405915602162,-2.257183590880402,9.20454548525501,22.72392549432926,4.540000915527344,3.332120250504616,10.562002944946286,-2.5389987743059237,23.663004664198496,4.011502085320174,17.1125038045724,-8.165033822228523,98.06551741363573,22.354960639422146,6.550500859626108,7,-6.240001678466797,-11.180004119873047,-2.5075035095214844,0.5999984741210938,-13.920005798339858,3,-0.0015215258324209335,-1.2710988659335263,103.45999908447266,-1.0510616193753652,98.91000366210938,2.5145885646985624,101.0,-0.0015215258324209335
10683,2022-07-29,105.9800033569336,106.5500030517578,103.04000091552734,103.5,5817700.0,0.0077976385152949135,-1.0647062123438977,1.3854760270907411,79.04954256810412,71.1202407803835,-5.495743101211545,-12.524832337121182,-3.4907317359020027,8.258262340322801,21.64861624539577,3.5100021362304545,4.6501165481080875,10.632002639770505,-3.288691897654516,24.552697177195526,3.6716553710579944,17.592349908483015,-7.4919279234363785,92.85714968617214,15.292038345739257,6.960347268712508,7,-5.520000457763672,-11.370002746582031,-4.25250244140625,-0.220001220703125,-15.69000244140625,4,-0.06774863255093544,3.429279076431817,105.16000366210938,-1.2710988659335263,103.45999908447266,-1.0510616193753652,98.91000366210938,-0.06774863255093544
10684,2022-08-01,106.4000015258789,107.33999633789062,103.66999816894531,104.48999786376952,4737500.0,0.003962994486146565,-1.067602824807761,0.770161724486945,79.26466656322292,73.75798507118147,-4.28792622575439,-11.973293564428971,-4.150615846767337,7.634422887531144,20.0306891873272,3.6699981689453125,5.70589910517262,10.045500564575192,-4.021691254823395,24.11269238397378,3.0119046548758917,17.079096474274493,-6.299540568729569,89.28169701461765,8.668114451814873,7.033595909699297,8,-3.9750022888183594,-11.395004272460938,-6.087501525878906,-1.3950004577636719,-14.45999908447267,0,-0.0926691773397521,-1.0647062123438977,105.9800033569336,3.429279076431817,105.16000366210938,-1.2710988659335263,103.45999908447266,-0.0926691773397521
10685,2022-08-02,104.98999786376952,106.54000091552734,103.66000366210938,104.70999908447266,4137900.0,-0.013251913927524228,-1.420176310306139,0.14659593845366395,75.45599986718743,74.67896687585397,-2.0318459927690498,-9.557689190894436,-2.9824857173188803,8.758943673850652,18.14112764161927,2.8799972534179688,6.699705833297884,7.6859970092773295,-5.996747195699228,21.368741214253888,0.8446249067890506,14.527369111765609,-3.441629830471925,67.71979576694265,-16.038422000509186,6.841372102488279,8,-2.034999847412095,-9.985000610351548,-6.429996490478501,0.005004882812514211,-11.199996948242173,1,-0.09972379687337962,-1.067602824807761,106.4000015258789,-1.0647062123438977,105.9800033569336,3.429279076431817,105.16000366210938,-0.09972379687337962
10686,2022-08-03,109.01000213623048,110.5999984741211,105.68000030517578,105.73999786376952,6088000.0,0.03828940236456768,-1.9026543095959345,11.678637602180531,76.52999358225048,75.29348466421688,-5.575266162027063,-12.447762526949248,-7.064659366899562,4.532214371172984,16.708569388313567,5.610000610351577,8.101008337397218,10.583501052856462,-3.071494536253269,24.238496641966194,3.7560032583015897,17.410998847411335,-6.303308442014284,83.85790269848256,1.1882732652141215,6.827497794554866,8,-4.425003051757827,-12.37500381469728,-10.450000762939467,-4.014999389648452,-12.5,2,-0.13705166634833787,-1.420176310306139,104.98999786376952,-1.067602824807761,106.4000015258789,-1.0647062123438977,105.9800033569336,-0.13705166634833787
10687,2022-08-04,111.05999755859376,111.19000244140624,109.02999877929688,109.41999816894531,5279600.0,0.018805571802497534,1.2736771095174422,0.501528210057722,75.97870363821607,75.1331560905664,-7.256499031771185,-13.595201050534897,-9.266150463915508,2.3065521656679806,16.07286762492914,2.180000305175753,8.802529172139685,11.617996597290059,-2.6407518590693115,25.87674505364943,4.488622369110374,18.747370825469744,-7.399993896484389,98.40484836230196,17.008939948022643,7.129374228179689,8,-6.17999649047853,-14.129997253417983,-12.499996185302749,-6.064994812011733,-14.759994506835966,3,-0.1733297354868386,-1.9026543095959345,109.01000213623048,-1.420176310306139,104.98999786376952,-1.067602824807761,106.4000015258789,-0.1733297354868386
10688,2022-08-05,109.62000274658205,111.22000122070312,107.44000244140624,109.05999755859376,4784000.0,-0.012965917915242153,1.010636506226295,0.3414667051237887,75.71786943585553,75.06466673749605,-5.107288475427822,-11.282122842195221,-7.88983292034608,3.6167680172024035,15.357859611765653,3.779998779296889,8.784459575635822,9.25650177001954,-5.138267426349714,23.651270966388793,2.059117171834913,16.453886368204167,-4.453999328613293,78.83599218491416,-4.155384835366547,7.19738459818463,8,-4.725002288818374,-12.675003051757827,-11.15750122070314,-4.625000000000014,-19.230003356933608,4,-0.16767017352939828,1.2736771095174422,111.05999755859376,-1.9026543095959345,109.01000213623048,-1.420176310306139,104.98999786376952,-0.16767017352939828
10689,2022-08-08,107.83000183105469,110.36000061035156,105.94000244140624,109.1999969482422,6038600.0,-0.016329144961485298,1.3956613791620567,-2.4463971880492346,66.70146883188693,74.63410900281175,-2.5105801305707445,-8.410370572996655,-6.248163773261425,5.1969241637529535,14.270313909783317,4.419998168945327,8.45517708283225,6.50600090026856,-7.133201400227549,20.14520320076467,-0.3136002499795012,13.325602050516622,3.3899993896484375,55.15872375124129,-25.026850338165566,6.819601150248056,8,-2.19000244140625,-10.885002136230469,-9.367500305175781,-2.8349990844726562,-17.19000244140625,0,-0.1626634574578657,1.010636506226295,109.62000274658205,1.2736771095174422,111.05999755859376,-1.9026543095959345,109.01000213623048,-0.1626634574578657
10690,2022-08-09,99.66000366210938,103.97000122070312,97.87999725341795,103.75,10355800.0,-0.07576739339897132,1.6887441979533744,2.98540942706938,46.0954099115421,71.87523651522783,6.455900509979614,0.6539911743079188,1.4646722214712327,13.010518571342473,12.926986047615163,9.950004577636733,7.927546143260997,-2.2104972839355526,-14.537780706936573,10.116786139065468,-8.37413899543607,3.9531444275649648,11.55999755859375,13.343372408709037,-62.14259268980492,6.163641711500512,8,4.889995574951172,-2.7150039672851562,-2.7775039672851562,3.7549972534179688,-10.740005493164062,1,-0.07746338487882554,1.3956613791620567,107.83000183105469,1.010636506226295,109.62000274658205,1.2736771095174422,111.05999755859376,-0.07746338487882554
10691,2022-08-10,105.0500030517578,105.12999725341795,100.94000244140624,102.7699966430664,8599800.0,0.05408387709800677,2.4344292794272087,-0.5574592787697416,51.64896039326016,69.60473497683618,1.4697185427168051,-3.6661988787225823,-4.471452122363573,7.267729171965229,11.207036876242837,5.4699935913085795,7.605708896090562,2.3810020446777145,-8.433991669094553,13.195995758449982,-3.026494812208412,7.788498901563841,5.636398010253913,53.748153418270796,-17.9816522183445,5.407496856886131,8,-0.5000038146972514,-6.965003967285142,-9.062503814697251,-2.5300025939941264,-16.180000305175767,2,-0.10718707100544,1.6887441979533744,99.66000366210938,1.3956613791620567,107.83000183105469,1.010636506226295,109.62000274658205,-0.10718707100544
10692,2022-08-11,105.52999877929688,108.91000366210938,104.98999786376952,105.79000091552734,5555600.0,0.004569211933316941,-4.850737600847099,-0.11403570412755848,55.51428899025572,66.9897068015197,1.1708537774703132,-3.219672637862459,-5.432653999386645,6.383856571559903,9.891888568132314,3.920005798339858,7.647328013750723,2.1679977416992244,-7.38166950916758,11.717664992566029,-2.6068358837341776,6.9428313671326265,4.644146130371084,57.34632122029103,-12.803401737752608,4.774833625433399,8,-0.9799995422363281,-6.714996337890625,-9.542499542236328,-3.654998779296875,-15.80999755859375,3,-0.0854732942992884,2.4344292794272087,105.0500030517578,1.6887441979533744,99.66000366210938,1.3956613791620567,107.83000183105469,-0.0854732942992884
10693,2022-08-12,110.37999725341795,111.31999969482422,105.76000213623048,106.1999969482422,6644700.0,0.045958481287053266,-1.1976318674111188,-16.076792159394238,61.97039412127467,65.06812097463656,-3.340676877642025,-7.184998389312341,-10.626189269622401,1.1690926500962888,9.246268334787716,5.790000915527344,7.47799981880145,6.222496414184562,-2.8469421260232792,15.291934954392403,1.6877771440806413,10.757215684288482,-12.5,93.00593548621477,21.780198508198282,4.534719270103923,8,-5.779998779296861,-11.514995574951158,-14.64749717712401,-9.194999694824205,-22.259994506835923,4,-0.12755929110357145,-4.850737600847099,105.52999877929688,2.4344292794272087,105.0500030517578,1.6887441979533744,99.66000366210938,-0.12755929110357145
10694,2022-08-15,109.77999877929688,111.6500015258789,108.0,109.8000030517578,8342600.0,-0.0054357536605438295,-1.0391059547606971,-0.004785710765655599,64.42026905517335,63.84192866219056,-2.4706167019902807,-5.559492512480006,-10.476305532947379,1.376695613279722,8.990869138851647,3.6500015258789062,7.102046388493875,4.7904979705810575,-2.9838534388112663,12.564849379973381,0.9033222658848956,8.67767367527722,-11.631201477050794,86.4197373538808,8.557053119837775,3.887175704696159,8,-5.0149993896484375,-10.749996185302734,-14.092498779296875,-8.595001220703125,-22.69000244140625,0,-0.17662597563541915,-1.1976318674111188,110.37999725341795,-4.850737600847099,105.52999877929688,2.4344292794272087,105.0500030517578,-0.17662597563541915
10695,2022-08-16,108.48999786376952,109.58999633789062,107.01000213623048,108.44000244140624,4892400.0,-0.01175078274614294,1.2933359555933408,-2.499237223495292,57.30467593569233,61.70578225701743,-0.7061936283630388,-3.648487134777369,-9.584285707477974,2.3276426335801403,9.124050538161013,2.769996643066392,6.417527701783683,2.9874973297119,-4.243894233134014,10.218888892557814,-0.6281984517110573,6.603193111134857,-9.801152392578118,70.49482789694395,-6.505742925040522,3.6156957814229576,8,-3.7249984741210795,-9.459995269775376,-12.957498550415025,-7.305000305175767,-23.449996948242173,1,-0.1645312823817663,-1.0391059547606971,109.77999877929688,-1.1976318674111188,110.37999725341795,-4.850737600847099,105.52999877929688,-0.1645312823817663
10696,2022-08-17,106.0,107.2699966430664,104.12000274658205,107.0,5495600.0,-0.022951404855737878,3.0909189992568553,-20.00183122234091,51.1924995353476,58.951759578920935,1.466111231476205,-0.9081293282725085,-7.530697980793548,4.3461808168047185,9.395585785943918,4.369995117187472,5.599469496279767,0.3089996337890568,-6.757891112606558,7.375890380184671,-3.2244457394087505,3.842445006986864,-6.792708286621107,24.96676704101014,-47.329837753531336,3.5334453731978095,8,-1.2350006103515625,-6.969997406005859,-11.645002365112305,-4.81500244140625,-21.709999084472656,2,-0.16113209274579898,1.2933359555933408,108.48999786376952,-1.0391059547606971,109.77999877929688,-1.1976318674111188,110.37999725341795,-0.16113209274579898
10697,2022-08-18,108.2699966430664,109.33000183105469,105.5,106.68000030517578,10062400.0,0.02141506267043769,1.0646872776477652,-1.589996337890625,53.122435714987155,56.441155832157776,-1.3871391518325993,-2.9821195240216127,-10.241324381376359,1.6375677791938443,9.622679637837804,3.8300018310546875,5.034118006952781,2.3574962615966797,-4.742737220851481,9.45772974404484,-1.1926204796274078,5.907613002820767,-8.564996537187511,55.11280968457049,-13.980614761366908,3.550116741224082,8,-3.5049972534179688,-9.239994049072266,-14.084999084472656,-7.084999084472656,-25.329994201660156,3,-0.1791816246234893,3.0909189992568553,106.0,1.2933359555933408,108.48999786376952,-1.0391059547606971,109.77999877929688,-0.1791816246234893
10698,2022-08-19,104.62999725341795,107.3000030517578,103.3499984741211,106.62999725341795,12380900.0,-0.033619649972359666,1.3652639898396834,-1.2578645323506266,47.78139260891351,54.33892514071628,1.6434123243115266,0.9391567338694671,-6.989852994039325,4.803751048465045,9.722210486814463,4.9199981689453125,3.9596063412409848,-1.4305030822754077,-8.27726425544111,5.416258090890295,-4.853883668858259,1.9928775043074438,-4.447197090739053,15.42166636945726,-49.00644232395709,3.42338058658285,8,0.13500213623048296,-3.6999969482421733,-11.277498245239244,-3.4449996948242045,-20.47999572753905,4,-0.14250211625832532,1.0646872776477652,108.2699966430664,3.0909189992568553,106.0,1.2933359555933408,108.48999786376952,-0.14250211625832532
10699,2022-08-22,100.80999755859376,103.41999816894531,100.3499984741211,102.8000030517578,6180100.0,-0.03650960331741193,-1.109962770698967,0.995002746582017,45.059098977101556,54.22377948133399,4.875628499972464,5.000574109609758,-3.4424986499916344,8.062555433526597,10.338596437166627,4.279998779296861,2.607194657696681,-5.241002655029277,-12.117789984645299,1.6357846745867448,-8.679396319837295,-1.802608990221259,10.840003967285142,4.9783462210131955,-56.594777905977914,3.438393664808011,8,5.190002441406236,1.2900047302245952,-6.909999847412124,0.3749999999999858,-14.809997558593764,0,-0.12588032059653542,1.3652639898396834,104.62999725341795,1.0646872776477652,108.2699966430664,3.0909189992568553,106.0,-0.12588032059653542
10700,2022-08-23,101.93000030517578,103.30999755859376,101.0500030517578,101.11000061035156,4882300.0,0.011110036441882132,-3.8085254896230696,-0.41205901071179957,41.015221231260995,53.04225290777853,4.594665420288109,4.340987179555981,-4.654958297323375,6.472227481939257,11.027372976484113,2.5,1.3048754397810143,-4.271999740600592,-10.59923840662779,2.0552389254266075,-7.435619073614191,-1.108380407586992,9.494001159667974,17.594668601484926,-39.4593210798494,3.1636193330135995,8,4.069999694824219,1.0800018310546875,-7.932500839233398,-0.7450027465820312,-17.51000213623047,1,-0.14559014934616465,-1.109962770698967,100.80999755859376,1.3652639898396834,104.62999725341795,1.0646872776477652,108.2699966430664,-0.14559014934616465
10701,2022-08-24,101.4800033569336,102.08999633789062,100.13999938964844,101.25,4741200.0,-0.004414764513832159,1.6896707760466818,0.28049200308897554,37.32804334790114,51.02155894751692,5.01207607927671,4.885525585654364,-4.125310752087358,6.508376275390887,11.260335943704186,1.9499969482421875,0.479305850297834,-4.622996902465815,-11.188359324076742,1.9423655191451132,-7.905678113271279,-1.3403156916603507,9.722518048095708,14.581105672482384,-35.70383837869507,3.282681210805461,8,4.414997100830078,3.0999984741210938,-7.972503662109375,-0.29500579833984375,-19.550003051757812,2,-0.1620023836970339,-3.8085254896230696,101.93000030517578,-1.109962770698967,100.80999755859376,1.3652639898396834,104.62999725341795,-0.1620023836970339
10702,2022-08-25,105.0,105.18000030517578,101.47000122070312,101.97000122070312,7645200.0,0.03468660353395525,1.1887904144179828,13.173715460908216,44.207616809851764,49.04791702402548,1.574576429124221,1.4260411248992142,-7.532783381575129,2.660894391233967,11.11728820873429,3.7099990844726562,1.1072975247909795,-1.0950000762939425,-7.665588604526462,5.475588451938577,-4.380294340410202,2.1902941878223174,5.760020524414074,67.877068779596,20.327739791327588,3.2852942641162626,8,0.8950004577636719,-0.2350006103515625,-11.299999237060547,-3.81500244140625,-18.75,3,-0.19723808651878716,1.6896707760466818,101.4800033569336,-3.8085254896230696,101.93000030517578,-1.109962770698967,100.80999755859376,-0.19723808651878716
10703,2022-08-26,98.8000030517578,105.0,98.5500030517578,105.0,7757100.0,-0.0590475899832591,1.0806452009854275,-2.0462044376403807,39.80582156337721,46.31297841382592,6.659528113628781,7.442111166736581,-1.3157771138844367,8.461615431329747,10.931078922664883,6.449996948242202,0.9732889608963404,-6.935997009277358,-14.272942404916165,0.40094838636144914,-10.604469707096754,-3.2675243114579615,11.535216627265655,3.7707406269454595,-41.047364194762224,3.668472697819401,8,5.2699966430664205,5.964996337890639,-4.545001983642564,2.3849945068359517,-9.389999389648423,4,-0.1605263170087461,1.1887904144179828,105.0,1.6896707760466818,101.4800033569336,-3.8085254896230696,101.93000030517578,-0.1605263170087461
10704,2022-08-29,96.54000091552734,98.70999908447266,96.37000274658205,97.5500030517578,5609700.0,-0.022874514842337823,-2.46666515962412,0.16290365054402264,45.93537752698963,45.04972303508117,7.648222249119755,9.407899947961297,1.187746596072202,10.42857244258957,10.725997654530136,2.430000305175753,0.5589016754192926,-8.702999114990234,-17.100500854954518,-0.30549737502595065,-12.901749984972383,-4.504248245008085,13.088105765860163,1.9296051765584556,-44.933696805347765,4.198750869982144,8,6.310001373291016,7.470001220703125,-2.2849998474121094,4.644996643066406,-7.319999694824219,0,-0.12834057667442644,1.0806452009854275,98.8000030517578,1.1887904144179828,105.0,1.6896707760466818,101.4800033569336,-0.12834057667442644
10705,2022-08-30,94.5199966430664,98.27999877929688,93.55999755859376,97.91000366210938,11623200.0,-0.020924013396565466,1.2857163969282823,3.3564354939834136,34.961424799224375,43.24627028662303,8.357014898823337,11.17631557123022,3.4250834252920868,12.17881208189688,10.680048791553801,4.720001220703111,-0.6833623536279845,-10.199503326416021,-19.872019069142937,-0.526987583689106,-15.035761197779479,-5.363245455052564,14.04746172353667,8.26160806850947,-36.17218581328052,4.836257871363456,8,6.9250030517578125,8.085002899169922,-0.2649955749511719,6.665000915527344,-6.399993896484375,1,-0.09013962066926706,-2.46666515962412,96.54000091552734,1.0806452009854275,98.8000030517578,1.1887904144179828,105.0,-0.09013962066926706
10706,2022-08-31,94.06999969482422,94.81999969482422,92.61000061035156,94.70999908447266,8729700.0,-0.004760865046805951,4.139529107006618,0.188789989534923,33.61920671282253,41.07924484193808,7.7519800189550665,11.014369102744553,3.919514472348027,12.304669841143095,9.943988310103144,2.2099990844726562,-2.1004508822378085,-9.90250015258789,-20.44805723530277,0.6430569301269884,-15.17527869394533,-4.629721611230451,12.996712590977921,11.614949243585269,-29.897256068661132,5.272778541357438,8,5.885002136230469,8.060001373291016,0.18500137329101562,7.114997863769531,-11.470001220703125,2,-0.10258319928972903,1.2857163969282823,94.5199966430664,-2.46666515962412,96.54000091552734,1.0806452009854275,98.8000030517578,-0.10258319928972903
10707,2022-09-01,91.80999755859376,91.97000122070312,89.02999877929688,91.54000091552734,9953700.0,-0.024024685272267532,8.966042957081712,-0.4218701571180157,21.33373816165698,38.14061657002068,8.304944207352008,12.393696663297561,6.238257925192627,14.2630601430063,9.261299680065523,5.040000915527344,-3.231078630877448,-11.20000228881834,-22.508195783125643,0.10819120548896421,-16.854099035972,-5.5459055416646805,13.5219093261543,17.40763034941391,-16.86429981736678,5.654096747153653,9,5.295001983642564,8.530002593994126,3.660001754760728,9.374999999999986,-12.619995117187514,3,-0.10761352266796986,4.139529107006618,94.06999969482422,1.2857163969282823,94.5199966430664,-2.46666515962412,96.54000091552734,-0.10761352266796986
10708,2022-09-02,91.23999786376952,93.83999633789062,90.54000091552734,93.1500015258789,6795400.0,-0.006208470863540483,1.006080338384049,-7.074175591285108,21.353515239577376,35.506662821406884,7.572117301235991,12.13845514075885,6.882863755060001,14.584469272870521,8.817679487582474,3.2999954223632812,-4.030300515051863,-10.851001739501967,-22.862899086370433,1.1608956073664984,-16.8569504129362,-4.8450530660677344,11.809641886215374,22.830568334703273,-4.644872368430601,6.0059486734342356,9,5.865001678466811,9.100002288818374,5.210002899169936,9.944999694824233,-14.939994812011705,4,-0.05469090290006462,8.966042957081712,91.80999755859376,4.139529107006618,94.06999969482422,1.2857163969282823,94.5199966430664,-0.05469090290006462
10709,2022-09-06,90.29000091552734,91.5999984741211,89.22000122070312,91.12000274658205,5922500.0,-0.010412066752353621,1.6592247824122617,0.43455509930177616,21.580257350383278,33.347222390198255,7.680620878714478,12.339685726989032,7.766435230580328,15.304652544456076,8.821615343226322,2.3799972534179688,-5.221034408779957,-10.92399864196777,-23.708049657464485,1.8600523735289443,-17.316024149716128,-4.531973134219413,10.796889098561223,13.621644716005068,-8.0646362998001,6.392025507748356,9,6.814998626708984,10.049999237060547,7.245000839233398,10.894996643066406,-14.279998779296875,1,-0.009746342280373521,1.006080338384049,91.23999786376952,8.966042957081712,91.80999755859376,4.139529107006618,94.06999969482422,-0.009746342280373521
10710,2022-09-07,91.94000244140624,92.7699966430664,89.87999725341797,90.56999969482422,5567500.0,0.018274465712128984,-1.1018119068162209,-1.6506020773967742,27.453494449479535,32.25005029037363,4.989178614961844,10.626492380776412,6.059752364242755,13.39537441567515,9.287280836402589,2.8899993896484375,-5.9563584607980715,-8.88799705505373,-22.31941356589344,4.54341945578598,-15.603705310473586,-2.1722887996338756,7.458922799811489,50.25912265929793,27.790344902721415,6.715708255419854,9,5.164997100830092,8.399997711181655,6.774995803833022,9.244995117187514,-12.520004272460923,2,-0.029584524129598333,1.6592247824122617,90.29000091552734,1.006080338384049,91.23999786376952,8.966042957081712,91.80999755859376,-0.029584524129598333
10711,2022-09-08,93.79000091552734,93.83000183105469,90.26000213623048,91.0199966430664,5233000.0,0.02012180144654785,1.505257578515661,2.021896875295868,26.46294162321597,30.278419714080766,2.1608776887748604,8.316037850485458,4.256897390655425,11.350109782775363,9.929659086565058,3.5699996948242045,-6.277821952882903,-6.474998474121094,-20.103781774376245,7.153784826134057,-13.28939012424867,0.33939317600648167,4.1572746210214575,98.96059360209118,77.29069325207439,6.814391650127575,9,3.2249984741210938,6.549999237060547,5.189996719360352,7.394996643066406,-18.970001220703125,3,-0.06045418609231101,-1.1018119068162209,91.94000244140624,1.6592247824122617,90.29000091552734,1.006080338384049,91.23999786376952,-0.06045418609231101
10712,2022-09-09,96.51000213623048,97.01000213623048,95.05999755859376,95.12000274658205,5094300.0,0.029000972322763108,-1.5827708164915117,0.5018040598231746,36.39410838855103,29.89934047243341,-2.1121988486391388,5.149658689814231,1.7159109292288832,8.424566268408412,10.309080889561058,3.220001220703139,-6.482592988022162,-3.30399742126464,-16.795472363014625,10.187477520485345,-10.049734892139625,3.4417400496103454,-7.480003356933608,93.58151551685471,68.18330988483879,6.745737470874992,9,-2.6400032043457173,3.8299980163574077,4.099996566772447,4.674995422363267,-22.099998474121108,4,-0.1441301767092955,1.505257578515661,93.79000091552734,-1.1018119068162209,91.94000244140624,1.6592247824122617,90.29000091552734,-0.1441301767092955
10713,2022-09-12,96.3000030517578,97.66999816894531,95.23999786376952,96.9000015258789,5329300.0,-0.002175930782555069,1.2710370668786877,-0.4316537680443595,41.40298276506983,29.395741054442322,-2.563720956060095,4.480450102863827,2.137123836551524,8.390747245959815,10.224815298821682,2.4300003051757955,-6.545754694092352,-2.809996795654314,-15.420686152741496,9.800692561432868,-9.115341474197905,3.495347882889277,-7.110404205322254,83.7870341778939,53.500571412260925,6.305344678543588,9,-2.6450042724609233,4.039997100830092,4.6049976348877095,4.884994506835952,-21.069999694824205,0,-0.1776739363253762,-1.5827708164915117,96.51000213623048,1.505257578515661,93.79000091552734,-1.1018119068162209,91.94000244140624,-0.1776739363253762
10714,2022-09-13,90.38999938964844,93.3499984741211,90.0,92.43000030517578,8422200.0,-0.061370752594192,-1.3758856997535327,3.4000101725518315,31.399093867879643,28.999926506515127,2.662112406353927,9.342306660921835,8.34586215890377,14.006838365913694,10.40970328458258,6.300003051757798,-7.398682583693557,-7.750500488281247,-19.879465261652385,4.3784642850898905,-13.814982874966816,-1.6860181015956783,-0.8611845703125027,6.5468815955324455,-24.298031647227347,6.064482386685568,9,2.9599990844726562,9.950000762939453,10.530000686645508,10.794998168945312,-13.129997253417969,1,-0.1558800357675877,1.2710370668786877,96.3000030517578,-1.5827708164915117,96.51000213623048,1.505257578515661,93.79000091552734,-0.1558800357675877
10715,2022-09-14,90.63999938964844,91.94000244140624,89.5999984741211,91.94000244140624,5828200.0,0.0027657926948567724,2.599997652499558,0.6372561119276484,32.41401026180806,28.86601578973574,2.01584264540638,8.101849197667576,8.412365233019358,13.496523381846004,10.848761968559343,2.340003967285142,-7.590259738520771,-6.6080005645751925,-18.142801568853912,4.926800439703527,-12.375401066714545,-0.8406000624358398,7.029998779296875,12.887248511228066,-19.188131019662208,5.767400502139358,9,2.7099990844726562,9.700000762939453,10.65250015258789,10.544998168945312,-11.979995727539062,2,-0.161407737775082,-1.3758856997535327,90.38999938964844,1.2710370668786877,96.3000030517578,-1.5827708164915117,96.51000213623048,-0.161407737775082
10716,2022-09-15,88.91999816894531,90.81999969482422,88.08999633789062,90.04000091552734,7120300.0,-0.018976183056986673,1.0373157060178266,0.8615385518269517,22.294969910955388,28.972819317435565,3.2726450099815736,8.934739651300632,10.41735541402602,14.989710176221791,12.016495911741188,2.7300033569335938,-8.070940266713052,-7.474001693725583,-18.807854555571367,3.8598511681202012,-13.140928124648482,-1.8070752628026838,8.588600006103519,8.66390054711827,-18.102776833574342,5.666926430922893,9,3.9599990844726562,10.950000762939453,11.82750129699707,12.264999389648438,-6.5,3,-0.10683760903762374,2.599997652499558,90.63999938964844,-1.3758856997535327,90.38999938964844,1.2710370668786877,96.3000030517578,-0.10683760903762374
10717,2022-09-16,88.87000274658203,89.3499984741211,86.94000244140625,87.62000274658203,10893600.0,-0.0005622517250651882,1.1810003176049824,-1.116068691630166,28.290338625648346,29.743577471443448,3.1980546488765214,7.859791491156301,10.622557732404402,14.783632677332577,12.90741457762857,2.4099960327148438,-7.979039833427777,-6.553997421264654,-16.88453766506936,3.7765428225400512,-11.719267543167007,-1.3887272993623014,8.261851354980479,17.986962475878162,-11.205704458799996,5.16527012190235,9,3.43499755859375,10.424999237060547,12.44749641418457,12.314994812011719,-3.9300003051757812,4,-0.15809612487379132,1.0373157060178266,88.91999816894531,2.599997652499558,90.63999938964844,-1.3758856997535327,90.38999938964844,-0.15809612487379132
10718,2022-09-19,89.72000122070312,90.29000091552734,87.70999908447266,87.8499984741211,5260300.0,0.009564514997765006,-1.4,1.496002197265625,34.109972074139534,31.135767996305255,2.357708458064323,6.150858130938289,9.926658476817707,13.76852200288414,14.20709019910314,2.5800018310546875,-7.790708156591208,-4.958499145507815,-14.62221441423955,4.70521612322392,-9.79035677987369,-0.12664151114194055,6.800341781250012,43.36974258811599,10.285299183827668,4.831857634365868,9,2.5849990844726562,9.575000762939453,11.962499618530273,11.464996337890625,-2.19000244140625,0,-0.17064196779191443,1.1810003176049824,88.87000274658203,1.0373157060178266,88.91999816894531,2.599997652499558,90.63999938964844,-0.17064196779191443
10719,2022-09-20,88.12000274658203,89.0199966430664,87.3499984741211,88.0199966430664,4435700.0,-0.017833241778332565,-1.3194379688890772,0.05347912119295812,34.790884176036016,31.951033521478195,4.042649729955087,7.116263041558355,11.748192686865366,15.194184508041985,15.018543004167256,2.3700027465820312,-7.0266201576737615,-5.92399787902832,-15.558988394052193,3.7109926359955523,-10.741493136540257,-1.106502621516384,7.825519821738297,23.600006103515693,-12.102859778132117,4.817495257511935,9,4.18499755859375,11.174999237060547,13.612497329711914,12.554996490478516,0.01999664306640625,1,-0.1462777915102642,-1.4,89.72000122070312,1.1810003176049824,88.87000274658203,1.0373157060178266,88.91999816894531,-0.1462777915102642
10720,2022-09-21,87.08999633789062,91.26000213623048,87.05000305175781,88.37000274658203,6953400.0,-0.011688678808301045,-5.191207077421946,-12.799282880683553,33.85753360267941,32.77265485252969,4.819114587556726,7.354561551699447,12.988787462994779,15.949166816870587,15.663283848060772,4.2099990844726705,-6.22330263128292,-6.212004089355474,-15.57165825938273,3.147650080671781,-10.891831174369102,-1.5321770043418468,8.315195022814862,3.4720811824149393,-33.820456931857805,4.67982708501363,9,5.215003967285156,11.175003051757812,14.807504653930664,13.495002746582031,-0.5499954223632812,2,-0.11287168004373171,-1.3194379688890772,88.12000274658203,-1.4,89.72000122070312,1.1810003176049824,88.87000274658203,-0.11287168004373171
10721,2022-09-22,85.04000091552734,86.79000091552734,84.58999633789062,86.63999938964844,8558400.0,-0.023538816265529894,1.3157924324497967,1.2499925494567063,34.18963592351504,32.527713467525686,6.14344385670384,8.548024678194025,15.218608779633655,17.777764794057163,16.326045075092466,2.5,-5.393723285104841,-7.439999389648435,-16.66219309336246,1.7821943140655918,-12.051096241505448,-2.8289025377914214,9.857279110020187,6.746689451885085,-31.695433519499534,4.611096851857013,9,6.089996337890625,11.919998168945312,16.857500076293945,15.234996795654297,4.680000305175781,3,-0.07502348523908653,-5.191207077421946,87.08999633789062,-1.3194379688890772,88.12000274658203,-1.4,89.72000122070312,-0.07502348523908653
10722,2022-09-23,84.29000091552734,84.4800033569336,82.69999694824219,84.19000244140625,7384500.0,-0.008819379020762241,6.416641500437097,-0.06249910592947572,33.90458979364237,31.69455869292264,5.562725872142536,8.081261619299994,16.059931131183163,18.25792449136989,17.82749263849166,2.3400039672851562,-4.950333085920249,-7.15449943542481,-15.00658684018552,0.6975879693358991,-11.080543137805165,-3.2284557330444557,9.782696415007635,18.57480144423635,-20.93980447508529,3.9260437023803543,9,3.734996795654297,11.724998474121094,17.607500076293945,15.984996795654297,4.0,4,-0.022185344955163666,1.3157924324497967,85.04000091552734,-5.191207077421946,87.08999633789062,-1.3194379688890772,88.12000274658203,-0.022185344955163666
10723,2022-09-26,82.94000244140625,85.58000183105469,82.83999633789062,84.29000091552734,7015800.0,-0.016016116496119337,-2.535466595787619,-13.500190737773709,33.28785996329982,31.904421592413772,5.384555033954342,8.624319699484772,17.397181448236665,19.314240252810777,18.726457307518352,2.7400054931640625,-4.668080311167472,-7.711497879028315,-15.638913966332083,0.21591820827545405,-11.675205922680192,-3.7477898353764374,9.995424850899454,2.8038007909252998,-38.334306424739076,3.9637080436518835,9,4.379997253417969,12.05999755859375,18.95749855041504,17.33499526977539,6.849998474121094,0,0.0241138165074557,6.416641500437097,84.29000091552734,1.3157924324497967,85.04000091552734,-5.191207077421946,87.08999633789062,0.0241138165074557
10724,2022-09-27,84.1500015258789,85.18000030517578,82.52999877929688,84.43000030517578,6220000.0,0.014588847948581618,1.9775318463147427,0.207406737610697,31.925748096810906,31.850170240747424,3.5719570394916644,6.786444338166049,16.231108156482946,17.734617689012964,19.294060469862448,2.6500015258789062,-5.005234170294543,-5.881998825073239,-13.808345175585544,2.044347525439065,-9.845172000329399,-1.9188256498170801,7.761882732020439,18.556725356759234,-20.542481259397174,3.963173175256153,9,2.7449989318847656,9.704998016357422,18.697498321533203,15.179996490478516,3.6100006103515625,1,0.04016633621068344,-2.535466595787619,82.94000244140625,6.416641500437097,84.29000091552734,1.3157924324497967,85.04000091552734,0.04016633621068344
10725,2022-09-28,86.0,86.4000015258789,82.83999633789062,83.0,7992500.0,0.021984532864828932,-1.1445767074179611,-10.71433242506812,31.925748096810864,32.920256705842476,1.1114373535920805,4.495930302404901,14.283347127382399,15.60726541158212,19.29036680922089,3.5600051879882812,-5.58409020298383,-3.6060005187988224,-11.43191549401159,4.219914456413946,-7.518958006405214,0.30695696880756884,4.786058000467051,81.45538686920968,47.86575889397171,3.9129574876063864,9,0.8950004577636719,7.854999542236328,18.05000114440918,13.169998168945312,0.3000030517578125,2,0.024883713833121268,1.9775318463147427,84.1500015258789,-2.535466595787619,82.94000244140625,6.416641500437097,84.29000091552734,0.024883713833121268
10726,2022-09-29,84.41999816894531,85.0999984741211,83.19999694824219,84.75,8542500.0,-0.018372114314589405,2.6893277236230038,-0.1100006103515625,20.382150129019394,32.04156909510593,2.2193770065157423,5.603188509010636,15.61625930763762,16.91339820892,19.130529022385197,2.8000030517578125,-5.374106700416576,-4.703502273559565,-12.560442818515781,3.1534382713966522,-8.631972546037673,-0.7750320010814562,5.37533272498132,48.8371588706927,21.892765415381348,3.9284702724781106,9,2.4750022888183594,9.435001373291016,20.085002899169922,12.900001525878906,7.279998779296889,3,0.025112565654637597,-1.1445767074179611,86.0,1.9775318463147427,84.1500015258789,-2.535466595787619,82.94000244140625,0.025112565654637597
10727,2022-09-30,81.93000030517578,84.45999908447266,81.52999877929688,81.94000244140625,9051000.0,-0.029495355576606763,-6.234522318190809,0.030309335552781244,18.334054578596067,30.288689373378876,4.04699317468139,7.710364586586991,17.77323624785504,19.220045704222287,18.529143144632297,2.9300003051757812,-5.3126959207151145,-6.699500274658206,-15.07079402033284,1.6717934710164286,-10.88514714749553,-2.5138534018208816,6.993490734995277,8.213579061318677,-11.063872241731096,4.185646872837318,9,4.465000152587891,11.424999237060547,23.3075008392334,15.229999542236328,13.110000610351562,4,0.09508117767009483,2.6893277236230038,84.41999816894531,-1.1445767074179611,86.0,1.9775318463147427,84.1500015258789,0.09508117767009483
10728,2022-10-03,86.25,87.61000061035156,83.01000213623047,83.04000091552734,9631500.0,0.05272793456283331,-1.8134576124870219,-320.9313501144165,40.18957064930876,30.888543425964734,-0.9130015145085366,3.159339921244978,13.233504463092402,14.717121791709346,18.042521881091478,5.680000305175781,-4.708306942746532,-2.130000686645502,-10.471090835562833,6.211089462271829,-6.300545761104175,2.0405443878131706,1.6384021236486745,77.63157564517303,54.39976534035329,4.170545074458668,10,0.14500045776367188,7.0149993896484375,19.079999923706055,10.90999984741211,11.209999084472656,0,0.023652184527853226,-6.234522318190809,81.93000030517578,2.6893277236230038,84.41999816894531,-1.1445767074179611,86.0,0.023652184527853226
10729,2022-10-04,89.41000366210938,90.2699966430664,88.47000122070312,89.12000274658203,7914900.0,0.03663772361865947,-1.2641395359996161,0.09034299010555187,47.4385755748739,32.3975480895419,-4.32566494488637,-0.07375255216062726,9.907557178096596,11.442765035206207,17.08619806388525,4.019996643066406,-4.400688147353435,1.07400283813476,-7.233882618853457,9.381888295122977,-3.0799398903593413,5.227945566628861,-7.8800048828125,90.16026097074902,62.90924141945538,4.1539427284941075,10,-3.5100059509277344,0.7099952697753906,15.007495880126953,7.749996185302734,4.9699935913085795,1,0.004250052990200315,-1.8134576124870219,86.25,-6.234522318190809,81.93000030517578,2.6893277236230038,84.41999816894531,0.004250052990200315
10730,2022-10-05,89.22000122070312,90.16999816894531,86.19000244140625,87.6500015258789,7608600.0,-0.0021250691603178495,1.2939499009496085,5.413774959880035,50.667266701012515,34.22839595370829,-4.248524921212265,-0.10326863065844805,9.993363890659907,11.470801826373389,16.552212294123724,3.9799957275390625,-4.36189197486037,1.0200004577636719,-7.126968915490309,9.166969831017653,-3.0534842288633257,5.0934851443906695,-7.515202484130853,87.98631946220613,55.972365170477914,4.073484686626991,10,-3.3200035095214844,0.68499755859375,14.210000991821289,7.939998626708984,15.569999694824219,2,-0.016364033450986692,-1.2641395359996161,89.41000366210938,-1.8134576124870219,86.25,-6.234522318190809,81.93000030517578,-0.016364033450986692
10731,2022-10-06,88.12000274658203,91.19000244140624,87.87999725341797,88.9800033569336,6686700.0,-0.012329056927493531,-3.9402634965098455,-0.5477711958713791,48.4062897600745,35.83969594997853,-2.9789510395160193,0.5798996585308913,10.82755387392308,12.3193614714001,16.165415612576997,3.310005187988267,-4.268400234513905,0.2035018920898466,-7.507367078892855,7.9143708630725484,-3.6519325934015114,4.058936377581205,-6.243900051879876,68.21947690489965,33.00888502744044,3.855434485491354,10,-1.7600021362304688,1.4799957275390625,13.904996871948242,9.039997100830078,22.409996032714844,3,-0.020653650001103863,1.2939499009496085,89.22000122070312,-1.2641395359996161,89.41000366210938,-1.8134576124870219,86.25,-0.020653650001103863
10732,2022-10-07,82.5999984741211,85.54000091552734,82.0199966430664,85.16999816894531,10029900.0,-0.06264189855208602,1.1268874654545706,2.9883696172885506,37.375883704238184,36.29392081008279,2.543602936588428,5.274811840531598,15.957321714891663,17.575310323938965,16.92046922846478,6.100006103515625,-4.207068605689102,-4.621002197265625,-11.536517165397456,2.2945127708662056,-8.078759681331533,-1.1632447131997168,8.590003967285142,6.324988705674461,-26.70292507435033,3.457757484065913,10,3.7600021362304688,7.0,18.442502975463867,14.560001373291016,25.01000213623047,4,0.11016947508748642,-3.9402634965098455,88.12000274658203,1.2939499009496085,89.22000122070312,-1.2641395359996161,89.41000366210938,0.11016947508748642
10733,2022-10-10,79.19000244140625,82.12999725341797,77.36000061035156,82.0,14211900.0,-0.04128324571075159,2.10749770123512,1.0933843938786718,35.12162667526975,36.64901842991155,5.9962957052665615,7.733759566520106,18.902975948962748,20.597190279579166,18.125001840053244,5.239997863769531,-4.100409218630077,-7.1754981994628935,-13.576101655495137,-0.7748947434306501,-10.375799927479022,-3.9751964714467647,11.999999999999986,13.232115609308867,-20.121357373616345,3.2003017280161234,10,5.084999084472656,8.324996948242188,19.53249740600586,17.96999740600586,31.269996643066406,0,0.20015150884543442,1.1268874654545706,82.5999984741211,-3.9402634965098455,88.12000274658203,1.2939499009496085,89.22000122070312,0.20015150884543442
10734,2022-10-11,76.30000305175781,78.7699966430664,74.97000122070312,77.73999786376953,12441100.0,-0.03649449804963434,1.1714306889794246,0.5124541149894655,33.07186234817813,36.77636445784124,8.55535844262424,10.028199526745993,21.27193790473244,23.16614747359155,18.560558705562716,4.220001220703125,-4.007645189697058,-9.360997772216791,-16.89740685087108,-1.8245886935625037,-13.129202311543935,-5.5927932328896475,14.336799316406243,8.199764062638177,-27.738290813253332,3.768204539327143,10,6.779998779296875,10.019996643066406,22.422496795654297,20.859996795654297,27.919998168945312,1,0.2773262802933447,2.10749770123512,79.19000244140625,1.1268874654545706,82.5999984741211,-3.9402634965098455,88.12000274658203,0.2773262802933447
10735,2022-10-12,76.01000213623047,77.0,75.47000122070312,76.55000305175781,7770200.0,-0.0038007982166216037,1.1250059604859517,0.3750019868286506,35.00498406467578,38.40112378402528,8.134704244453033,9.661300093529519,21.072244474035173,23.13974083339795,18.953189938630654,1.529998779296875,-3.803348818631335,-8.919498825073248,-17.222161068068942,-0.6168365820775534,-13.070829946571095,-4.768167703575401,13.686792163085926,6.411842399863034,-31.846492660957466,4.1513311214978454,10,7.069999694824219,10.30999755859375,22.71249771118164,21.14999771118164,28.439994812011733,2,0.2416786554519954,1.1714306889794246,76.30000305175781,2.10749770123512,79.19000244140625,1.1268874654545706,82.5999984741211,0.2416786554519954
10736,2022-10-13,79.41999816894531,81.5199966430664,71.12000274658203,72.18000030517578,17560200.0,0.04486246463463073,-1.2222225844919399,-13.407380720270137,42.569418301096405,41.09394197541421,4.4039986267630695,5.800490124779657,17.072485529761934,19.49829335058118,18.712437752397506,10.399993896484375,-3.582137775042483,-5.034502792358396,-13.461970471958224,3.3929648872414333,-9.24823663215831,-0.8207689525584811,9.393188545654283,57.558921472251114,16.116316972835037,4.213733839799917,10,1.7350044250488281,4.975002288818359,19.302501678466797,17.740001678466797,25.27999877929689,3,0.31944098881259064,1.1250059604859517,76.01000213623047,1.1714306889794246,76.30000305175781,2.10749770123512,79.19000244140625,0.31944098881259064
10737,2022-10-14,74.81999969482422,79.9000015258789,74.58999633789062,79.55999755859375,10453000.0,-0.05791990153834803,-1.0423078898140337,-0.6546960307114834,38.728479312413995,40.93159849353702,8.81653333280265,9.796183403218919,20.951021483827304,23.782335841487793,18.26995431224388,5.310005187988281,-3.630777219398368,-8.932001113891602,-18.1179438518742,0.25394162409099863,-13.524972482882902,-4.3390297449003015,12.57773230233397,33.605801946085585,-12.198721531759226,4.592971368991304,10,6.335002899169922,9.575000762939453,23.857500076293945,22.34000015258789,30.31999969482422,4,0.47727879216956137,-1.2222225844919399,79.41999816894531,1.1250059604859517,76.01000213623047,1.1714306889794246,76.30000305175781,0.47727879216956137
10738,2022-10-17,74.41000366210938,77.88999938964844,74.16000366210938,77.20999908447266,10772300.0,-0.005479765228376565,-1.2606066070648292,0.590716600056979,36.1726297046046,39.67982673017376,8.236566692621139,9.48677513071847,20.666338251617077,23.924114476593303,18.079583910816037,3.7299957275390625,-3.3331605337130554,-8.57649726867676,-18.209209237889496,1.0562147005359748,-13.392853253283135,-3.760141284070386,11.685509995002718,31.63464275339141,-16.888822676339565,4.81635598460637,10,6.744998931884766,9.984996795654297,22.694995880126953,22.749996185302734,32.62999725341797,0,0.4461765261966799,-1.0423078898140337,74.81999969482422,-1.2222225844919399,79.41999816894531,1.1250059604859517,76.01000213623047,0.4461765261966799
10739,2022-10-18,75.2300033569336,77.44000244140625,74.1500015258789,76.69000244140625,10231000.0,0.011020019546669868,1.2229742791379812,0.5214290969234416,34.2497831569096,37.8556618919401,5.803952583520484,8.06507589094818,19.204570886666474,22.806966338883214,17.815714734472245,3.2900009155273438,-2.690426952126302,-7.111997604370117,-17.019477223810895,2.795482015070661,-12.065737414090506,-2.158257794649728,9.667469427336101,39.51925983092078,-4.638663961323438,4.9537398097203855,10,5.924999237060547,7.004997253417969,21.76749610900879,21.929996490478516,32.43999481201172,1,0.4682971441645174,-1.2606066070648292,74.41000366210938,-1.0423078898140337,74.81999969482422,-1.2222225844919399,79.41999816894531,0.4682971441645174
10740,2022-10-19,77.26000213623047,77.79000091552734,74.44000244140625,75.0,10579200.0,0.02698389856059702,1.018071555454443,-1.5479476393279858,39.665130288901715,36.88442195069868,2.122186178485748,5.545183545229676,16.806545097651792,20.384181583626557,18.107087511630592,3.3499984741210938,-2.9744427918578964,-4.590499114990237,-14.48151616245076,5.300517932470285,-9.536007638720491,0.35500940874001685,6.535273045024212,59.03849031799921,14.833307001520673,4.94550852373026,10,1.0699996948242188,4.270000457763672,19.584997177124023,19.89999771118164,28.55999755859375,2,0.3489515705284969,1.2229742791379812,75.2300033569336,-1.2606066070648292,74.41000366210938,-1.0423078898140337,74.81999969482422,0.3489515705284969
10741,2022-10-20,78.66000366210938,82.12000274658203,77.20999908447266,78.36000061035156,13287900.0,0.018120650882332612,-2.7769170275948682,0.1327445876923804,45.126680940041595,37.74562164356573,-0.850247594796329,3.83955755251435,14.873434407360875,18.525132197218028,17.567724900658398,4.910003662109375,-3.713840908427528,-2.871497726440424,-12.74089951194118,6.997904059060332,-7.806198619190809,2.063203166309961,4.121249724371495,56.58722014389591,7.505918948685206,4.934700892750381,10,-2.035003662109375,2.529998779296875,18.184995651245117,18.499996185302734,24.80999755859375,3,0.3278666677529778,1.018071555454443,77.26000213623047,1.2229742791379812,75.2300033569336,-1.2606066070648292,74.41000366210938,0.3278666677529778
10742,2022-10-21,82.41999816894531,82.6500015258789,78.12999725341797,78.83000183105469,11569500.0,0.047800589013284434,1.2320991933569687,11.966532729769595,44.19520617641182,38.75379714369262,-5.183567817741974,-0.07137548256163484,10.597556580285811,14.35826176462092,16.625028063139567,4.5200042724609375,-4.535550332176001,0.9819969177246151,-8.812517621086258,10.776511456535488,-3.915260351680814,5.879254187130044,-11.299995422363281,97.29407815372242,49.683390640595164,4.897257269405436,10,-5.534996032714844,-1.2299957275390625,13.954999923706055,14.740001678466797,20.830001831054688,4,0.27032272839447447,-2.7769170275948682,78.66000366210938,1.018071555454443,77.26000213623047,1.2229742791379812,75.2300033569336,0.27032272839447447
10743,2022-10-24,84.94000244140625,85.08000183105469,81.9000015258789,82.83000183105469,12005000.0,0.030575155647242447,1.6610888010674771,0.5877445021549342,43.09118626623693,39.86705535681027,-7.60154288001938,-2.5653912053689965,7.423961392742456,11.48709164366906,15.959192653715636,3.1800003051757812,-5.234278084851695,3.402001190185544,-6.497360312381289,13.301362692752377,-1.5476795610978655,8.351681941468954,-13.589399719238287,98.71912730338953,54.1571031704824,4.949680751283416,10,-6.840000152587891,-3.75,10.85999870300293,13.359996795654297,24.659996032714844,0,0.2378148854207609,1.2320991933569687,82.41999816894531,-2.7769170275948682,78.66000366210938,1.018071555454443,77.26000213623047,0.2378148854207609
10744,2022-10-25,87.52999877929688,88.5,85.75,85.94000244140625,10349400.0,0.03049206808861671,-1.7918764426130467,0.7535525487955684,47.5683407431802,41.262983876644086,-9.421849964201044,-5.15340073567171,4.216337198155173,8.511599293901838,15.444444346383271,3.55999755859375,-5.103802858528098,5.822997665405268,-4.375017839407278,16.021013170217813,0.723989912998988,10.922005417811548,-15.630220092773442,93.10098585251716,51.79984333231904,5.099007752406274,10,-7.719997406005859,-6.339996337890625,8.270002365112305,11.500003814697266,19.480003356933608,1,0.2228950349402392,1.6610888010674771,84.94000244140625,1.2320991933569687,82.41999816894531,-2.7769170275948682,78.66000366210938,0.2228950349402392
10745,2022-10-26,88.13999938964844,90.25,85.80000305175781,86.47000122070312,8989100.0,0.006969046256811273,-1.9568139995843112,1.0503157329033992,50.029183670060846,42.09184669541792,-9.085723071930815,-5.897210740128742,3.024649790770596,7.553578350141137,15.365144377005583,4.4499969482421875,-4.573803098775244,6.325998306274414,-4.103942084464705,16.755938697013534,1.1110281109048543,11.540968501643974,-15.244207424316414,83.81901486035107,44.0258346021449,5.214970195369561,10,-5.939998626708984,-6.9499969482421875,7.660001754760742,10.890003204345703,18.56999969482422,2,0.22157929333490056,-1.7918764426130467,87.52999877929688,1.6610888010674771,84.94000244140625,1.2320991933569687,82.41999816894531,0.22157929333490056
10746,2022-10-27,86.54000091552734,89.98999786376953,86.37000274658203,88.77999877929688,6822500.0,-0.01815292132063484,-1.8062040719766979,-1.3413175567636713,56.4930865169856,44.065691940370314,-7.118082579034905,-4.35344700099526,4.092648578803789,8.792080706052289,15.281558938745231,3.6199951171875,-3.6963149226789938,4.619999694824216,-5.963418334830479,15.20341772447891,-0.6717093200031314,9.911708709651563,-12.255872307421882,69.38945343458016,24.315062081557777,5.2917090148273465,10,-4.340000152587891,-5.384998321533203,8.744998931884766,12.490001678466797,19.889999389648438,3,0.22278713398808825,-1.9568139995843112,88.13999938964844,-1.7918764426130467,87.52999877929688,1.6610888010674771,84.94000244140625,0.22278713398808825
10747,2022-10-28,89.72000122070312,89.93000030517578,86.45999908447266,86.62000274658203,6388600.0,0.03674601654187426,-1.029237039532243,-1.3839292100503744,67.48589156777925,47.54494325850083,-8.897964102865018,-7.293877499847397,0.33345181517375977,5.254707888910389,14.84716216326037,3.470001220703125,-2.750638951114283,7.4104999542236385,-3.733034361429006,18.554034269876283,1.8387327963973092,12.982267112049968,-14.158602901246098,93.65270807007349,42.710148490076904,5.571767157826325,10,-7.520000457763672,-8.564998626708984,4.3249969482421875,8.39999771118164,14.989997863769531,4,0.1532545676874908,-1.8062040719766979,86.54000091552734,-1.9568139995843112,88.13999938964844,-1.7918764426130467,87.52999877929688,0.1532545676874908
10748,2022-10-31,88.29000091552734,89.4000015258789,87.66000366210938,88.86000061035156,6875400.0,-0.01593847844092322,1.109086369290097,-0.1838709598029154,70.92496267187117,51.61996320460768,-5.913947195757402,-6.011417798399862,1.2730431702579352,6.366646716562457,15.2958939142947,2.05999755859375,-2.287038969291416,5.878499603271479,-5.452668047400124,17.20966725394308,0.2129157779356774,11.54408342860728,-11.553514461626875,56.44446478949653,0.09129522558407643,5.665583825335798,10,-5.944999694824219,-7.134998321533203,3.7299976348876953,8.884998321533203,17.81999969482422,0,0.16944160074010917,-1.029237039532243,89.72000122070312,-1.8062040719766979,86.54000091552734,-1.9568139995843112,88.13999938964844,0.16944160074010917
10749,2022-11-01,89.79000091552734,90.8000030517578,89.0,90.5,6105600.0,0.016989466354577765,1.7480853789930784,1.2456130957957998,73.07435622800097,55.332099420063145,-5.734452966009016,-7.88579869084694,-0.5868979702124761,4.63742717874554,16.550475163140522,2.5100021362304545,-1.1648162030001572,7.359499740600583,-4.022239677988608,18.741239159189774,1.6686300313059945,13.050369449895172,-11.972433377938913,79.79995727539085,16.421941837229703,5.690869709294592,11,-5.784999847412109,-8.634998321533203,1.3699989318847656,7.384998321533203,18.81999969482422,1,0.22062587544943457,1.109086369290097,88.29000091552734,-1.029237039532243,89.72000122070312,-1.8062040719766979,86.54000091552734,0.22062587544943457
10750,2022-11-02,87.76000213623047,93.29000091552734,87.52999877929688,90.3499984741211,10650300.0,-0.022608294449252275,-2.7770468019110988,3.647886869902537,64.64186701649027,57.50045342855744,-2.3002971153305793,-6.293456389235558,1.016043138677503,6.509658921232997,17.531069512166425,5.760002136230469,0.15518753911436534,5.402500915527341,-5.813405577379811,16.618407408434493,-0.20545233092623505,11.010454161980917,-8.644191047225107,20.08670169720998,-42.20866392653434,5.607953246453575,11,-2.0500030517578125,-5.555000305175781,2.6149978637695312,9.329998016357422,19.579994201660156,2,0.21934821708547947,1.7480853789930784,89.79000091552734,1.109086369290097,88.29000091552734,-1.029237039532243,89.72000122070312,0.21934821708547947
10751,2022-11-03,86.30000305175781,87.70999908447266,84.69999694824219,85.95999908447266,6849700.0,-0.016636269928597902,-1.1048905345095728,-0.13127584866087735,72.65195041915021,60.66231389997282,0.3994068423403263,-5.2457505559870015,2.0377211978935463,7.890576771241356,18.52769402078691,3.0600051879882812,1.5643703264566966,4.033501815795901,-7.013812023765951,15.080815655357753,-1.4901551039850176,9.55715873557682,-5.483289183569809,18.62637211355447,-45.34419752110756,5.523656919780922,11,1.2949981689453125,-4.095001220703125,4.0749969482421875,10.789997100830078,23.069999694824233,3,0.23650052504023766,-2.7770468019110988,87.76000213623047,1.7480853789930784,89.79000091552734,1.109086369290097,88.29000091552734,0.23650052504023766
10752,2022-11-04,91.6999969482422,91.8000030517578,88.83999633789062,90.05000305175781,8692700.0,0.06257234884737817,2.1999967008132835,4.852866599349307,78.50313376324266,64.59697473297345,-3.962483030323881,-10.465617648696323,-3.8603599270446125,2.4373092997107335,18.67584255912509,5.499999999999986,2.850455743815374,8.978495788574236,-2.848716828862237,20.80570840601071,3.0648894798560065,14.892102097292465,-9.386488634373478,81.49006713686468,12.87447298885013,5.913606308718233,11,-2.704998016357436,-9.494995117187514,-1.3249969482422017,5.390003204345689,20.170005798339844,4,0.16063253922731935,-1.1048905345095728,86.30000305175781,-2.7770468019110988,87.76000213623047,1.7480853789930784,89.79000091552734,0.16063253922731935
10753,2022-11-07,95.04000091552734,95.12000274658205,92.0999984741211,92.26000213623048,7684200.0,0.03642316334176465,1.054422969129513,1.6848539774723723,80.15221168893243,68.21740483805704,-6.391243890314001,-13.235907481267418,-7.470034452097877,-0.9498607722319434,18.276019332899384,3.4200057983398438,3.9930903159614672,11.525999832153317,-1.3797873835619754,24.43178704786861,5.073106224295671,17.978893440010964,-11.409313489459592,99.2322285361161,25.823439467073385,6.452893607857644,11,-5.130001068115234,-11.919998168945312,-5.165000915527344,1.5499992370605469,14.599998474121094,0,0.10174661275035257,2.1999967008132835,91.6999969482422,-1.1048905345095728,86.30000305175781,-2.7770468019110988,87.76000213623047,0.10174661275035257
10754,2022-11-08,97.45999908447266,98.79000091552734,94.77999877929688,96.9800033569336,10067000.0,0.025462943451528774,1.5541419845176716,0.17266040946264977,80.38508255539804,71.5902824919834,-8.107088519384718,-14.745373898019409,-10.06428484082545,-3.2784089104168856,17.698611350779586,4.010002136230469,5.059335594048406,12.887998199462885,-0.9624717026058249,26.738468101531595,5.96276324842853,19.81323315049724,-12.220807513532904,90.56067099666721,14.700698449975732,6.925234951034357,11,-5.715000152587891,-12.504997253417969,-7.629999160766602,-0.8699989318847656,7.099998474121108,1,0.08875437725360102,1.054422969129513,95.04000091552734,2.1999967008132835,91.6999969482422,-1.1048905345095728,86.30000305175781,0.08875437725360102
10755,2022-11-09,94.37999725341795,96.61000061035156,94.23999786376952,95.27999877929688,6864600.0,-0.03160272788823992,-3.0169527688875233,-1.8750198683918025,72.50858798702126,73.3697826553207,-4.524676396843276,-10.77079875197174,-7.132797084866198,-0.12777089362346317,17.0348871379652,3.220001220703139,5.993214229894107,8.889496612548811,-5.006620509430292,22.785613734527914,1.9414380515592597,15.837555173538362,-6.972676187344192,68.70118935133911,-9.20022876584784,6.94805856098955,11,-2.634998321533189,-9.424995422363267,-6.369998931884751,2.210002899169936,10.35000610351564,2,0.1507735089112674,1.5541419845176716,97.45999908447266,1.054422969129513,95.04000091552734,2.1999967008132835,91.6999969482422,0.1507735089112674
10756,2022-11-10,104.79000091552734,104.88999938964844,99.4800033569336,100.16000366210938,11692800.0,0.11029883412856734,1.240166677987038,-5.144432670707332,76.90642640222012,74.41650874803635,-13.492561687989351,-20.219349384740326,-17.55890474239888,-10.491152109737442,17.83060102259874,10.510002136230483,6.894789218616552,18.0310001373291,2.0002881907417134,34.06171208391649,10.015644164035407,26.046356110622796,-15.561451073541008,99.37695666599801,22.940114678775117,8.01535597329369,11,-9.995002746582031,-16.78499984741211,-16.887502670288086,-8.200000762939453,-0.8000030517578267,3,0.02433433915530614,-3.0169527688875233,94.37999725341795,1.5541419845176716,97.45999908447266,1.054422969129513,95.04000091552734,0.02433433915530614
10757,2022-11-11,110.52999877929688,110.88999938964844,104.79000091552734,105.30999755859376,11160000.0,0.054776198240485074,1.0538706959443491,1.1274307380743234,78.56664453420825,75.26558451051824,-17.847036522289315,-24.397758277221754,-23.175781583864534,-16.131036874965062,18.856046257082575,6.099998474121094,7.8796731385589,21.985498046874994,3.750580163219041,40.22041593053095,12.868039105047018,31.10295698870297,-18.482388018731356,98.0840841255411,23.455144355788548,9.117458941827973,11,-12.735000610351562,-19.52499771118164,-22.549999237060547,-13.939998626708984,-7.029998779296875,4,-0.010494852488246886,1.240166677987038,104.79000091552734,-3.0169527688875233,94.37999725341795,1.5541419845176716,97.45999908447266,-0.010494852488246886
10758,2022-11-14,107.61000061035156,110.2300033569336,107.4499969482422,108.86000061035156,7761700.0,-0.0264181507391118,-2.541392916844893,-0.2394635455337366,72.25177748679057,75.17418687260597,-13.296568070381412,-19.882348340696765,-20.145678932501482,-13.116350509801066,19.862124902836126,3.0800018310546733,8.780820804327305,17.405500030517572,-1.445887643430055,36.2568877044652,7.979806193543766,26.83119386749138,-11.793912123969463,80.30030943721653,7.677158728177318,9.425693836973814,11,-9.81500244140625,-16.604999542236328,-19.630001068115234,-11.020000457763672,-1.7099990844726562,0,0.03958741856768189,1.0538706959443491,110.52999877929688,1.240166677987038,104.79000091552734,-3.0169527688875233,94.37999725341795,0.03958741856768189
10759,2022-11-15,110.45999908447266,112.12000274658205,108.7699966430664,111.16999816894531,9438600.0,0.02648451313034328,1.567046381310656,0.567999267578125,73.56419235935999,76.16555635514705,-14.422907064783132,-21.0362141925186,-22.819559650360475,-15.919272888365725,20.975627232015718,4.510002136230483,9.203561724625501,18.49399871826172,-1.0374733447479372,38.02547078127138,8.728262686756892,28.25973474976655,-11.629128417437286,90.71586572269285,18.703023314052516,9.76573603150483,11,-12.049999237060547,-18.839996337890625,-24.564998626708984,-15.954998016357422,-12.860000610351562,1,-0.007423499018836099,-2.541392916844893,107.61000061035156,1.0538706959443491,110.52999877929688,1.240166677987038,104.79000091552734,-0.007423499018836099
10760,2022-11-16,104.22000122070312,107.12999725341795,102.98999786376952,105.37999725341795,12082500.0,-0.056491018608442856,-1.2872907450456215,1.6337993359194307,67.00000278766379,75.53756217387078,-6.260920302944854,-13.357738842276888,-16.52551480307818,-9.671998073565348,21.721220478563925,7.470001220703139,9.57757205970131,10.906000900268552,-8.065304190223799,29.877305990760902,1.4203483550223837,20.39165344551472,-2.731304137758414,37.49998491021574,-33.40530000582975,9.485652545246174,11,-3.740001678466797,-12.599998474121094,-19.520000457763672,-10.90999984741211,-7.0,2,0.003262294510730568,1.567046381310656,110.45999908447266,-2.541392916844893,107.61000061035156,1.0538706959443491,110.52999877929688,0.003262294510730568
10761,2022-11-17,104.4499969482422,105.5999984741211,100.20999908447266,100.41999816894531,10682800.0,0.002206829062034066,-1.422473297100828,-3.474148760548058,65.01528990151002,74.03891285590049,-4.074014501379267,-12.181077218801207,-16.757316749778383,-9.851950580556732,23.392739880319198,5.3899993896484375,9.813921682852126,9.846496963500996,-8.423922587012399,28.11691651401439,0.7112871882442988,18.981706738757694,7.670005798339844,35.60030696933133,-31.08803194457208,9.135209775256698,11,-2.339996337890639,-12.82999420166017,-19.74999618530275,-11.139995574951186,-9.110000610351577,3,0.002680769907826175,-1.2872907450456215,104.22000122070312,1.567046381310656,110.45999908447266,-2.541392916844893,107.61000061035156,0.002680769907826175
10762,2022-11-18,104.6999969482422,110.0,103.6500015258789,109.98999786376952,10921100.0,0.0023934897779258613,1.3917108361722028,-1.3126557116352917,67.14017163353077,72.59313062752253,-2.554691134158986,-11.253294741301985,-17.093942372165884,-10.00076684806416,25.45175338792488,6.349998474121094,10.642933435201996,8.982497024536144,-8.872301606757247,26.837295655829536,0.05509770888944843,17.90989634018284,7.181805725097661,37.699382730284725,-29.033706104962164,8.927399315646696,11,-1.5199966430664205,-11.564994812011733,-21.924995422363295,-13.314994812011733,-10.469993591308608,4,-0.006781271300549063,-1.422473297100828,104.4499969482422,-1.2872907450456215,104.22000122070312,1.567046381310656,110.45999908447266,-0.006781271300549063
10763,2022-11-21,105.13999938964844,105.91000366210938,101.83999633789062,103.52999877929688,9282400.0,0.004202506726182165,1.5841241238331905,-0.3043478887925817,66.39607111360009,71.03879602287832,-1.5772025969792764,-10.64831543621196,-17.610473667910895,-10.320671278854348,27.413252391849042,4.07000732421875,11.529582863133058,8.412499618530276,-9.15839595010479,25.983395187165343,-0.372948165787264,17.197947402847817,6.508367211914077,41.39377656834931,-22.707978832554105,8.785447784317535,11,-1.9599990844726562,-12.004997253417969,-22.36499786376953,-13.754997253417969,-8.0,0,-0.01559824423786238,1.3917108361722028,104.6999969482422,-1.422473297100828,104.4499969482422,-1.2872907450456215,104.22000122070312,-0.01559824423786238
10764,2022-11-22,107.04000091552734,107.29000091552734,103.8499984741211,105.91999816894531,8497200.0,0.018071157855322983,3.2469093940293026,0.6956536161420868,70.65124443485593,70.83242451708216,-2.2075158473310665,-11.606821442648936,-19.375977491836494,-12.013101741526413,28.835091988327033,3.44000244140625,11.8167459199246,9.337001037597659,-8.25019172388005,26.92419379907537,0.5434046568587974,18.13059741833652,4.379598335693373,69.76507857340467,0.09176101413028448,8.793596380738858,11,-1.2399978637695312,-13.904998779296875,-24.264999389648438,-15.654998779296875,-9.66000366210939,1,-0.01065021842206526,1.5841241238331905,105.13999938964844,1.3917108361722028,104.6999969482422,-1.422473297100828,104.4499969482422,-0.01065021842206526
10765,2022-11-23,107.66999816894531,108.56999969482422,106.31999969482422,106.31999969482422,4077500.0,0.005885624514476051,-2.3333371009398296,1.2053528245720397,73.30425232750657,70.4321829532251,-0.8426920449938962,-11.276829402623122,-19.86944284919295,-12.425446149458082,30.055997788910293,2.25,11.793857494659022,8.990498352050778,-8.529646100717088,26.510642804818644,0.2304261256668383,17.75057057843472,3.5254090789404415,76.20018781245251,0.06689263357579023,8.760072226383937,11,-1.5049972534179688,-14.389995574951172,-25.97499656677246,-16.284996032714844,-10.939994812011719,2,-0.0935265149630945,3.2469093940293026,107.04000091552734,1.5841241238331905,105.13999938964844,1.3917108361722028,104.6999969482422,-0.0935265149630945
10766,2022-11-25,105.81999969482422,107.5,105.79000091552734,106.91999816894531,3012500.0,-0.01718211670458336,-1.9482843669225154,-0.8148146055033428,66.69031238135432,69.11259049179688,1.306130224943928,-8.335740145886575,-17.8461453673373,-10.375284390354125,31.298672066881352,1.8799972534179688,11.576516593182617,6.176499938964838,-10.63873018827232,22.991730066201995,-2.2311151246537406,14.584115002583417,5.15569938979327,48.77452905339452,-25.578998868106666,8.407615063618577,11,0.345001220703125,-11.154998779296875,-25.889997482299805,-14.43499755859375,-6.5100021362304545,4,-0.08127006708488704,-2.3333371009398296,107.66999816894531,3.2469093940293026,107.04000091552734,1.5841241238331905,105.13999938964844,-0.08127006708488704
10767,2022-11-28,103.47000122070312,105.08999633789062,102.80999755859376,104.0,6382700.0,-0.022207507851996655,-1.4648554131406832,0.48181774044763803,60.20334345230278,67.77387559907602,2.848948480227847,-5.167762809500857,-15.344970274459797,-7.903658052661015,32.366060029060804,3.0100021362304545,11.875550624018345,3.1390014648437443,-13.081745454067075,19.359748383754564,-4.971371994611673,11.249374924299161,7.290383863911472,24.21997131893234,-45.04560162545907,8.110373459455412,11,2.6949996948242188,-8.345001220703125,-24.5625,-12.084999084472656,-5.5500030517578125,0,-0.07857354582871878,-1.9482843669225154,105.81999969482422,-2.3333371009398296,107.66999816894531,3.2469093940293026,107.04000091552734,-0.07857354582871878
10768,2022-11-29,103.25,104.91999816894531,102.91999816894531,104.05999755859376,3450400.0,-0.0021262319330010993,-1.7210861757561917,1.5283008003685419,57.40220142502523,65.97809882859438,2.665778781220766,-3.9732409604228707,-15.000634117759802,-7.569099059078539,33.49113096304397,2.0,11.005974829361918,2.1710002899169893,-13.061443106071579,17.403443685905557,-5.445221408077288,9.787221987911266,7.2993773646117575,7.63892844133889,-56.49849812066043,7.616221697994283,11,1.8549995422363281,-6.239997863769531,-24.21249771118164,-11.864997863769531,1.0199966430664062,1,-0.08736074230572788,-1.4648554131406832,103.47000122070312,-1.9482843669225154,105.81999969482422,-2.3333371009398296,107.66999816894531,-0.08736074230572788
10769,2022-11-30,109.5999984741211,109.63999938964844,102.66000366210938,103.97000122070312,11167000.0,0.061501195875264925,1.4448325207336512,-6.950634842890391,67.95658913054046,66.08438620002512,-4.2678497649626905,-9.236593850916307,-21.098365977216318,-13.725416248492508,34.59815655803715,6.9799957275390625,9.606653615531727,7.530498886108404,-7.178423948950538,22.239421721167346,0.17603746857892588,14.884960303637882,0.7425913248878828,99.4269206302015,34.38515970958554,7.354461417529474,11,-4.494998931884766,-11.189998626708984,-29.95499610900879,-18.214996337890625,-3.1100006103515767,2,-0.11368612461627658,-1.7210861757561917,103.25,-1.4648554131406832,103.47000122070312,-1.9482843669225154,105.81999969482422,-0.11368612461627658
10770,2022-12-01,107.01000213623048,110.66999816894531,105.76000213623048,110.1500015258789,6976200.0,-0.023631353776908726,1.3492845148572612,-0.5577266290391405,53.21180896657417,64.77288831836559,-1.3862513240098195,-5.407749809580665,-18.247792551941515,-10.956589433698241,35.318270345300185,4.9099960327148295,8.642931515997773,3.9780025482177876,-9.23118624079568,17.187191337231255,-2.626591846288946,10.582596942724521,-6.800003051757827,54.30713429839067,-6.127430853734914,6.6045943945067345,12,-0.7550048828125142,-8.600002288818374,-26.51000022888185,-15.625000000000014,1.0299987792968608,3,-0.08999163340407124,1.4448325207336512,109.5999984741211,-1.7210861757561917,103.25,-1.4648554131406832,103.47000122070312,-0.08999163340407124
10771,2022-12-02,106.70999908447266,107.31999969482422,104.22000122070312,104.31999969482422,3903300.0,-0.002803504773094989,-1.3938246002662928,-0.7611464503870616,43.44093177164731,62.13963944482298,-0.8179720752508075,-3.689440616394819,-17.619238348730846,-10.483273363514542,36.789905935053056,3.0999984741210938,7.253707494384628,2.6574996948242244,-8.019896503707429,13.334895893355878,-2.681198404441602,7.996197794090051,-6.290800018310549,50.56177527845881,-4.899274449406491,5.338698099265827,12,-0.4550018310546875,-8.299999237060547,-25.014997482299805,-15.324996948242188,3.349998474121108,4,-0.09352446643391688,1.3492845148572612,107.01000213623048,1.4448325207336512,109.5999984741211,-1.7210861757561917,103.25,-0.09352446643391688
10772,2022-12-05,106.43000030517578,107.69000244140624,105.20999908447266,106.37000274658205,4692500.0,-0.0026239226098692114,-1.0840321587936486,0.025103587412447528,47.771901745570524,60.070287292819685,-0.29811512724221245,-2.370881585298406,-16.98298957442313,-10.071185093757933,37.58918168408504,2.4800033569335795,6.561511222417721,1.641000747680664,-7.347316753101381,10.62931824846271,-2.8531580027103587,6.135159498071687,-5.8057852569580035,47.06615765902203,-5.035901187728889,4.494158750391022,12,0.2350006103515625,-8.020000457763672,-24.752498626708984,-16.075000762939453,3.7699966430664205,0,-0.06689845650818593,-1.3938246002662928,106.70999908447266,1.3492845148572612,107.01000213623048,1.4448325207336512,109.5999984741211,-0.06689845650818593
10773,2022-12-06,104.70999908447266,107.06999969482422,103.7699966430664,106.81999969482422,4571700.0,-0.016160868324450073,1.5287373793474384,-35.168107833172115,38.65877302437735,56.515568247210965,1.513652820665314,0.11669981920866235,-14.875858675712806,-8.272463172339613,37.76982221225561,3.3000030517578125,5.976916053125819,-0.5625003814697322,-8.295405029787574,7.170404266848109,-4.42895270562866,3.3039519426891957,-3.884868373840334,25.592969141411544,-20.731408661315868,3.8664523241589226,12,1.9550018310546875,-6.299999237060547,-23.03249740600586,-14.484996795654297,5.260002136230469,1,-0.0648457738028404,-1.0840321587936486,106.43000030517578,-1.3938246002662928,106.70999908447266,1.3492845148572612,107.01000213623048,-0.0648457738028404
10774,2022-12-07,106.11000061035156,107.6500015258789,104.13999938964844,104.70999908447266,6383600.0,0.013370275409414267,-1.763780213442748,-0.6635076402398016,54.60750827850906,54.438152241766794,-0.03591980265468919,-0.634573344495422,-15.903488463218935,-9.563567531789175,37.4728410058069,3.5100021362304688,5.2859396895659785,0.40500106811524006,-6.400023972426808,7.2100261086572885,-2.9975114521557913,3.8075135883862714,-5.087972550552976,33.91309347554227,-12.968703168220557,3.4025125202710256,12,0.5550003051757812,-7.700000762939453,-24.35999870300293,-15.884998321533203,3.3000030517578125,2,-0.017340533000672287,1.5287373793474384,104.70999908447266,-1.0840321587936486,106.43000030517578,-1.3938246002662928,106.70999908447266,-0.017340533000672287
10775,2022-12-08,108.61000061035156,109.44000244140624,106.5,107.04000091552734,5493200.0,0.023560455994909413,-1.2188684894671125,1.121427131187296,59.130825032989236,53.59820920305957,-2.6692591644653874,-2.1226663407168473,-18.054029112677895,-12.02030029212193,37.41083536139954,3.3300018310546733,4.672789126673919,2.1935009002685604,-2.1599234542152743,6.546925254752395,0.016788723026650132,4.370213077510471,-7.39501314837004,85.36153470429083,35.52209644614216,2.1767121772419173,12,-1.9449996948242188,-10.200000762939453,-26.029998779296875,-19.39999771118164,1.0899963378906392,3,-0.0195194064512324,-1.763780213442748,106.11000061035156,1.5287373793474384,104.70999908447266,-1.0840321587936486,106.43000030517578,-0.0195194064512324
10776,2022-12-09,107.33999633789062,109.73999786376952,107.0,107.77999877929688,4705700.0,-0.011693253524757807,-3.8928746594005195,-0.280256386581982,55.546216493979486,53.08075065213475,-1.2974049321433796,-0.6870532031038579,-16.3911819811304,-10.777843130208936,36.383420142371115,2.739997863769517,3.6152693142261256,0.795996856689456,-3.5059162063360247,5.097909919714937,-1.3549596748232773,2.946953388202189,-5.93590866176983,59.79897763578289,8.075921215282989,2.1509565315127377,12,-0.6749954223632812,-8.929996490478516,-23.382495880126953,-19.18999481201172,-1.17999267578125,4,0.006521376947258295,-1.2188684894671125,108.61000061035156,-1.763780213442748,106.11000061035156,1.5287373793474384,104.70999908447266,0.006521376947258295
10777,2022-12-12,109.37000274658205,109.41999816894531,105.63999938964844,106.81999969482422,4831400.0,0.018911929177836573,1.852835838083722,-5.795429324455574,58.33005550916356,53.18384555037235,-2.6848209405783336,-2.9601899204211435,-17.91638475548673,-12.849578922289865,34.63246358475,3.779998779296875,2.3816564503895563,2.8840030670166215,-1.2182810341157762,6.986287168149019,0.8328610164504227,4.93514511758282,-7.78059686060476,93.80242811501644,39.0885054779787,2.0511420505661966,12,-2.7050018310547017,-8.890003204345717,-24.47000122070314,-21.22000122070314,0.2799987792968608,0,0.006308812239956607,-3.8928746594005195,107.33999633789062,-1.2188684894671125,108.61000061035156,-1.763780213442748,106.11000061035156,0.006308812239956607
10778,2022-12-13,111.87000274658205,116.08999633789062,111.16000366210938,115.38999938964844,9557300.0,0.022858187228838922,1.0040659168549466,-1.3803891884128952,59.29203695690848,52.221117531079905,-4.2839929985122325,-5.401621436770867,-20.01139075463945,-15.342545889090843,33.11843094264737,6.7199935913085795,1.7654445512023216,5.171002960205087,0.43028969955440743,9.911716220855766,2.800646329879754,7.541359590530419,-10.098985014945399,64.68623707950545,11.385591514556396,2.370356630325338,12,-1.9400062561035298,-7.775005340576186,-26.27000236511232,-23.72000122070314,2.2900009155273295,1,-0.014928092941258742,1.852835838083722,109.37000274658205,-3.8928746594005195,107.33999633789062,-1.2188684894671125,108.61000061035156,-0.014928092941258742
10779,2022-12-14,109.63999938964844,112.61000061035156,108.5500030517578,111.36000061035156,6429300.0,-0.019933881310302715,-1.082053288469807,0.48863717642775134,53.57013481817492,52.26093151459109,-2.288364807917816,-3.4110885085374605,-17.495828080460313,-13.107707498540606,31.12852299956705,4.059997558593764,1.6319742094219976,2.981999588012698,-1.6343093388661174,7.598308514891514,0.6738451245732904,5.290154051452106,-7.296222513761634,38.27752314006989,-11.62555177983009,2.3081544634394047,12,0.2899971008300781,-4.475002288818359,-23.124998092651367,-21.48999786376953,3.3499984741210795,2,0.0030098671369187535,1.0040659168549466,111.87000274658205,1.852835838083722,109.37000274658205,-3.8928746594005195,107.33999633789062,0.0030098671369187535
10780,2022-12-15,104.55999755859376,108.0199966430664,104.0199966430664,107.75,6773500.0,-0.046333471901991774,1.1447745746556541,1.8546512659463021,47.955870336002654,52.76259135507502,2.6904898862955093,1.787328256613364,-12.17728409903468,-8.018990228120757,30.168144821433252,5.620002746582031,1.5781912458985232,-2.115002059936515,-6.6958767171792175,2.4658725973061877,-4.405439388557866,0.1754352686848364,-1.666371904226807,4.473909935216633,-43.68938950424355,2.2904373286213544,12,5.369998931884751,0.6049995422363139,-16.209997177124038,-16.49999618530275,9.389999389648438,3,0.04638491025975533,-1.082053288469807,109.63999938964844,1.0040659168549466,111.87000274658205,1.852835838083722,109.37000274658205,0.04638491025975533
10781,2022-12-16,104.7300033569336,105.93000030517578,103.5500030517578,104.1500015258789,12925700.0,0.0016259162424383522,-1.6741560512283924,-0.18181861666507304,52.19972268877342,53.254571459875336,2.4698124331839324,1.7279692960374717,-12.066392378361883,-8.251853984404988,29.755478971042386,2.379997253417983,0.4457161244290546,-1.9589965820312472,-6.512870892431607,2.594877728369113,-4.235933737231434,0.31794057316894,-1.308522875225691,9.409895828897149,-40.05609922847795,2.276937155200183,12,5.089996337890625,3.0549964904785156,-16.380002975463867,-19.775001525878906,10.849998474121094,4,0.04745529869191567,1.1447745746556541,104.55999755859376,-1.082053288469807,109.63999938964844,1.0040659168549466,111.87000274658205,0.04745529869191567
10782,2022-12-19,103.98999786376952,105.05999755859376,102.66999816894531,104.83000183105469,6162500.0,-0.007065840441559446,2.6769350853614293,-1.4482781300150203,51.26885663580111,54.655691861144646,3.1595672998533075,2.5424066637647087,-10.870343334125252,-7.606791917351316,28.75807361026767,2.3899993896484517,0.25292183530851275,-2.6635021209716996,-7.293102256841081,1.9660980148976819,-4.978302188906383,-0.34870205303701596,12.099998474121108,9.836064641787834,-43.06514224126912,2.3148000679346903,12,5.389999389648452,4.159999847412124,-12.589998245239244,-15.984996795654283,8.510002136230483,0,0.020867447282599594,-1.6741560512283924,104.7300033569336,1.1447745746556541,104.55999755859376,-1.082053288469807,109.63999938964844,0.020867447282599594
10783,2022-12-20,103.5,104.61000061035156,102.04000091552734,102.06999969482422,4761800.0,-0.004711971091791223,-2.44966896572912,-1.7023732754470606,36.9098890923028,52.68928972934396,3.866478222985137,3.060134942964879,-9.810661924110562,-7.228643734859304,28.05671902849215,2.5699996948242188,0.437690137647337,-3.071500015258792,-7.869023190666198,1.726023160148614,-5.470261602962495,-0.672738427555089,12.321596374511714,13.812669126069792,-31.831751821381864,2.398761587703702,12,5.564998626708984,4.649997711181641,-9.100000381469727,-12.494998931884766,4.699996948242202,1,0.05942030459786385,2.6769350853614293,103.98999786376952,-1.6741560512283924,104.7300033569336,1.1447745746556541,104.55999755859376,0.05942030459786385
10784,2022-12-21,105.9000015258789,106.51000213623048,104.1999969482422,104.62999725341795,4889100.0,0.023188420539892896,-1.169013983609405,0.8881146863145863,47.598444147030854,51.407914075348586,1.602025811721532,0.6011708368538962,-11.508178463392582,-9.73438074350679,27.277829225519245,3.010002136230483,0.5409440051536194,-0.6144985198974666,-5.415672129393599,4.1866750895986655,-3.01508532464554,1.7860882848506066,9.370331030273434,64.54855130707698,19.173729879111782,2.4005868047480665,12,3.164997100830078,2.2499961853027344,-11.500001907348633,-14.895000457763672,5.589996337890611,2,0.07799813047417148,-2.44966896572912,103.5,2.6769350853614293,103.98999786376952,-1.6741560512283924,104.7300033569336,0.07799813047417148
10785,2022-12-22,97.5999984741211,102.61000061035156,95.97000122070312,102.11000061035156,11326600.0,-0.07837585393924218,1.4101621834183273,-3.551170837788765,35.3584193264068,49.164825501173844,9.136857427124426,8.546243705593497,-2.5783044403786306,-1.566936996687545,26.01615346710917,9.930000305175781,0.8613767369121206,-8.411001586914068,-14.61043179504722,-2.211571378780917,-11.510716690980644,-5.311286482847493,17.141120816406243,15.464868233708437,-28.045392527483862,3.099715104066573,12,8.430000305175781,8.430000305175781,-2.5849971771240234,-5.9799957275390625,21.41000366210939,3,0.1576844224411451,-1.169013983609405,105.9000015258789,-2.44966896572912,103.5,2.6769350853614293,103.98999786376952,0.1576844224411451
10786,2022-12-23,97.22000122070312,97.38999938964844,95.33000183105469,96.69000244140624,4753500.0,-0.003893414542611162,3.7356531499929844,-0.11751630338247923,35.245129207010635,46.59983368982352,8.86233877772456,8.69469753271946,-1.6697964250833195,-1.3872424880270273,24.851558445907557,2.2699966430664062,0.5832879759550167,-8.360998916625974,-15.703788026526837,-1.0182098067251104,-12.032393471576398,-4.689604361675549,16.39485098563476,16.905181914650395,-25.074834092214186,3.671394554950428,12,8.489997863769531,8.489997863769531,-1.1700000762939453,-5.599998474121094,27.040000915527358,4,0.17208388724003032,1.4101621834183273,97.5999984741211,-1.169013983609405,105.9000015258789,-2.44966896572912,103.5,0.17208388724003032
10787,2022-12-27,95.33999633789062,96.83999633789062,95.16999816894531,96.18000030517578,6121400.0,-0.01933763484063966,-1.8305046390586106,-1.5849167962226787,35.06536051830213,43.90798075220059,9.546848940053692,10.471260396633625,0.8760645334911175,0.2467614185338789,24.32864428322316,2.0500030517578125,-0.11832841528106997,-9.834503555297857,-18.457857585990666,-1.211149524605048,-14.146180570644262,-5.522826539951453,16.81206783842461,1.49910149445927,-40.79591356419472,4.311677015346407,12,8.550003051757812,10.290000915527344,1.5250053405761719,-3.7199935913085938,24.64000701904297,1,0.21229291242504633,3.7356531499929844,97.22000122070312,1.4101621834183273,97.5999984741211,-1.169013983609405,105.9000015258789,0.21229291242504633
10788,2022-12-28,94.2300033569336,95.77999877929688,93.68000030517578,94.66999816894531,4274000.0,-0.01164246930556978,-1.7272691242550198,0.5238008737431994,30.888050507140775,41.38774916208568,8.818862355855572,11.458323987855394,2.6659613044039077,1.1247940290302552,23.87152306692699,2.0999984741210938,-0.7256188807719468,-10.49349670410156,-20.390129865034098,-0.5968635431690217,-15.441813284567829,-5.545180123635291,16.223854218644647,4.2868509217710615,-37.45454468016156,4.94831658046627,12,6.6199951171875,10.65499496459961,3.9274978637695312,-2.6100006103515625,23.459999084472642,2,0.19388725450705468,-1.8305046390586106,95.33999633789062,3.7356531499929844,97.22000122070312,1.4101621834183273,97.5999984741211,0.19388725450705468
10789,2022-12-29,97.13999938964844,97.63999938964844,95.12999725341795,96.0500030517578,5071800.0,0.03088184154777207,1.4019201284953045,-2.47729361377472,31.78787922838744,39.591305705683986,4.4133885555172725,7.9759238217899195,0.4572665276194954,-1.9740145858397966,22.63037780596852,3.4099960327148438,-1.5892336194079917,-6.960500717163086,-17.129572189868128,3.208570755541956,-12.045036453515607,-1.875964980810565,11.300995313481508,38.745789095519505,2.4178645370880005,5.084535736352523,12,2.9550018310546875,7.744998931884766,1.0175018310546875,-5.519996643066406,23.37999725341797,3,0.11385626547340033,-1.7272691242550198,94.2300033569336,-1.8305046390586106,95.33999633789062,3.7356531499929844,97.22000122070312,0.11385626547340033
10790,2022-12-30,97.37999725341795,97.4800033569336,95.02999877929688,95.5999984741211,3407000.0,0.0024706389260600314,1.4747383671645011,1.6330318895763578,33.65069863029136,37.53030303251931,3.405975269952606,7.354550483186117,0.870375088137024,-2.2728947426952573,21.203460318918676,2.4500045776367188,-2.776136286790745,-6.23900260925295,-16.734722802408385,4.256717583902486,-11.486862705830674,-0.9911425126752249,9.289678121957493,93.43428797117748,57.5936453579248,5.2478600965777185,12,2.7150039672851705,7.505001068115249,2.087505340576186,-5.759994506835923,18.569999694824247,4,0.14489629295872986,1.4019201284953045,97.13999938964844,-1.7272691242550198,94.2300033569336,-1.8305046390586106,95.33999633789062,0.14489629295872986
10791,2023-01-03,96.7300033569336,100.0199966430664,96.12000274658205,99.7699966430664,5921500.0,-0.006674819416895628,1.2033905610848337,-1.707862567935961,28.26685248666294,34.97452479372619,3.13109825516932,7.60863090011253,2.1342549239759308,-1.7722235286327361,19.95947235479207,3.899993896484361,-3.7489904976995945,-6.389996719360354,-17.210879621392635,4.430886182671927,-11.800438170376495,-0.9795552683442139,8.380911010017897,48.10733144323198,18.788872511811896,5.410441451016141,1,3.3649978637695312,8.15499496459961,2.9924983978271484,-5.1100006103515625,19.349998474121094,1,0.23033183093237075,1.4747383671645011,97.37999725341795,1.4019201284953045,97.13999938964844,-1.7272691242550198,94.2300033569336,0.23033183093237075
10792,2023-01-04,99.30999755859376,99.62000274658205,97.19000244140624,98.22000122070312,6289500.0,0.026672119426482288,1.8420944613490005,-0.35855221880349214,28.46363700821989,34.036052339939204,-0.2040226736799866,4.709323689525704,0.08956901168798481,-4.4957179888267405,18.598279671318146,2.8899993896484517,-4.155697050238871,-3.4540023803710795,-14.284854540232857,7.376849779490698,-8.869428460301975,1.9614236995598162,4.429207120944639,88.80126980153959,61.31461589626407,5.415426079930891,1,0.7850036621093608,5.575000762939439,1.1050033569335795,-7.689994812011733,15.459999084472642,2,0.2512335634981362,1.2033905610848337,96.7300033569336,1.4747383671645011,97.37999725341795,1.4019201284953045,97.13999938964844,0.2512335634981362
10793,2023-01-05,97.91999816894531,99.23999786376952,97.36000061035156,97.83999633789062,4557100.0,-0.013996570575166345,-2.6154026732396987,0.07339642187193678,29.307901651904444,32.003769840480714,0.34778784458433165,5.8652663834137115,1.9285219747575582,-3.3361991262595723,17.526430585305754,1.9499969482422017,-4.820148556539635,-4.50450172424317,-15.502895748336059,6.493892299849719,-10.003698736289607,0.9946952878032675,4.612101985669582,57.91584422573843,30.480778640737352,5.499197012046444,1,0.22500228881835938,6.965000152587891,2.7250022888183594,-6.299995422363281,18.610000610351562,3,0.22528600490705952,1.8420944613490005,99.30999755859376,1.2033905610848337,96.7300033569336,1.4747383671645011,97.37999725341795,0.22528600490705952
10794,2023-01-06,104.2699966430664,104.86000061035156,98.58000183105469,100.0,7241700.0,0.06484884183887729,1.3045847723012614,53.37373641045203,49.50996785030186,33.57616412091349,-6.993146332010383,-0.6636754816682213,-3.9729750363376866,-9.872512815076988,16.70331688480632,6.94000244140625,-5.2961516532431006,1.9374969482421847,-8.96142477298983,12.836418669474199,-3.5119639123738295,7.386957808858199,-10.589996337890625,93.99792617106915,61.02876478983375,5.449460860616009,1,-4.999996185302734,0.6150016784667969,-3.212495803833008,-12.649993896484375,14.17000579833983,4,0.12870438506178106,-2.6154026732396987,97.91999816894531,1.8420944613490005,99.30999755859376,1.2033905610848337,96.7300033569336,0.12870438506178106
10795,2023-01-09,106.48999786376952,108.76000213623048,104.16000366210938,105.5500030517578,6212300.0,0.02129089184017663,-1.4731217198161823,0.22013947330335176,52.78128222118694,35.52462556693308,-8.738423934515538,-3.215506130148711,-5.729096208825396,-12.247213924066685,15.79431798664861,4.599998474121108,-5.285291135273553,4.2634983062744,-6.417413368340476,14.944409980889276,-1.0769575310330453,9.603954143581845,-12.586397552490226,82.04110457220439,44.18784757760264,5.34045583730744,1,-5.269996643066392,-1.604999542236314,-4.732498168945298,-14.869995117187486,12.97000122070314,0,0.13174945122306392,1.3045847723012614,104.2699966430664,-2.6154026732396987,97.91999816894531,1.8420944613490005,99.30999755859376,0.13174945122306392
10796,2023-01-10,108.04000091552734,108.19000244140624,105.86000061035156,106.13999938964844,4638800.0,0.014555386260226122,1.1181790753886793,2.021289374792017,56.24037802319339,37.87740528969878,-9.60195133515981,-4.964932363592268,-6.7360632152118995,-13.904716049591542,14.791530670918629,2.3300018310546733,-5.755943387905603,5.778501129150385,-4.9772889967177605,16.53429125501853,0.40060606621631223,11.156396192084458,-13.542144531250003,93.77699879261685,50.2160017277979,5.377895062934072,1,-6.819999694824219,-3.1550025939941406,-5.707502365112305,-16.419998168945312,7.349998474121094,1,0.07321358724255655,-1.4731217198161823,106.48999786376952,1.3045847723012614,104.2699966430664,-2.6154026732396987,97.91999816894531,0.07321358724255655
10797,2023-01-11,110.05999755859376,110.19000244140624,106.52999877929688,106.68000030517578,5532600.0,0.018696747741105524,1.0109871453334056,1.7789444941916337,59.652738859910066,41.073481773339815,-10.4089429475205,-7.30512335385815,-8.280871647469596,-16.05780231031723,14.22626444024263,3.660003662109361,-5.053700217465362,7.763998031616225,-3.0917576513255085,18.61975371455796,2.3361201901453654,13.191875873087085,-14.991655344238296,98.98671189198276,49.52861644270955,5.427877841470867,1,-7.449996948242202,-5.174999237060561,-7.727499008178725,-18.439994812011733,5.380004882812472,2,0.05469747779392775,1.1181790753886793,108.04000091552734,-1.4731217198161823,106.48999786376952,1.3045847723012614,104.2699966430664,0.05469747779392775
10798,2023-01-12,110.1999969482422,111.88999938964844,107.2300033569336,110.58000183105469,5330900.0,0.0012720279188984662,2.106664021809896,-0.1124275714804828,56.77805542186469,43.85016801705951,-8.99085179584553,-7.986101902084414,-7.88815843263923,-16.27330796848443,12.77063148093177,4.659996032714844,-4.245959728510854,7.9874977111816605,-2.5800543231774498,18.55504974554077,2.7037216940021125,13.271273728361209,-14.22435512026368,87.30275919310694,38.111328638819856,5.283776017179555,1,-6.7399978637695455,-5.314998626708999,-7.662496566772475,-18.57999420166017,1.0800018310546733,3,0.04147005282559668,1.0109871453334056,110.05999755859376,1.1181790753886793,108.04000091552734,-1.4731217198161823,106.48999786376952,0.04147005282559668
10799,2023-01-13,109.97000122070312,110.1999969482422,107.44000244140624,107.52999877929688,5641600.0,-0.0020870756253024147,-1.1068699622606335,-6.420976549952055,76.15225773900596,48.57256347358335,-7.542728267802374,-8.147860699165818,-7.1654961728134765,-16.05992797470384,11.914976991326517,2.759994506835966,-3.207109710679731,7.741001892089841,-2.8762940709658693,18.35829785514555,2.432353910561986,13.049649873617696,-12.721210787791009,75.16171759183408,20.80752959183581,5.308647981527854,1,-5.965000152587891,-5.085002899169922,-7.432500839233398,-18.349998474121094,0.44000244140625,4,0.05965260967332564,2.106664021809896,110.1999969482422,1.0109871453334056,110.05999755859376,1.1181790753886793,108.04000091552734,0.05965260967332564
10800,2023-01-17,109.41000366210938,110.62999725341795,107.77999877929688,109.41000366210938,4848100.0,-0.005092275642244237,1.3360765945205806,0.0,75.57703968890728,53.82925094049939,-5.695790933493541,-7.595297602389536,-6.043738645365323,-15.5378544449878,12.08839759708713,2.8499984741210795,-1.8314942347541034,6.93850402832031,-4.115528500681805,17.992536557322424,1.4114877638192525,12.465520292821367,-10.989916512658354,58.872367668567904,-0.20982654103814014,5.527016264501059,1,-4.870002746582031,-4.525005340576172,-6.872503280639648,-17.790000915527344,3.5,1,0.08253357533177841,-1.1068699622606335,109.97000122070312,2.106664021809896,110.1999969482422,1.0109871453334056,110.05999755859376,0.08253357533177841
10801,2023-01-18,109.6999969482422,112.38999938964844,109.58000183105469,110.76000213623048,5374100.0,0.0026505189326966327,-3.323088389781176,-100.0,82.28423251033604,59.809317107401185,-4.417007322264851,-7.898837958222273,-5.709952606398545,-15.85728530722075,12.470547516128011,2.9799957275390625,-0.5770559692967794,6.9799976348877095,-4.502946784103912,18.46294205387933,1.2385254253918987,12.72146984438352,-10.202316819575387,54.09552625891531,-11.763658480855291,5.74147220949581,1,-4.824996948242202,-4.814998626708999,-7.162496566772475,-18.07999420166017,1.6100006103515625,2,0.08896993990651936,1.3360765945205806,109.41000366210938,-1.1068699622606335,109.97000122070312,2.106664021809896,110.1999969482422,0.08896993990651936
10802,2023-01-19,106.16000366210938,109.63999938964844,106.08999633789062,109.48999786376952,5325100.0,-0.03226976649601032,-1.0461060505121795,3.1414885883529813,74.17920477890951,64.79501745484619,0.21997662525765804,-4.4142590972529945,-1.7485386251983073,-12.423817651440231,12.716000859042072,3.6100006103515767,0.5821749293831999,3.3315040588378935,-8.242612680080214,14.905620797756,-2.4555543106211672,9.118562428296954,-5.373091607344392,1.111226830266641,-69.54003835855372,5.7870583694590545,1,-0.6750030517578125,-1.2750053405761719,-3.6225032806396484,-14.540000915527344,5.909996032714844,3,0.08694419187207925,-3.323088389781176,109.6999969482422,1.3360765945205806,109.41000366210938,-1.1068699622606335,109.97000122070312,0.08694419187207925
10803,2023-01-20,109.6500015258789,109.77999877929688,106.48999786376952,106.8000030517578,5078500.0,0.03287488454576204,1.1157609908913255,-0.8558568878889531,74.77231888318784,67.60194534738908,-1.5993250115763828,-7.820870662490421,-4.875547716351889,-15.902132174128667,13.125675735107809,3.6199951171875,2.154267852972552,6.514001846313477,-5.455271944416467,18.48327563704342,0.529364950948505,12.498638741678448,-7.702780737625574,56.507991484146615,-17.428141907955975,5.984636895364971,1,-1.375,-4.765003204345703,-6.07750129699707,-18.029998779296875,6.5,4,0.0528043851797011,-1.0461060505121795,106.16000366210938,-3.323088389781176,109.6999969482422,1.3360765945205806,109.41000366210938,0.0528043851797011
10804,2023-01-23,114.16000366210938,114.91000366210938,108.5,108.52999877929688,7669300.0,0.04113088986292479,-1.2530758916599625,1.9754413674023807,78.42145268283879,70.45085317646151,-5.094653530665084,-12.311544691983698,-9.040686128979061,-20.338021125064074,13.508819389407217,6.410003662109375,3.7685467595611897,10.611003875732422,-2.2933346232221368,23.51534237468698,4.1588346262551426,17.0631731252097,-11.168505013716526,91.4966057007619,19.199568895328355,6.452169249477276,1,-3.7750015258789062,-9.865001678466797,-7.1475067138671875,-20.555004119873047,3.099998474121108,0,-0.025227792487960476,1.1157609908913255,109.6500015258789,-1.0461060505121795,106.16000366210938,-3.323088389781176,109.6999969482422,-0.025227792487960476
10805,2023-01-24,112.98999786376952,114.06999969482422,112.47000122070312,113.47000122070312,3504700.0,-0.01024882411359096,-1.1052657996576805,-0.08525807116064518,77.06392543302675,72.764580666443,-3.2471299166436154,-10.466041226522535,-7.433008977707843,-19.067699547735586,14.75569895358072,1.69000244140625,5.549093015751012,8.67149810791014,-4.570210292583084,21.913206508403363,2.0506439076635274,15.292352308156751,-8.568278613730683,78.23124485319035,2.7556356210290716,6.620854200246612,1,-2.489997863769517,-8.694995880126939,-5.44250106811522,-19.38499832153319,5.459999084472685,1,-0.022833828218766783,-1.2530758916599625,114.16000366210938,1.1157609908913255,109.6500015258789,-1.0461060505121795,106.16000366210938,-0.022833828218766783
10806,2023-01-25,113.9499969482422,114.44000244140624,109.41000366210938,110.98999786376952,5957600.0,0.00849631916649951,1.553292346420111,-6.166621632360998,75.7565239147568,74.5538901169815,-3.666171257614323,-10.65467770379631,-8.270754477530076,-19.913596911577628,15.659584108349373,5.029998779296861,6.2832401566826945,8.794997406005876,-4.67044307842356,22.260437890435313,2.0622771637911654,15.527717648220587,-8.2696835687549,89.11557917609544,14.692492633735242,6.732720242214717,1,-3.4499969482422017,-9.654994964599624,-6.402500152587905,-20.344997406005874,5.0100021362304545,2,-0.009126751329402882,-1.1052657996576805,112.98999786376952,-1.2530758916599625,114.16000366210938,1.1157609908913255,109.6500015258789,-0.009126751329402882
10807,2023-01-26,115.58000183105469,115.76000213623048,112.2699966430664,114.4000015258789,5813000.0,0.014304562759688944,3.5324719718999997,0.3986488750505796,80.80950943452471,77.22405167394373,-4.951525084766146,-11.26833873420074,-9.942089970701375,-21.38277750145849,16.661918121085222,3.4900054931640767,6.830145271439804,9.413002014160156,-3.9886821615498604,22.814686189870173,2.712159926305148,16.113844102015165,-8.792125617652744,98.05825003004006,20.657019532699906,6.700842087855009,1,-4.655002593994141,-10.860000610351562,-6.777502059936523,-21.97500228881836,2.9599990844726562,3,-0.036944144357277886,1.553292346420111,113.9499969482422,-1.1052657996576805,112.98999786376952,-1.2530758916599625,114.16000366210938,-0.036944144357277886
10808,2023-01-27,112.5,113.88999938964844,110.6999969482422,112.62000274658205,8705700.0,-0.026648224452849423,1.3985016535159696,-0.10169721656484572,66.20718004685807,76.11904304148285,-1.6885240576931437,-7.11416165727627,-6.845926117452009,-18.14912744797985,17.3003116970316,4.880004882812486,7.090640613217744,5.419500350952148,-7.0117825739766175,17.850783275880914,-0.7961411115122417,11.635141813416539,-4.456026157402064,55.09640252085198,-19.370790982367126,6.215641462464386,1,-1.5750007629394531,-7.779998779296875,-3.7350025177001953,-18.895000457763672,3.8700027465820455,4,-0.0038222249348958126,3.5324719718999997,115.58000183105469,1.553292346420111,113.9499969482422,-1.1052657996576805,112.98999786376952,-0.0038222249348958126
10809,2023-01-30,108.1999969482422,110.97000122070312,107.97000122070312,110.69000244140624,7351700.0,-0.03822224934895824,-1.033900409142869,20.74957085637724,53.11248540846713,73.62298145476728,2.6082895004813054,-2.048093914102779,-2.671272254703311,-13.703751872113159,18.12883826491145,4.529998779296875,6.953594068356367,0.566497421264657,-10.953492788016632,12.086487630545946,-5.1934976833759805,6.326492525905294,7.560005187988281,2.9524480167985545,-67.64207231492593,5.759995104640645,1,2.725002288818345,-3.4799957275390767,0.4075012207031108,-14.594997406005874,10.450004577636705,0,0.07347509059024837,1.3985016535159696,112.5,3.5324719718999997,115.58000183105469,1.553292346420111,113.9499969482422,0.07347509059024837
10810,2023-01-31,111.48999786376952,111.55999755859376,108.61000061035156,108.95999908447266,6577100.0,0.030406663662856603,1.2097370571661938,-1.0160615252627445,55.9055083147626,70.69201209970358,-0.3974301175636583,-4.455230888891876,-5.849812131103462,-16.854119037886747,19.023389106135713,3.3600006103515625,7.025887710148126,3.1509983062744027,-7.413659689443207,13.715656301992013,-2.1313306915843953,8.4333273041332,4.1142042541504225,45.18608766849034,-21.54754446526369,5.282328997858802,1,-0.5649986267089702,-6.769996643066392,-2.8824996948242045,-17.88499832153319,5.550003051757827,1,0.051753559808220384,-1.033900409142869,108.1999969482422,1.3985016535159696,112.5,3.5324719718999997,115.58000183105469,0.051753559808220384
10811,2023-02-01,119.01000213623048,120.12999725341795,111.91000366210938,112.11000061035156,9886400.0,0.06745003512915759,-1.2520544509183982,2.7272746462733766,62.892545107614886,69.43793880289306,-7.216858708672348,-10.772818412643502,-13.17608875672039,-24.218882713972974,20.793964938129857,8.639999389648438,6.810322585569082,9.557002639770516,-0.5418621131163519,19.655867392657385,4.507570263327082,14.60643501621395,-11.040000915527358,90.78951083393221,26.973420606243252,5.049432376443435,2,-5.700004577636747,-12.105003356933608,-12.980003356933608,-25.405002593994155,-4.6200027465820455,2,-0.004705530442283723,1.2097370571661938,111.48999786376952,-1.033900409142869,108.1999969482422,1.3985016535159696,112.5,-0.004705530442283723
10812,2023-02-02,124.26000213623048,124.91999816894531,120.3000030517578,120.30999755859376,11206500.0,0.04411393921319595,-1.3274572167077983,0.5724643049457251,67.65445165211261,68.64706466610693,-10.76100312494529,-14.817487652236295,-18.175420887051615,-29.324968254535605,22.870325017688,5.9099960327148295,6.8057656160200395,13.559502410888683,2.6081239194058554,24.51088090237151,8.083813165147262,19.035191656630104,-16.046800994873067,96.10621739502274,33.80443594034422,5.4756892457414175,2,-7.815002441406264,-14.960002899169936,-18.550003051757827,-30.655002593994155,-8.420005798339858,3,-0.04265252664286334,-1.2520544509183982,119.01000213623048,1.2097370571661938,111.48999786376952,-1.033900409142869,108.1999969482422,-0.04265252664286334
10813,2023-02-03,119.9800033569336,123.66999816894531,119.61000061035156,122.91999816894531,6156900.0,-0.034443897519047084,-1.2065202292964579,-0.7443016214858953,61.40870926547907,66.75675984195584,-5.432926940875831,-9.275637288735794,-13.70350473337237,-24.921128865277325,24.998451527568225,4.6500015258789205,6.57895089583117,8.176503372192386,-1.750769617152116,18.103776361536887,3.2128668775201277,13.140139866864644,-11.098530334472656,70.85548258742298,9.759854885040369,4.9636364946722535,2,-3.535003662109375,-10.680004119873047,-15.22000503540039,-26.375003814697266,0.35999298095703125,4,-0.012002020346026598,-1.3274572167077983,124.26000213623048,-1.2520544509183982,119.01000213623048,1.2097370571661938,111.48999786376952,-0.012002020346026598
10814,2023-02-06,117.69000244140624,119.44000244140624,116.91000366210938,118.20999908447266,5331000.0,-0.01908652151571244,-1.4326979154821984,0.17686991859370252,59.07894481472283,64.7584286621443,-2.8938572355961725,-6.249087520442728,-11.30549163294097,-22.424980421642147,25.88273865886743,3.0699996948242188,6.760854986252681,5.215502166748038,-4.376253817215499,14.807258150711576,0.4196241747662697,10.011380158729807,-8.166988413085917,55.671386819248255,-5.469781313901777,4.795877991981766,2,-1.245002746582017,-7.715003967285142,-14.822504043579087,-22.57000350952147,0.790000915527358,0,-0.011215903368524183,-1.2065202292964579,119.9800033569336,-1.3274572167077983,124.26000213623048,-1.2520544509183982,119.01000213623048,-0.011215903368524183
10815,2023-02-07,120.5199966430664,121.29000091552734,116.75,117.38999938964844,4935300.0,0.02404617336182935,-1.0589591835675496,-6.019264345554951,61.23805371543057,63.1452653066636,-5.077328283127116,-8.405026710824188,-14.012671694298774,-25.034269753730456,26.256412657245974,4.540000915527344,6.77206921271312,7.343996429443365,-2.454845263503472,17.142838122390202,2.4445755829699465,12.243417275916784,-10.381103249121082,66.17983563661782,3.9761146737057373,4.899420846473422,2,-4.0749969482421875,-10.544998168945312,-18.029996871948242,-25.39999771118164,2.3100051879882812,1,-0.015516056831014535,-1.4326979154821984,117.69000244140624,-1.2065202292964579,119.9800033569336,-1.3274572167077983,124.26000213623048,-0.015516056831014535
10816,2023-02-08,115.9499969482422,119.37000274658205,115.47000122070312,119.1500015258789,6460500.0,-0.03791901611446913,1.142853849168829,-1.0223665768851036,59.95524772483667,60.82812511669826,-0.21656821390811842,-3.385628591016726,-9.31078938853652,-20.24043535989607,26.541615648953453,5.049995422363281,6.086218044533865,2.37849693298341,-7.183162636888312,11.940156502855132,-2.402332851952451,7.159326717919271,-5.219859363296877,5.079321508440928,-62.17321205587058,4.780829784935861,2,0.49500274658201704,-5.42999649047853,-13.459997177124038,-20.829998016357436,6.650001525878892,2,0.009400638171398024,-1.0589591835675496,120.5199966430664,-1.4326979154821984,117.69000244140624,-1.2065202292964579,119.9800033569336,0.009400638171398024
10817,2023-02-09,116.08000183105469,119.55999755859376,115.08000183105469,118.36000061035156,5512200.0,0.0011212150602342152,-1.0934565445250233,0.7124985992928546,57.018115515410244,59.8071179465374,-0.2997067548886463,-3.205872226330939,-9.22892279317847,-20.142778873229503,26.49171422170723,4.479995727539077,5.511888450376745,2.2075016021728544,-7.267343148703361,11.68234635304907,-2.5299207732652604,6.944923977610969,-4.782269822749356,11.641448502009046,-54.616817286554515,4.73742237543811,2,0.36499786376953125,-5.025001525878906,-13.590002059936523,-20.81500244140625,7.959999084472656,3,-0.014558945681840352,1.142853849168829,115.9499969482422,-1.0589591835675496,120.5199966430664,-1.4326979154821984,117.69000244140624,-0.014558945681840352
10818,2023-02-10,114.7699966430664,114.97000122070312,112.97000122070312,114.8000030517578,4374400.0,-0.01128536498384014,9.810730560653237,0.01316071261259432,50.7157857833357,59.54081798818946,1.5267097899251638,-1.6189436804151995,-7.710807788854368,-18.623990720885402,26.00112539495389,3.1100006103515625,4.925432155742328,0.6689964294433537,-8.652108306407854,9.990101165294561,-3.99155593848225,5.3295487973689575,-2.927373988335475,21.634561158494257,-39.71974322761579,4.660552367925603,2,1.9950027465820312,-3.6299972534179688,-12.279996871948242,-18.119998931884766,5.6300048828125,4,0.009322991427384242,-1.0934565445250233,116.08000183105469,1.142853849168829,115.9499969482422,-1.0589591835675496,120.5199966430664,0.009322991427384242
10819,2023-02-13,116.52999877929688,116.72000122070312,114.5500030517578,115.16999816894531,4198200.0,0.015335036923491918,1.494242894600702,-45.32367149760601,54.09722140051249,59.339897219939445,1.198629196759157,-3.0169702741142856,-9.442668706353132,-20.137308546716014,25.582723749365492,2.1699981689453267,4.050023522402171,2.100998687744138,-7.068486427381941,11.270483802870217,-2.483743869818909,6.6857412453071845,-4.164281103997368,42.78843376410681,-15.752301382775194,4.58474255756304,2,1.8850021362304688,-4.779998779296875,-15.014999389648438,-19.420001983642578,2.3300018310546875,0,0.032695422625119264,9.810730560653237,114.7699966430664,-1.0934565445250233,116.08000183105469,1.142853849168829,115.9499969482422,0.032695422625119264
10820,2023-02-14,118.44000244140624,119.01000213623048,113.8499984741211,114.87000274658205,4870700.0,0.016390660620591246,1.1910847834855092,2.6249985975383785,55.084941121497884,58.472385665926446,0.42260079470688083,-4.443608689926506,-11.218260431745207,-21.770570666954697,25.19641893802066,5.160003662109389,4.034226747068217,3.559502410888655,-5.4574196086725095,12.57642443044982,-0.9489585988919345,8.067963420669244,-5.572113546360896,83.00461700186585,27.16105333506166,4.508461009780585,2,0.504997253417983,-3.900001525878892,-16.3625030517578,-19.44500350952147,4.339996337890639,1,0.00033773146490045924,1.494242894600702,116.52999877929688,9.810730560653237,114.7699966430664,-1.0934565445250233,116.08000183105469,0.00033773146490045924
10821,2023-02-15,119.45999908447266,119.58000183105469,115.98999786376952,117.0,4980000.0,0.008611926900043976,1.6592576894276656,0.6890754327063892,54.455668135128896,57.00585416403936,-0.5887660262996235,-4.948639110465848,-12.079549930311074,-22.47235242085023,24.541672772236737,3.5900039672851705,4.833634026640695,4.091498947143549,-4.800478633767568,12.983476528054666,-0.3544898433120096,8.537487737599108,-6.110025818471314,98.18452745081292,45.711191476793516,4.445988790455556,2,-1.1399993896484375,-4.069999694824219,-16.407499313354492,-19.06500244140625,0.06999969482421875,2,0.028210302799341447,1.1910847834855092,118.44000244140624,1.494242894600702,116.52999877929688,9.810730560653237,114.7699966430664,0.028210302799341447
10822,2023-02-16,115.38999938964844,118.08000183105469,115.13999938964844,116.87999725341795,9117600.0,-0.034069979290274666,-1.954779494925872,-0.6056904139413223,53.24500166020233,56.098775541230836,2.336404092021425,-0.15989440160231538,-7.885838066960687,-18.092598744582887,24.78374157226088,4.319999694824219,5.259368167161583,-0.4400005340576172,-8.206513319213741,7.326512251098507,-4.323256926635679,3.4432558585204447,-1.5772251275293314,36.61116407698186,-14.888827988322397,3.88325639257806,2,1.7400016784667969,0.11499786376953125,-12.337499618530273,-14.995002746582031,3.480003356933608,3,0.06248374315460348,1.6592576894276656,119.45999908447266,1.1910847834855092,118.44000244140624,1.494242894600702,116.52999877929688,0.06248374315460348
10823,2023-02-17,115.44000244140624,117.4000015258789,113.37999725341795,116.77999877929688,9287100.0,0.0004333395616802349,2.1162801700939884,0.8993276906455477,58.98709405403682,56.08856990115462,1.75973137305526,0.25941615555019837,-7.753547969797836,-17.807856739581624,24.85241486045982,4.020004272460952,4.796681571463466,-0.6794975280761832,-7.887642574639941,6.528647518487574,-4.283570051358055,2.9245749952056883,9.479995727539077,33.22586559723956,-23.40650316744835,3.604072523281877,2,1.6899986267089986,0.06499481201173296,-11.692502975463853,-15.04500579833983,0.9599990844726705,4,0.07449755970410865,-1.954779494925872,115.38999938964844,1.6592576894276656,119.45999908447266,1.1910847834855092,118.44000244140624,0.07449755970410865
10824,2023-02-21,111.27999877929688,114.83000183105469,110.93000030517578,113.63999938964844,7583900.0,-0.03603606699697404,-1.5490226388750374,1.7611992985492537,49.74483718248337,54.81154584193827,5.492444531898059,4.419167249229389,-3.500965413672759,-13.353220076471345,23.876825288936903,4.5100021362304545,3.4528725307633863,-4.695500946044916,-12.178307355877223,2.7873054637873906,-8.43690415096107,-0.9540977411287628,13.409199371337891,4.046224420585073,-51.801932213607756,3.7414032049161507,2,3.9750022888183594,4.224998474121094,-7.107500076293945,-10.885002136230469,8.569999694824219,1,0.08195545333056531,2.1162801700939884,115.44000244140624,-1.954779494925872,115.38999938964844,1.6592576894276656,119.45999908447266,0.08195545333056531
10825,2023-02-22,110.41000366210938,112.37999725341795,109.4800033569336,111.12000274658205,5089200.0,-0.007818072670120801,-1.2568048566890688,0.30084699188569447,37.53623685173654,52.32054463381603,5.338972109381203,5.360817142498348,-2.6271868482459126,-12.220198965801814,22.729117377486414,2.899993896484361,2.5664747022943857,-5.436496353149408,-13.218967445678658,2.345974739379841,-9.327731899414033,-1.5452608068847837,13.728826574707028,9.207925204728411,-40.476304559798045,3.8912355462646273,2,4.119998931884766,5.094993591308594,-5.965003967285156,-10.015007019042969,11.699996948242188,2,0.0765328925638109,-1.5490226388750374,111.27999877929688,2.1162801700939884,115.44000244140624,-1.954779494925872,115.38999938964844,0.0765328925638109
10826,2023-02-23,112.91000366210938,113.95999908447266,109.91000366210938,112.54000091552734,7136100.0,0.022642875800011897,2.2793570287910003,-0.5211313009746191,32.1259909499783,49.5547530154347,2.6400272844559396,2.929084248604383,-5.053332877545927,-14.414737178226844,22.48781013844658,4.049995422363281,1.9621461236784086,-2.8844966888427734,-10.733932137544599,4.964938759859052,-6.809214413193686,1.0402210355081394,10.349296961914064,39.883731555270096,-3.7661496315124694,3.9247177243509164,2,1.6199989318847656,2.5949935913085938,-8.197504043579102,-12.515007019042969,9.919998168945312,3,0.0874147090343218,-1.2568048566890688,110.41000366210938,-1.5490226388750374,111.27999877929688,2.1162801700939884,115.44000244140624,0.0874147090343218
10827,2023-02-24,111.30999755859376,112.0999984741211,110.37999725341795,111.01000213623048,5808400.0,-0.014170631933586142,-1.2051224367030722,0.8107924201497,35.08771699606196,47.81830092795984,3.9026583536982145,4.419373763824723,-3.461985491590113,-12.475713969965867,22.009441813186434,2.5300064086914205,0.8860717432262248,-4.2710025787353345,-12.373216492632949,3.83121133516228,-8.322109535684135,-0.21989562178653443,11.122545229404281,23.105992736660777,-16.396073612171104,4.051106956948804,2,3.2200050354003764,4.1949996948242045,-6.429998397827163,-10.915000915527358,11.010002136230455,4,0.07384782500220699,2.2793570287910003,112.91000366210938,-1.2568048566890688,110.41000366210938,-1.5490226388750374,111.27999877929688,0.07384782500220699
10828,2023-02-27,112.06999969482422,113.88999938964844,111.48999786376952,113.51000213623048,5362700.0,0.006827797618362164,1.1818225955236328,-4.8000813814501635,39.79666041041907,46.22934970683835,3.0389642213479675,3.8214321568174228,-4.302588380903188,-12.957815935107334,22.056441719051346,2.5800018310546733,0.17068749498318425,-3.4895004272460994,-11.628337809679664,4.649336955187465,-7.558919118462882,0.5799182639706828,9.585390727309957,48.41116031002446,10.501889115457644,4.069418691216784,2,2.460002899169922,3.634998321533203,-6.885000228881836,-11.675003051757812,8.050003051757827,0,0.06067639038346373,-1.2051224367030722,111.30999755859376,2.2793570287910003,112.91000366210938,-1.2568048566890688,110.41000366210938,0.06067639038346373
10829,2023-02-28,116.1500015258789,118.06999969482422,114.8499984741211,116.13999938964844,13010900.0,0.03640583423007815,-1.4864836203925451,-0.00694591616157328,42.410573976975606,44.82108669078032,-1.2299513189006603,0.38742625756063376,-8.345552127951535,-16.783827534477027,23.062637738045943,6.0,-0.28017951469190905,0.1930011749267635,-7.172201184206386,7.558203534059913,-3.4896000046398115,3.8756023544933385,4.774865672343239,77.64844019227148,41.525898819678346,3.682601179566575,2,-1.6199989318847656,0.2949981689453125,-9.570001602172852,-13.685005187988281,1.1699981689453125,1,0.002152389123682541,1.1818225955236328,112.06999969482422,-1.2051224367030722,111.30999755859376,2.2793570287910003,112.91000366210938,0.002152389123682541
10830,2023-03-01,117.26000213623048,119.31999969482422,116.94000244140624,117.6999969482422,6756800.0,0.009556612964006339,-3.40742598387908,-43.990083905415716,52.585874278664505,44.61333181783983,-2.821665837349201,-0.28262646121467583,-9.241084006954381,-17.627770957508503,24.077880187671436,3.1699981689453125,-0.2532997940163284,1.0145015716552876,-6.060265041179505,8.08926818449008,-2.522881734762109,4.551884878072684,2.978173231514347,78.10841203936818,36.48692946864679,3.537383306417399,3,-2.8600006103515767,-0.8150024414062642,-9.92000007629396,-13.165004730224624,-2.8100051879882812,2,0.022087636796062737,-1.4864836203925451,116.1500015258789,1.1818225955236328,112.06999969482422,-1.2051224367030722,111.30999755859376,0.022087636796062737
10831,2023-03-02,118.4499969482422,119.08999633789062,113.93000030517578,115.4499969482422,6502200.0,0.010148343768825896,1.4112137871041965,-6.818262211510118,54.490325505233926,44.75170113395446,-4.660050131836954,-1.5986923682391563,-10.203840996803066,-18.524523916076717,23.454064734164675,5.159996032714844,-0.5129568145631538,2.232496643066426,-4.8005110619482,9.265504348081052,-1.2840072094408868,5.749000495573739,1.1426880988539523,90.26842831101996,43.00177278284501,3.516503852507315,3,-4.0499954223632955,-2.004997253417983,-11.052495956420913,-13.564998626708999,-1.9499969482422017,3,0.03089914526303139,-3.40742598387908,117.26000213623048,-1.4864836203925451,116.1500015258789,1.1818225955236328,112.06999969482422,0.03089914526303139
10832,2023-03-03,118.95999908447266,119.13999938964844,116.9499969482422,118.75,7232400.0,0.004305632329001385,6.684223206756653,0.06999969482421875,58.18679277572097,44.66277876969714,-5.152201683037077,-2.662630547931144,-10.452137651153038,-18.64720278294152,22.197753140647734,2.190002441406236,-0.9853184241503072,3.0074989318847685,-3.0862450522313907,9.101242916000928,-0.03937306017331821,6.054370923942855,-9.479995727539062,95.402292130715,43.03885111002369,3.046871992058081,3,-4.55999755859375,-2.5149993896484375,-11.562498092651367,-14.075000762939453,-2.5800018310547017,4,0.03253196684907489,1.4112137871041965,118.4499969482422,-3.40742598387908,117.26000213623048,-1.4864836203925451,116.1500015258789,0.03253196684907489
10833,2023-03-06,118.54000091552734,121.5,118.22000122070312,119.8499984741211,5775700.0,-0.0035305831554948153,-2.36410657693963,-6.23811080835604,54.14433299764009,45.151611638047875,-4.7452371371450965,-2.4833687728785208,-9.754122103162729,-17.783943517367092,21.19521849372419,3.279998779296875,-1.5469983818748858,2.659500885009763,-3.2655724668685195,8.584574236888045,-0.3030357909293713,5.622037560948897,-8.866797637939456,60.89829321266056,7.021144579103321,2.9625366759391407,3,-3.049999237060547,-2.095001220703125,-10.717500686645508,-13.65500259399414,-5.379997253417969,0,0.03188795976128378,6.684223206756653,118.95999908447266,1.4112137871041965,118.4499969482422,-3.40742598387908,117.26000213623048,0.03188795976128378
10834,2023-03-07,116.37000274658205,118.72000122070312,115.66000366210938,118.33000183105469,5225900.0,-0.018306041439055343,1.2335766016868215,1.4961852956250183,45.77723477272909,46.067278073713716,-1.9861579123100626,-0.4398852703112368,-7.4029610672201756,-15.132657561021517,20.564920376225963,3.05999755859375,-1.825263289014572,0.5555027008056754,-5.3138475105839404,6.424852912195291,-2.3791724048891325,3.4901778065004834,-6.223727600097675,32.23253024798072,-17.218272627662444,2.9346751056948097,3,-0.665000915527358,0.07499694824217329,-8.54750251770021,-11.485004425048842,-2.9000015258789205,1,0.03222479944566414,-2.36410657693963,118.54000091552734,6.684223206756653,118.95999908447266,1.4112137871041965,118.4499969482422,0.03222479944566414
10835,2023-03-08,118.6500015258789,119.0999984741211,116.62000274658205,116.62000274658205,4474900.0,0.01959266757312017,-1.4433470136352222,-1.0357141466946413,48.42841011970775,47.87865798146144,-3.3239414578892763,-3.0221075440935294,-9.203993165128622,-16.90859385482122,19.675509341620806,2.7299957275390483,-2.337540982757673,2.9290012359619197,-2.678466864674334,8.536469336598174,0.1252671856437928,5.732735286280047,-8.049577385253912,62.35140569332251,18.277531970288038,2.8037340503181256,3,-2.710002899169922,-1.8850021362304688,-10.82750129699707,-13.765003204345703,-5.75,2,-0.011209454816269893,1.2335766016868215,116.37000274658205,-2.36410657693963,118.54000091552734,6.684223206756653,118.95999908447266,-0.011209454816269893
10836,2023-03-09,117.04000091552734,120.95999908447266,116.8499984741211,118.69000244140624,5701400.0,-0.013569326503551693,-3.0492489016337374,-0.8128091222056842,53.53925602455284,49.92882898462709,-1.1918249704712451,-1.3979323050248098,-7.111608644272735,-14.853223405867965,19.172270030990678,4.1100006103515625,-2.1061389973571494,1.264500427246091,-4.373444058613302,6.902444913105484,-1.5544718156836126,4.083472670175794,-6.00359374052735,23.630104773600188,-20.50424557617376,2.8189722429296986,3,-0.5450019836425781,0.15999984741210938,-9.217500686645508,-12.15500259399414,-5.25,3,-0.022129220326599808,-1.4433470136352222,118.6500015258789,1.2335766016868215,116.37000274658205,-2.36410657693963,118.54000091552734,-0.022129220326599808
10837,2023-03-10,114.38999938964844,118.62000274658205,113.91999816894531,118.33999633789062,7009600.0,-0.022641844712488757,1.0842547231093962,2.3939353305374533,47.973749704070244,50.837394461699446,2.169127409806805,1.1794371024490715,-3.939463296809862,-11.695291328658271,18.47283698608678,4.700004577636733,-1.3036346600357405,-1.3010009765625057,-6.970300987855424,4.368299034730413,-4.135650982208958,1.5336490290839464,-2.9350485016484384,6.200542310920902,-37.68965133718536,2.8346500056464583,3,3.3199996948242188,2.8100013732910156,-4.282501220703125,-7.4850006103515625,-3.1200027465820312,4,0.01844567376177908,-3.0492489016337374,117.04000091552734,-1.4433470136352222,118.6500015258789,1.2335766016868215,116.37000274658205,0.01844567376177908
10838,2023-03-13,115.83999633789062,117.31999969482422,111.91999816894531,113.79000091552734,8221300.0,0.012675906600043252,1.1556883127167181,-0.5189865838442135,59.827582237977964,52.772617601810815,1.4641098977566003,-0.19635524796080972,-4.803917991607449,-12.617222985145816,18.083970113850107,5.400001525878906,-0.4242888616036282,0.09549598693847372,-5.557379935241173,5.74837190911812,-2.7309419741513494,2.921933948028297,-3.9832434854106253,43.362807211802604,-5.337397828191591,2.8264379610898227,3,0.8700027465820312,0.7350044250488281,-2.967496871948242,-6.539997100830078,-5.5,0,0.004661610260692894,1.0842547231093962,114.38999938964844,-3.0492489016337374,117.04000091552734,-1.4433470136352222,118.6500015258789,0.004661610260692894
10839,2023-03-14,120.33999633789062,121.23999786376952,117.87999725341795,118.77999877929688,8322400.0,0.038846686310953116,1.0000000000000169,0.7609761180809611,68.50538948582495,54.54145262482864,-2.6586174634962134,-4.633865304107928,-8.747824954679544,-16.57072244686114,17.66001438675662,5.400001525878892,0.5873392747654123,4.404996109008792,-1.6048563443006998,10.414848562318284,1.400069882354046,7.409922335663538,-8.419998168945312,90.3433309511941,35.13374281195656,3.004926226654747,3,-3.6299972534179688,-4.849994659423828,-7.467496871948242,-11.039997100830078,-5.9499969482421875,1,-0.0596642254801244,1.1556883127167181,115.83999633789062,1.0842547231093962,114.38999938964844,-3.0492489016337374,117.04000091552734,-0.0596642254801244
10840,2023-03-15,118.4800033569336,118.83000183105469,115.6999969482422,118.5199966430664,9517700.0,-0.015456149555917786,8.484810653349935,-0.025636762001643255,60.63383122983595,55.22406437200665,-0.6787453679866218,-2.9204551556496483,-6.34962381616171,-14.201909807078778,16.682658831822295,4.639999389648423,1.3860243002656887,2.5430030822753906,-3.470385064334451,8.556391228885232,-0.46369099102953726,5.5496971555803185,-6.560005187988281,70.38632406427367,12.691265134732802,3.006694073304924,3,-1.7700042724609375,-2.990001678466797,-5.2700042724609375,-9.180004119873047,-5.0200042724609375,2,-0.04228563465800472,1.0000000000000169,120.33999633789062,1.1556883127167181,115.83999633789062,1.0842547231093962,114.38999938964844,-0.04228563465800472
10841,2023-03-16,122.83000183105469,123.43000030517578,116.9000015258789,118.20999908447266,6787700.0,0.036715043474604414,1.2439859524748997,-115.51945822205265,69.90326429615773,56.525894540944066,-4.852381544723073,-7.383597315305067,-10.078815632142707,-18.034981988362134,15.851797751520587,6.529998779296875,1.964578169739184,6.72450141906738,0.1342681403047692,13.31473469782999,3.4293847796860746,10.019618058448685,-10.526803588867182,94.78715584046282,31.365314879821042,3.295116639381308,3,-5.155002593994141,-6.375,-9.620002746582031,-13.53000259399414,-9.220001220703125,3,-0.08084344343521144,8.484810653349935,118.4800033569336,1.0000000000000169,120.33999633789062,1.1556883127167181,115.83999633789062,-0.08084344343521144
10842,2023-03-17,122.5999984741211,124.38999938964844,121.62000274658205,123.6500015258789,13761500.0,-0.00187253401860199,1.1897217229774444,-0.22727325271280963,68.53221238567319,58.12454780628108,-4.527902167817416,-6.941645237311263,-9.301052237224937,-17.3441782505557,15.257961980288377,2.769996643066392,2.137752144914529,6.133998107910159,-1.0532045351156967,13.321200750936015,2.540396786397224,9.727599429423094,-9.629192108154285,85.64554338169972,19.48534945887134,3.593601321512931,3,-4.444999694824219,-5.664997100830078,-9.117498397827148,-13.299999237060547,-11.989997863769531,4,-0.0881729012490613,1.2439859524748997,122.83000183105469,8.484810653349935,118.4800033569336,1.0000000000000169,120.33999633789062,-0.0881729012490613
10843,2023-03-20,124.04000091552734,124.76000213623048,122.43000030517578,123.0,4974700.0,0.011745533926007523,-1.137616059523281,-0.9904741836571578,65.30850359591253,60.294688786634794,-5.705699017734702,-8.120673754851282,-10.120457370427843,-18.350565913663374,15.116283562577296,2.3300018310547017,2.210423791687276,7.144000625610346,-0.7763961293802026,15.064397380600894,3.1838022481150716,11.10419900310562,-10.155659107666011,92.05297120957819,26.216329645896437,3.9601983774952734,3,-5.700000762939453,-6.9199981689453125,-10.290000915527344,-14.740001678466797,-13.73000335693358,0,-0.10295069476142182,1.1897217229774444,122.5999984741211,1.2439859524748997,122.83000183105469,8.484810653349935,118.4800033569336,-0.10295069476142182
10844,2023-03-21,120.4000015258789,125.62000274658205,118.41000366210938,123.87999725341795,10090100.0,-0.02934536732329851,1.0718368188086274,-3.3461467923559267,55.54770449482063,61.08572149498067,-1.6024409058939568,-3.9657188592516093,-6.094073161181413,-14.335070878439439,15.24275235555194,7.2099990844726705,2.05000690196114,3.0480010986328097,-4.554769612138358,10.650771809403977,-0.7533842567527813,6.849386454018401,-5.428093685180656,47.37905071006381,-16.20695414665058,3.801385355385584,3,-1.6300010681152344,-2.8499984741210938,-6.447502136230469,-11.10000228881836,-8.720001220703125,1,-0.08355485930642592,-1.137616059523281,124.04000091552734,1.1897217229774444,122.5999984741211,1.2439859524748997,122.83000183105469,-0.08355485930642592
10845,2023-03-22,118.86000061035156,123.73999786376952,118.69000244140624,120.2699966430664,8342500.0,-0.012790705116364376,-4.771448501362304,0.405171771205579,50.71553882976511,60.77197514000425,-0.032988018726513246,-1.8553305477334732,-4.249184177469658,-12.43445721204229,15.718147614213676,5.049995422363281,2.0160973213264697,1.0855003356933537,-5.798083566017212,7.969084237403919,-2.356291615161922,4.527292286548629,-2.610321380947255,22.477050574479293,-36.17506251447139,3.4417919508552823,3,-0.09000015258789062,-1.30999755859375,-3.7775001525878906,-9.560001373291016,-5.8300018310546875,2,-0.0376072791330091,1.0718368188086274,120.4000015258789,-1.137616059523281,124.04000091552734,1.1897217229774444,122.5999984741211,-0.0376072791330091
10846,2023-03-23,122.77999877929688,124.98999786376952,120.16999816894531,121.2699966430664,6182200.0,0.03297996086838251,-1.5983832260213753,-1.0709265141144195,55.957580933837235,61.65906749886725,-3.411943895022091,-5.268077349596311,-7.862426301610299,-15.941839606537002,15.989794731182375,6.1299972534179545,2.5145273575402314,4.511998748779291,-2.3181750585529954,11.342172556111578,1.096911845113155,7.927085652445427,-5.405880727831246,60.610203496400516,6.33382324513488,3.41508690366614,3,-4.009998321533203,-5.2299957275390625,-6.037498474121094,-13.479999542236328,-9.830001831054673,3,-0.07590812662881175,-4.771448501362304,118.86000061035156,1.0718368188086274,120.4000015258789,-1.137616059523281,124.04000091552734,-0.07590812662881175
10847,2023-03-24,119.52999877929688,122.12000274658205,118.0500030517578,121.63999938964844,6354500.0,-0.026470109401467212,1.6514592735441995,-1.397349420722619,51.41874189964316,60.72475190571894,0.7195040774489456,-1.4447536368286507,-4.402231388027445,-12.344709004511444,16.102394742803476,4.729995727539077,2.715184796508481,0.8509986877441378,-5.155909161539,6.857906537027276,-2.1524552368974383,3.854452612385714,6.0900039672851705,19.550803001365747,-32.48807354539943,3.00345392464157,3,1.1300010681152486,-1.9799957275390625,-2.674999237060547,-10.229999542236328,-7.3699951171875,4,-0.049527300505341265,-1.5983832260213753,122.77999877929688,-4.771448501362304,118.86000061035156,1.0718368188086274,120.4000015258789,-0.049527300505341265
10848,2023-03-27,118.87000274658205,120.9800033569336,118.31999969482422,120.75,4628200.0,-0.005521593235631728,1.27350354896661,0.8909937012315435,53.74475850376053,59.08468179660067,2.0724462550038396,-0.26266485924831784,-3.5398891787914835,-11.315063048525815,15.861895450986903,2.660003662109375,2.885411404044376,-0.14899749755858238,-5.287901082576596,4.989906087459431,-2.718449290067582,2.4204542949504173,6.59860000610351,10.83222890200242,-41.9063189034086,2.5694517925090032,3,1.7899971008300781,-1.319999694824233,-2.552503585815444,-9.570003509521499,-5.580001831054702,0,-0.06948769197759597,1.6514592735441995,119.52999877929688,-1.5983832260213753,122.77999877929688,-4.771448501362304,118.86000061035156,-0.06948769197759597
10849,2023-03-28,116.4000015258789,119.05999755859376,115.58000183105469,118.88999938964844,5523800.0,-0.020779012060502033,1.4593659771441057,1.3244688837936103,46.64879277359579,57.53078863479621,4.386021701200178,2.3473773027012044,-0.884656887612735,-8.509972805207653,14.750327623934062,3.4799957275390767,3.3975696051096236,-2.6314987182617244,-7.742157207246365,2.479159770722916,-5.1868279627540375,-0.07616947376941141,8.920229232788088,8.71413433091156,-41.04007862414983,2.555329244492319,3,4.200000762939453,1.1500015258789062,-0.08250236511230469,-7.100002288818359,-3.9500045776367045,1,-0.05231962102621768,1.27350354896661,118.87000274658205,1.6514592735441995,119.52999877929688,-1.5983832260213753,122.77999877929688,-0.05231962102621768
10850,2023-03-29,119.8499984741211,121.01000213623048,117.36000061035156,118.72000122070312,7865300.0,0.029639148651343872,1.115940106015263,-0.45381454733752286,53.96780355670811,55.760181885968464,1.2860357478044193,-0.9471981238253449,-4.087461278895191,-11.569003984530724,13.413722493818375,4.610000610351577,3.580902043503741,0.6889984130859403,-4.363583483685844,5.741580309857724,-1.8372925352999516,3.2152893614718323,5.080623127441413,45.37724169299667,-7.364180606710782,2.5262909483858946,3,0.7500038146972656,-2.2999954223632812,-4.469999313354492,-10.549999237060547,-3.7900009155273295,2,-0.06816852960335618,1.4593659771441057,116.4000015258789,1.27350354896661,118.87000274658205,1.6514592735441995,119.52999877929688,-0.06816852960335618
10851,2023-03-30,122.11000061035156,123.37999725341795,121.33999633789062,122.0,6213800.0,0.018856922528192266,-1.853132302570485,0.09734590948680381,61.022278187593415,54.92574475284849,-1.2145634419852485,-3.0766862684347984,-6.078261641527419,-13.397617365451481,12.97765229075675,3.529998779296861,3.1625670344652974,2.766000366210932,-2.44091953624212,7.972920268663984,0.16254041498440586,5.369460317437458,2.44659620039063,83.71798220002539,24.053032222988023,2.603459951226525,3,-1.5099983215332031,-4.344997406005859,-7.092500686645508,-12.810001373291016,-6.3600006103515625,3,-0.07435919896543641,1.115940106015263,119.8499984741211,1.4593659771441057,116.4000015258789,1.27350354896661,118.87000274658205,-0.07435919896543641
10852,2023-03-31,122.83000183105469,123.5199966430664,121.0,121.5199966430664,5016500.0,0.005896332954748118,-1.1446793866612124,11.909071993341657,60.19248594602508,54.357298347305445,-2.1216184790368686,-3.680597053048558,-6.401022229884504,-13.763886020670327,12.479997686002495,2.5199966430664062,3.1763232455779757,3.292501449584961,-2.1372019395336963,8.722204838703618,0.5776497550256323,6.00735314414429,1.3675311805000092,91.30988333937087,28.360786081896094,2.7148516945593273,3,-2.229999542236328,-4.8300018310546875,-7.812501907348633,-13.53000259399414,-8.990005493164062,4,-0.08043641403182455,-1.853132302570485,122.11000061035156,1.115940106015263,119.8499984741211,1.4593659771441057,116.4000015258789,-0.08043641403182455
10853,2023-04-03,122.31999969482422,122.44000244140624,120.5999984741211,121.62999725341795,5146800.0,-0.004152097440590641,2.9569640190980246,0.526717334964048,53.26733276578686,54.10392371074614,-2.102340004006763,-3.028141336410968,-5.604025765149004,-12.952856133707499,11.494958186412015,2.2300033569335938,2.4762597078437096,2.5934993743896513,-2.9519274271102773,8.13892617588958,-0.17921402636031303,5.366212775139616,1.5328320695104765,84.88667843426273,24.35340537986015,2.7727134007499616,4,-2.0349998474121094,-3.7649993896484375,-7.302499771118164,-13.020000457763672,-6.909996032714844,0,-0.08306079184158754,-1.1446793866612124,122.83000183105469,-1.853132302570485,122.11000061035156,1.115940106015263,119.8499984741211,-0.08306079184158754
10854,2023-04-04,120.12000274658205,122.97000122070312,119.38999938964844,122.94000244140624,4772200.0,-0.017985586606695025,1.4861147536206545,-4.086941618752639,52.67623926618372,54.32177931479265,0.06008034916445126,-0.5615922181216746,-3.2820745368299953,-10.500208687153133,11.021703998736164,3.5800018310546875,1.7618984843280856,0.206002426147478,-5.110436739257082,5.522441591552038,-2.452217156554809,2.864222008849765,3.4019158204214506,44.80525834063062,-13.883447176081333,2.6582195827022828,4,0.16499710083006391,-1.3500022888183736,-5.002502441406264,-10.820003509521499,-4.660003662109389,1,-0.056859820803234595,2.9569640190980246,122.31999969482422,-1.1446793866612124,122.83000183105469,-1.853132302570485,122.11000061035156,-0.056859820803234595
10855,2023-04-05,117.31999969482422,119.69000244140624,115.6500015258789,119.58999633789062,6691700.0,-0.023310048182940912,2.2712440810628247,0.8049634357169413,40.52938916332383,52.6075357847356,2.9264040869495176,2.2489672799697757,-0.35242049740904235,-7.412093213172682,10.560966408967468,4.470001220703139,0.9824944686837966,-2.527500534057623,-7.942862633956963,2.8878615658417175,-5.235181584007293,0.1801805158920473,5.884242202741319,21.219812008499947,-31.543506452009392,2.7076810499496697,4,2.229999542236328,1.4500007629394531,-1.832498550415039,-8.020000457763672,-1.2300033569335938,2,-0.04151042242797476,1.4861147536206545,120.12000274658205,2.9569640190980246,122.31999969482422,-1.1446793866612124,122.83000183105469,-0.04151042242797476
10856,2023-04-06,114.4499969482422,115.29000091552734,111.87000274658205,114.18000030517578,6275000.0,-0.024463030634568228,2.507682195382452,-0.11894142834576958,37.157263372778736,51.02292705952844,5.0182573243102695,5.180596436756105,2.5856083019372846,-4.433960072787912,9.983417653276593,5.449996948242173,0.6541736651106191,-5.268003082275371,-11.075707220371442,0.5397010558207,-8.171855151323399,-2.3641510132273424,8.520004272460923,22.145884578005877,-25.365098674910122,2.903852069048034,4,3.245002746582017,4.295005798339844,0.9725036621093608,-5.149997711181655,6.660003662109361,3,0.014067283995469637,2.2712440810628247,117.31999969482422,1.4861147536206545,120.12000274658205,2.9569640190980246,122.31999969482422,0.014067283995469637
10857,2023-04-10,116.5,116.70999908447266,112.4499969482422,112.47000122070312,4096500.0,0.017911778998865868,-1.0933633759728942,14.926106982394874,38.34260978577067,49.31157720197401,2.786253510485622,3.474936170124167,0.5763070985542811,-6.454465701447319,10.010276415891123,4.2600021362304545,0.6440671455719098,-3.323500061035162,-8.79033996757795,2.143339845507626,-6.056920014306556,-0.5900801077637681,5.804001312255863,41.71169270169262,-0.1582114746126706,2.733419953271392,4,1.1949996948242188,2.2450027465820455,-1.0774993896484375,-7.200000762939453,4.4199981689453125,0,-0.006437768240343367,2.507682195382452,114.4499969482422,2.2712440810628247,117.31999969482422,1.4861147536206545,120.12000274658205,-0.006437768240343367
10858,2023-04-11,116.37999725341795,117.83000183105469,116.08000183105469,117.33000183105469,3373000.0,-0.0010300664942665128,-1.258071184922303,-0.2357332172201012,43.02567097357612,48.90900811308294,2.8115712823132384,3.8340420403525144,0.8357492910680406,-6.258739833186127,10.420099573468292,1.75,0.0994584453464995,-3.470502853393569,-8.85928140461948,1.9182756978323425,-6.164892129006532,-0.7761135777806061,5.2979641448974775,40.63058672801322,-0.5200395178361177,2.694389275612956,4,1.3150024414062642,2.365005493164091,-0.957496643066392,-7.079998016357408,9.319999694824247,1,-0.021825064233301772,-1.0933633759728942,116.5,2.507682195382452,114.4499969482422,2.2712440810628247,117.31999969482422,-0.021825064233301772
10859,2023-04-12,113.16000366210938,117.8000030517578,112.87000274658205,117.7300033569336,5838900.0,-0.02766792977574173,1.0934187955273278,4.810502814831399,40.65574270779968,47.429890240982,6.172771659499489,6.839197635907055,4.299263819869083,-3.026484819255046,10.299920206488816,4.930000305175753,-0.14370182681557253,-6.33149681091308,-12.485322478993425,-0.177671142832736,-9.408409644953252,-3.254583976872908,7.9294802171020535,16.496176034138983,-25.90050688027837,3.076912834040174,4,4.534996032714844,5.5849990844726705,2.807497024536133,-3.860004425048828,16.75999450683591,2,0.019883350363953722,-1.258071184922303,116.37999725341795,-1.0933633759728942,116.5,2.507682195382452,114.4499969482422,0.019883350363953722
10860,2023-04-13,113.47000122070312,113.91000366210938,111.5199966430664,113.52999877929688,5299500.0,0.002739462253106506,4.829233345738742,0.013128569496777123,32.68873601726868,44.2817188887237,5.434046441797335,6.466141006518896,4.135347481751296,-3.222658880243614,10.767125804080594,2.3900070190429688,-0.4497606315793661,-5.770999145507815,-12.480941178937186,0.9389428879215558,-9.125970162222501,-2.41602812879313,7.066313790550538,30.903375188165377,-8.809814410268451,3.354971016714686,4,4.049995422363281,5.099998474121094,2.604999542236328,-4.170001983642578,13.479995727539077,3,0.01753765614137004,1.0934187955273278,113.16000366210938,-1.258071184922303,116.37999725341795,-1.0933633759728942,116.5,0.01753765614137004
10861,2023-04-14,112.9000015258789,115.0500030517578,111.37000274658205,113.36000061035156,5211600.0,-0.005023351447009716,-1.090911258352787,7.6669633774160735,36.307316183109236,41.62781113728862,5.096130976748086,6.592043851956589,4.605387524712,-2.5446670255912096,10.337168646687925,3.680000305175753,-0.29955225898649473,-5.844498825073245,-12.897051471005483,1.2080538208589928,-9.370775148039357,-2.318222502107133,6.915008015919781,23.684194986565718,-17.811905029480197,3.526276322966118,4,4.270000457763672,5.595001220703139,3.4524974822998047,-3.6000022888183594,13.650001525878892,4,0.028255046668715034,4.829233345738742,113.47000122070312,1.0934187955273278,113.16000366210938,-1.258071184922303,116.37999725341795,0.028255046668715034
10862,2023-04-17,111.79000091552734,111.97000122070312,109.0,109.22000122070312,6952200.0,-0.009831714750660359,1.0273043763556495,-5.586966977924469,35.644767275656804,39.66974830505194,5.001366241150123,7.220880937695554,5.431220141876139,-1.3360242842551173,9.879349871495984,3.9000015258789062,-0.7659511514317359,-6.413999557495117,-13.867931951961268,1.0399328369710332,-10.1409657547282,-2.687033360262035,7.180507946749685,31.596832808290547,-13.208884028864215,3.7269661972330757,4,4.194999694824219,5.520000457763672,5.057498931884766,-2.490001678466797,12.699996948242173,0,0.08337060218710213,-1.090911258352787,112.9000015258789,4.829233345738742,113.47000122070312,1.0934187955273278,113.16000366210938,0.08337060218710213
10863,2023-04-18,111.2699966430664,113.58999633789062,110.52999877929688,112.5,5055000.0,-0.004651617033744171,-1.2583015441787138,-0.4786005848213623,38.705408704965244,38.11743379824989,4.234380403958809,7.099110797459986,5.79313326058741,-0.7264258303099922,9.185757703963324,3.05999755859375,-1.783585759634633,-6.295503616333008,-13.831845339002541,1.2408381063365255,-10.063674477667774,-2.527332754998241,6.504051155737386,25.79540745287554,-22.601765982227487,3.7681708613347658,4,3.0750045776367188,6.040004730224609,6.185003280639648,-1.9699974060058594,10.460006713867188,1,0.08672599817571958,1.0273043763556495,111.79000091552734,-1.090911258352787,112.9000015258789,4.829233345738742,113.47000122070312,0.08672599817571958
10864,2023-04-19,110.33999633789062,110.61000061035156,109.12000274658205,109.8499984741211,6796800.0,-0.008358050986188581,1.8931817340098238,-0.3983711597268312,26.448743455596272,36.552917608502376,4.057928937107079,7.627883256688705,6.6248010989233705,0.2583327208340336,9.49796449686635,2.149993896484361,-2.927644950115294,-6.722503662109375,-14.786673217487731,1.3416658932689813,-10.754588439798553,-2.690418884420197,6.381165725056718,22.148688627542025,-25.530407961617367,4.032084777689175,4,3.0750045776367188,6.970005035400391,6.30250358581543,-1.0399971008300781,20.1300048828125,2,0.13920610041815795,-1.2583015441787138,111.2699966430664,1.0273043763556495,111.79000091552734,-1.090911258352787,112.9000015258789,0.13920610041815795
10865,2023-04-20,114.38999938964844,116.33000183105469,111.25,111.25,8699500.0,0.03670475970794507,-2.2356705850337493,6.408189957181783,32.4385865286758,36.02862018137983,-0.5044511213894793,3.400156298492945,2.4302664373970515,-3.7228648580973243,9.350404799894104,5.9900054931640625,-3.718599834195345,-2.449000549316409,-10.55109450812462,5.653093409491802,-6.500047528720515,1.6020464300876966,-5.3899993896484375,73.53339758815434,29.15664891764588,4.051046979404104,4,-0.9749984741210938,2.920001983642578,1.710000991821289,-5.090000152587891,21.66999816894534,3,0.1357636057536531,1.8931817340098238,110.33999633789062,-1.2583015441787138,111.2699966430664,1.0273043763556495,111.79000091552734,0.1357636057536531
10866,2023-04-21,113.45999908447266,114.0999984741211,112.20999908447266,113.47000122070312,4516800.0,-0.008130084012046401,1.9763848589159023,-0.003185394323146227,28.886889377955328,34.97798458051147,0.3021210287852085,3.7904641910294146,3.349275808890326,-2.6992292589782636,8.953954071376454,2.1800003051757812,-4.421250050136365,-2.9130008697509737,-10.639751542381049,4.8137498028791015,-6.776376206066004,0.9503744665640568,-4.339996337890611,60.84581132813882,21.480228536222114,3.8633753363150354,4,-0.0449981689453125,3.8500022888183594,2.6400012969970703,-3.4850006103515625,23.110008239746122,4,0.11889650954188746,-2.2356705850337493,114.38999938964844,1.8931817340098238,110.33999633789062,-1.2583015441787138,111.2699966430664,0.11889650954188746
10867,2023-04-24,113.61000061035156,113.94000244140624,112.54000091552734,113.48999786376952,3218100.0,0.001322065283706042,2.5897180081576106,-11.99771167048197,30.050400114912662,33.53628781843775,-0.3363042206340907,3.345749345528219,3.1856086837673416,-2.716249860227194,9.033838704746813,1.400001525878892,-4.516493712724568,-2.4669994354248104,-10.137900235782467,5.203901364932847,-6.302449835603639,1.3684509647540182,-4.345797882080063,62.27459686422314,27.482917097555045,3.835450400178827,4,-0.20999908447265625,3.700000762939453,3.4549999237060547,-3.6350021362304688,19.69000244140622,0,0.11389844531192805,1.9763848589159023,113.45999908447266,-2.2356705850337493,114.38999938964844,1.8931817340098238,110.33999633789062,0.11389844531192805
10868,2023-04-25,110.61000061035156,113.66000366210938,110.41999816894531,112.5,6282600.0,-0.02640612607942061,-1.8546250176450423,-15.749634433210673,28.988075832700872,32.23988038787121,1.9658817750853927,6.002977730315152,6.1790329112524915,0.40414905157672365,9.278288442582653,3.2400054931640625,-4.321913236188237,-5.053999328613287,-12.977033737329847,2.8690350801032736,-9.015516532971574,-1.0924821242549996,-1.2044819000244047,20.665715020385463,-12.328109388709734,3.961517204358283,4,2.0550003051757812,6.700000762939453,6.934999465942383,-0.09000015258789062,24.220001220703153,1,0.1254859160729358,2.5897180081576106,113.61000061035156,1.9763848589159023,113.45999908447266,-2.2356705850337493,114.38999938964844,0.1254859160729358
10869,2023-04-26,110.30999755859376,111.5,109.81999969482422,111.16000366210938,6245800.0,-0.0027122597423593353,1.1960805824274459,0.449738824346246,32.58818236705133,32.22870776006928,2.0328752826571588,6.138040224373768,6.4120997406367195,0.7226374555367414,9.88903027064388,1.6800003051757812,-4.343536233086709,-5.049502182006819,-13.314176383693336,3.2151720196796987,-9.181839282850078,-0.9171650811635601,-0.7659891858520496,7.5268464359256315,-25.84277394076047,4.132337100843261,4,2.3550033569335795,7.000003814697251,7.420003890991197,0.745002746582017,24.320007324218736,2,0.10352648038337442,-1.8546250176450423,110.61000061035156,2.5897180081576106,113.61000061035156,1.9763848589159023,113.45999908447266,0.10352648038337442
10870,2023-04-27,111.68000030517578,112.18000030517578,109.1500015258789,111.3000030517578,9447000.0,0.012419570092496057,3.3913113186163124,-0.4470523821491643,42.56576816239005,32.924091313322705,0.42718140273126437,4.347476029062307,4.928125696030989,-0.5793709160419667,10.359284664717002,3.029998779296875,-4.574769471851781,-3.2709995269775334,-11.407786453944937,4.86578739998987,-7.339392990461235,0.7973939365061682,4.650001525878906,51.111117961301225,15.647534987501075,4.068393463483702,4,0.9850006103515625,5.314998626708984,6.480001449584961,-0.18999862670898438,22.04999542236328,3,0.16824857507326252,1.1960805824274459,110.30999755859376,-1.8546250176450423,110.61000061035156,2.5897180081576106,113.61000061035156,0.16824857507326252
10871,2023-04-28,113.02999877929688,113.26000213623048,111.12000274658205,111.6999969482422,8063500.0,0.012088095186533865,1.3910493564060655,3.500030116248552,40.32348107885461,33.4439484025669,-1.0084913801674986,2.4056889249905566,3.444610611530578,-1.8480443542222815,10.26753436550839,2.1399993896484375,-4.446357749724513,-1.467000961303711,-8.90518570506245,5.971183782455029,-5.186093333183081,2.252091410575659,3.156403045654301,81.0020148605926,44.414981809377,3.7190923718793707,4,-0.3049964904785156,3.9650001525878906,5.130002975463867,-0.9299964904785156,20.910003662109347,4,0.2037512078918573,3.3913113186163124,111.68000030517578,1.1960805824274459,110.30999755859376,-1.8546250176450423,110.61000061035156,0.2037512078918573
10872,2023-05-01,112.9499969482422,114.44000244140624,112.0999984741211,113.3000030517578,4171600.0,-0.000707792903819171,-1.282927301282467,-0.263162121542379,40.41364181264795,33.63375208119832,-0.8343843998618894,1.7998323055417274,3.518621709701293,-1.6818862839933928,10.1488119700367,2.340003967285142,-4.1160343871034115,-1.053002548217762,-7.392102306928095,5.286097210492571,-4.222552427572936,2.1165473311374114,3.09567687072753,71.8335494273633,34.280872679692834,3.16954987935517,5,-0.22499465942384234,3.3100013732910014,5.2100048065185405,1.9400062561035014,22.059997558593736,0,0.2091191767521705,1.3910493564060655,113.02999877929688,3.3913113186163124,111.68000030517578,1.1960805824274459,110.30999755859376,0.2091191767521705
10873,2023-05-02,112.16000366210938,113.38999938964844,111.1999969482422,112.91999816894531,4850200.0,-0.006994185989175672,1.5764780856468226,2.1713750108991214,46.765848752500766,35.89120822529881,0.10631292874430187,1.8863512613461637,4.2917089615724535,-0.7819923406558615,10.20277909579295,2.190002441406236,-3.9233966217195473,-1.334996032714841,-6.359939031989143,3.689946966559461,-3.8474675323519847,1.1774754669223029,3.7477567109985443,56.89984149899564,15.994474279705464,2.5124714996371504,5,0.5799980163574219,4.099994659423828,6.944997787475586,3.579998016357422,24.03999328613284,1,0.18848073020159917,-1.282927301282467,112.9499969482422,1.3910493564060655,113.02999877929688,3.3913113186163124,111.68000030517578,0.18848073020159917
10874,2023-05-03,113.29000091552734,115.2699966430664,111.88999938964844,111.94000244140624,5624100.0,0.010074868192962771,-3.6620504590776353,-1.7763266207561372,49.447173727524806,37.78105124739315,-0.6271737437196805,0.23023594979275686,3.291697644731812,-1.8167563573637011,10.566559473426146,3.3799972534179688,-3.581924417305018,0.13650131225585938,-3.804021242094734,4.077023866606453,-1.8337599649194374,2.106762589431156,2.4826042806359965,67.64710282237958,24.424140841364682,1.9702612771752945,5,-1.0800018310546875,2.9699974060058594,5.815000534057617,2.5649986267089844,22.829994201660156,2,0.19013152742039696,1.5764780856468226,112.16000366210938,-1.282927301282467,112.9499969482422,1.3910493564060655,113.02999877929688,0.19013152742039696
10875,2023-05-04,112.4499969482422,113.41000366210938,111.72000122070312,113.0500030517578,3579600.0,-0.0074146346588123135,1.5605955518564758,-0.4444494679197469,48.640470431390156,39.97589358666369,-0.1020283173815244,0.7237939005118648,4.28265349147604,-0.9253547806370364,10.61667832782209,1.69000244140625,-3.3241582179169455,-0.4600025177001754,-3.8845580291276747,2.964552993727324,-2.172280273413932,1.2522752380135813,3.190156174515451,32.04810018604731,-13.082666350147441,1.7122777557137523,5,-0.23999786376954546,3.8100013732910014,6.625005722045884,3.4050025939941264,27.559997558593736,3,0.19724329512235705,-3.6620504590776353,113.29000091552734,1.5764780856468226,112.16000366210938,-1.282927301282467,112.9499969482422,0.19724329512235705
10876,2023-05-05,116.05999755859376,116.62000274658205,112.97000122070312,113.6999969482422,4874200.0,0.03210316325764917,1.0976954039620193,-3.9332943390470305,61.207333986670854,43.437775127970156,-3.6927678728529827,-2.9085267611759065,0.7880707810827658,-4.442165658329785,10.195603437667664,4.170005798339844,-2.6037735705593263,3.0694980621338033,-0.5760413256221852,6.715037449889792,1.246728368255802,4.892267756011805,-6.909996032714858,89.66781201304596,41.05603342815109,1.8227696938779945,5,-3.1749954223632955,0.20000076293943891,3.0150051116943217,-0.20499801635743609,25.72999572753905,4,0.15224882423441777,1.5605955518564758,112.4499969482422,-3.6620504590776353,113.29000091552734,1.5764780856468226,112.16000366210938,0.15224882423441777
10877,2023-05-08,115.75,117.58999633789062,114.93000030517578,116.87000274658205,3247600.0,-0.002671011245173105,1.078130075727999,-0.474577312255526,61.88960300834577,47.09350036970848,-3.4054025996134953,-2.8012181739666033,1.2638445785136838,-4.072248321420943,10.182393146777796,2.6599960327148438,-2.274492286414244,2.7970005035400334,-0.7093072568787449,6.303308263958812,1.0438466233306514,4.550154383749415,-6.45059844970703,71.2050623843352,18.89308358895505,1.7531538802093873,5,-2.3800010681152344,0.5099983215332031,3.4325027465820312,0.10499954223632812,25.419998168945312,0,0.1571490491698162,1.0976954039620193,116.05999755859376,1.5605955518564758,112.4499969482422,-3.6620504590776353,113.29000091552734,0.1571490491698162
10878,2023-05-09,113.83999633789062,114.41000366210938,112.86000061035156,114.08000183105469,3173700.0,-0.016501111551700864,2.4444161877151043,0.21429009339173166,58.82946192386931,50.00919809824381,-1.1052720069463078,-1.150234940681969,3.296347128056908,-2.1527410134957563,10.236941391655426,2.8899993896484375,-1.8070902899565766,1.0139968872070284,-2.135515742228975,4.163509516643032,-0.5607594275109733,2.58875320192503,-4.208970996093754,36.11579013038867,-19.184981721992095,1.574756314718,5,-0.4699974060058594,2.1450042724609375,5.460004806518555,2.015003204345703,26.270004272460938,1,0.18596274464126172,1.078130075727999,115.75,1.0976954039620193,116.05999755859376,1.5605955518564758,112.4499969482422,0.18596274464126172
10879,2023-05-10,115.41000366210938,116.23999786376952,114.13999938964844,115.5199966430664,4101000.0,0.013791350796944712,1.7096834530249723,0.458293597812957,52.941186823243676,51.16202239389421,-2.096202645531932,-2.680463863949157,1.7380771981293321,-3.6684118977588582,9.81804728437545,2.400001525878892,-1.3366620508093519,2.4715042114257812,-0.8823525006864514,5.825360923538014,0.794575855369672,4.1484325674818905,-5.4606194804687505,62.86210410298002,9.460014887585054,1.676928356056115,5,-1.0550041198730469,0.5749969482421875,4.00999641418457,0.4449958801269531,23.519989013671847,2,0.1801403052286572,2.4444161877151043,113.83999633789062,1.078130075727999,115.75,1.0976954039620193,116.05999755859376,0.1801403052286572
10880,2023-05-11,115.45999908447266,115.83999633789062,113.91000366210938,115.3000030517578,3630400.0,0.00043319834309740735,3.1956793962764856,-1.4546022057294765,56.07533166531167,52.91222801461166,-1.7361970920892134,-2.712817094346164,1.6648580087806835,-3.582115380207682,9.108406952150503,1.92999267578125,-0.5549340337763198,2.421999740600583,-1.111513412423733,5.955512893624899,0.655243164088418,4.188756317112748,-5.204990416582035,54.96830491797991,2.40420200177131,1.7667565765121604,5,-1.06500244140625,-1.1149978637695312,4.067501068115234,0.595001220703125,23.06000518798828,3,0.17893639525840999,1.7096834530249723,115.41000366210938,2.4444161877151043,113.83999633789062,1.078130075727999,115.75,0.17893639525840999
10881,2023-05-12,116.08999633789062,117.06999969482422,114.98999786376952,116.70999908447266,3838200.0,0.005456411384145765,2.104471153572446,-3.8751132516328637,57.31993910897333,54.79070549198114,-2.1081845579782907,-3.2586468785823115,0.980115828880173,-4.073488135589642,8.75911452403764,2.0800018310547017,0.16445093582115078,2.8924972534179716,-0.8937378192470788,6.678732326083022,0.9993797170854464,4.785614789750497,-5.541588163200004,68.28749778215075,16.251449511495366,1.8931175363325259,5,-1.6949996948242188,-2.6749954223632812,3.0700035095214844,0.7050056457519531,20.58000183105466,4,0.20604702320193002,3.1956793962764856,115.45999908447266,1.7096834530249723,115.41000366210938,2.4444161877151043,113.83999633789062,0.20604702320193002
10882,2023-05-15,121.11000061035156,121.26000213623048,116.0199966430664,116.69000244140624,5859200.0,0.0432423501664152,1.220340736430342,-7.128997723497223,77.68986361254926,58.22670714309764,-6.536331178877475,-7.95234029011101,-4.05387061224377,-8.912453709018749,8.257096236706097,5.240005493164077,0.6947872215834678,7.4465015411376925,2.3293992421509984,12.563603840124387,4.8879503916443525,10.005052690631032,-10.279928909132934,98.21426787344272,40.46642841900055,2.558551149493346,5,-4.619998931884766,-5.979999542236328,-2.8899993896484375,-4.314998626708984,17.80999755859372,0,0.17075379879086294,2.104471153572446,116.08999633789062,3.1956793962764856,115.45999908447266,1.7096834530249723,115.41000366210938,0.17075379879086294
10883,2023-05-16,120.91999816894531,123.06999969482422,120.44000244140624,120.83000183105469,5080700.0,-0.0015688418829882256,-5.046004630279055,0.020361170853629422,78.14322858063355,61.41515768233195,-5.557474872523571,-7.380729684621571,-3.8668065986664715,-8.532855614114993,8.270305606038466,2.629997253417983,1.2124820370945457,6.773999023437497,0.8508189644194601,12.697179082455534,3.8124089939284715,9.735589052946523,-9.464130641625971,76.52835745561248,11.914516405433147,2.961590029509019,5,-3.5249977111816406,-4.884998321533203,-2.6999969482421875,-4.124996185302734,15.150009155273466,1,0.16746609582070437,1.220340736430342,121.11000061035156,2.104471153572446,116.08999633789062,3.1956793962764856,115.45999908447266,0.16746609582070437
10884,2023-05-17,125.6999969482422,126.3000030517578,121.87999725341795,122.25,7349600.0,0.03953025844921387,-1.1097867412489477,38.33485927433044,81.49145394790284,65.06526696194447,-9.378209540411547,-11.542799415249405,-8.524304156613383,-13.131859648977851,8.204549596988226,5.380004882812486,1.9056311053925157,10.785997772216817,3.19289811430221,18.379097430131424,6.989447943259506,14.582547601174127,-13.314998847522475,95.15733548770882,27.644326398387875,3.7965498289573048,5,-6.119995117187514,-8.049995422363295,-7.479995727539077,-8.904994964599624,14.100006103515582,2,0.11463805896544899,-5.046004630279055,120.91999816894531,1.220340736430342,121.11000061035156,2.104471153572446,116.08999633789062,0.11463805896544899
10885,2023-05-18,129.91999816894528,132.05999755859378,125.76000213623048,125.80999755859376,10891200.0,0.033572007344126575,-1.9928780091770655,1.1913055785297417,83.60524494207367,67.55392373476701,-12.13568020049054,-15.32541965118088,-12.643744084023382,-17.011962146500736,9.770842425368691,6.360000610351577,2.688702031885427,14.229499053955053,4.107002915296448,24.351995192613657,9.168250984625757,19.290747123284348,-16.143499573121744,87.4633894088624,20.762035006750594,5.0612480693293005,5,-7.459999084472614,-9.389999389648395,-11.699996948242159,-13.124996185302706,16.63000488281253,3,0.06935032815440412,-1.1097867412489477,125.6999969482422,-5.046004630279055,120.91999816894531,1.220340736430342,121.11000061035156,0.06935032815440412
10886,2023-05-19,126.9499969482422,128.32000732421878,125.25,128.30000305175778,10255500.0,-0.02286023139286808,3.4172301747605522,-0.3284685895460534,74.98215179388771,69.00865137760499,-8.3349957414665,-11.903248883614665,-9.553716815027585,-13.709814423197528,11.365760136646594,4.669998168945284,3.3485844140880516,10.584997940063488,-0.648509899564246,21.818505779691222,4.968244020249628,16.201751859877348,-10.979478476886229,68.14214265159494,2.003641634714384,5.616753919813864,5,-4.489997863769531,-6.4199981689453125,-8.90499877929689,-10.154994964599624,17.080001831054673,4,0.09113830328752082,-1.9928780091770655,129.91999816894528,-1.1097867412489477,125.6999969482422,-5.046004630279055,120.91999816894531,0.09113830328752082
10887,2023-05-22,126.5500030517578,127.55999755859376,125.6500015258789,127.2300033569336,4709100.0,-0.00315079878771074,1.8507643692885423,0.5037016524628969,76.04052994322828,70.92099226864488,-6.975457086383543,-11.0506913200866,-8.950439617064134,-12.946609634649477,13.046869182873632,1.909996032714858,4.162910713359864,9.538003921508775,-2.489881882612437,21.565889725629972,3.524061019448169,15.55194682356938,-8.648747089933295,52.58178294166446,-14.117057501490407,6.0139429020606,5,-3.5650024414062216,-6.020004272460909,-8.717500686645494,-9.435001373291001,17.679992675781264,0,0.07996835142744718,3.4172301747605522,126.9499969482422,-1.9928780091770655,129.91999816894528,-1.1097867412489477,125.6999969482422,0.07996835142744718
10888,2023-05-23,124.48999786376952,126.7300033569336,124.19000244140624,125.88999938964844,4604500.0,-0.016278191531498898,-1.5400106048988311,2.058824849375602,69.607828994785,72.77284139881613,-3.6273312961967576,-8.32430648484008,-6.753642193763412,-10.513961572549647,14.191475094048918,2.540000915527358,4.433883930354497,6.783998870849601,-5.290200147393492,18.858197889092693,0.7468993617280546,12.821098379971147,-4.889692910332698,25.638512103232042,-39.24917467903779,6.037099509121549,5,-1.5049972534179403,-3.899997711181598,-7.842496871948228,-7.179996490478501,20.049995422363295,1,0.11591292917336737,1.8507643692885423,126.5500030517578,3.4172301747605522,126.9499969482422,-1.9928780091770655,129.91999816894528,0.11591292917336737
10889,2023-05-24,121.7300033569336,122.62000274658205,120.18000030517578,121.91999816894531,6315600.0,-0.022170411713366756,2.0691778028357874,0.13571043209573652,65.22310594919995,73.7892607636926,0.13793900354087896,-4.916982920437803,-4.031177114305365,-7.440054620393994,14.853410998279031,4.309997558593736,4.692840166296406,3.4530040740966825,-8.222032600801356,15.12804074899472,-2.3845142633523437,9.290522411545709,10.329994201660185,13.047166751758807,-53.68143155607966,5.837518337449023,5,1.7949943542480469,-1.1400032043456747,-5.902502059936523,-4.420001983642578,23.73999786376953,2,0.11780172161203173,-1.5400106048988311,124.48999786376952,1.8507643692885423,126.5500030517578,3.4172301747605522,126.9499969482422,0.11780172161203173
10890,2023-05-25,130.47000122070312,130.72999572753906,126.12999725341795,127.16999816894531,9575700.0,0.07179822248211343,1.4083811669402944,-17.368911376139422,70.23308539051317,75.22405479497482,-6.983353844422837,-12.835169712056967,-12.647956335198401,-15.815962558078482,16.134996272566777,8.999992370605469,5.438405539037859,11.253501892089844,-1.1854139557964913,23.69241773997618,5.034043968146676,17.47295981603301,1.3523963928222997,97.53559602229954,32.31618424836428,6.219457923943171,5,-6.430004119873033,-9.865001678466783,-15.107500076293945,-13.15999984741211,11.789993286132812,3,0.0715107054783577,2.0691778028357874,121.7300033569336,-1.5400106048988311,124.48999786376952,1.8507643692885423,126.5500030517578,0.0715107054783577
10891,2023-05-26,136.05999755859378,136.69000244140622,129.99000549316406,130.77000427246094,9083800.0,0.04284507002061422,1.0457996417098312,1.6030267860858554,74.8349203494185,74.90683887684918,-10.5524025138306,-17.50905035672335,-18.187472190471553,-20.99528855182882,17.991064564000954,6.699996948242159,6.465817254723248,15.69199829101565,1.5211380350334593,29.862858546997842,8.606568163024562,22.77742841900674,-15.879997253417997,96.18410174866104,30.411438258733924,7.085430127991094,5,-7.624996185302763,-13.139995574951215,-20.6974964141846,-18.749996185302763,4.320007324218722,4,0.07709838072462527,1.4083811669402944,130.47000122070312,2.0691778028357874,121.7300033569336,-1.5400106048988311,124.48999786376952,0.07709838072462527
10892,2023-05-30,136.57000732421878,138.80000305175778,135.49000549316406,138.0,7753800.0,0.0037484181594620303,1.1848177505615258,-0.27032031959847597,78.77944773933098,74.97752989448222,-9.65400914382576,-17.032018167640274,-18.632619487172803,-21.128688236083818,20.31813457036661,3.3099975585937216,7.5685237901990945,15.021007537841825,-0.42633012426509254,30.468345199948743,7.297338706788366,22.744676368895284,-16.059806976318384,88.02365521697703,17.735397444400547,7.72366883105346,5,-7.0800056457519815,-12.595005035400433,-21.2075061798096,-19.260005950927763,3.0,1,0.05462393684557676,1.0457996417098312,136.05999755859378,1.4083811669402944,130.47000122070312,2.0691778028357874,121.7300033569336,0.05462393684557676
10893,2023-05-31,133.30000305175778,135.75,132.16000366210938,133.60000610351562,11368600.0,-0.023943795102082444,-1.782940922505515,0.20979341841310187,71.71643400009182,73.89141656694767,-4.96538695748751,-12.750793899850294,-15.380835842620442,-17.475071050665292,22.254263383541776,4.410003662109403,8.646154110433514,10.694003295898412,-4.94019669767647,26.328203289473308,2.876903299110978,18.51110329268586,-12.058210595703088,70.46187331519265,-0.7341109012365195,7.817099996787446,5,-3.810001373290987,-9.325000762939439,-17.945001602172823,-15.990001678466768,7.259994506835994,2,0.08199544205214582,1.1848177505615258,136.57000732421878,1.0457996417098312,136.05999755859378,1.4083811669402944,130.47000122070312,0.08199544205214582
10894,2023-06-01,134.83000183105472,136.19000244140622,131.69000244140622,133.72999572753906,5007000.0,0.01147786004703133,1.3560164251362454,-3.66664971262881,72.69744564615884,72.67943886740159,-5.659226579649129,-13.264402020934881,-16.794306187088495,-18.710056904707628,24.250348751602825,4.5,8.989299538137118,11.147002029418971,-4.750523797311871,27.044527856149827,3.198239116053543,19.0957649427844,-12.885880951171899,68.66614519447762,-4.3932316739035,7.948762913365425,6,-5.340000152587919,-10.85499954223637,-19.842500686645536,-17.5200004577637,2.7299957275390625,3,0.0720165491597704,-1.782940922505515,133.30000305175778,1.1848177505615258,136.57000732421878,1.0457996417098312,136.05999755859378,0.0720165491597704
10895,2023-06-02,134.6300048828125,135.33000183105472,132.3800048828125,135.13999938964844,5327400.0,-0.0014833267486921153,5.629211171498261,-0.4636287973366505,71.94602998799593,72.34209200008027,-5.275644411293456,-11.929149155943122,-16.4280557941282,-18.248662063878854,26.39997454841848,2.949996948242216,9.413904688645147,9.838004684448237,-5.853311953804507,25.52932132270098,1.9923463653218505,17.68366300357461,-12.01164871605468,52.667431049652734,-20.128251651569585,7.845658319126372,6,-5.140003204345703,-10.655002593994155,-19.64250373840332,-17.320003509521484,4.2599945068359375,4,0.08051694232148465,1.3560164251362454,134.83000183105472,-1.782940922505515,133.30000305175778,1.1848177505615258,136.57000732421878,0.08051694232148465
10896,2023-06-05,133.72999572753906,135.14999389648438,133.03999328613278,134.82000732421878,3798300.0,-0.006685056247727528,1.411450295151183,2.1373006612213703,66.55297964601377,71.2879197448342,-3.702063925923568,-10.158294136970596,-15.495196184952647,-17.114583891564877,27.88756587772851,2.110000610351591,9.30546350806857,8.054495620727536,-7.5563048709908855,23.665296112445972,0.24909537486831823,15.859895866586754,-10.464373685381247,28.691886230822295,-39.19945396131834,7.805400245859217,6,-4.239994049072266,-8.76999282836914,-18.899995803833008,-16.419994354248047,8.919998168945312,0,0.06378523182394957,5.629211171498261,134.6300048828125,1.3560164251362454,134.83000183105472,-1.782940922505515,133.30000305175778,0.06378523182394957
10897,2023-06-06,133.94000244140622,135.35000610351562,130.75,131.39999389648438,5468900.0,0.0015703785282026317,-1.3958387970976485,-2.3302582767550053,67.06869332966326,71.00579355982069,-3.0771552676858107,-9.418574281423275,-15.564461599786029,-17.119177681522785,29.026056791467752,4.600006103515625,8.717085695047942,7.355002212524383,-7.937265004260723,22.64726942930949,-0.2911313958681774,15.001135820916929,-10.053005158864408,58.6397244443445,-7.822047512177583,7.6461336083925495,6,-4.450000762939425,-8.940002441406222,-19.08000183105466,-16.630001068115206,8.800003051757841,1,0.04808124775287759,1.411450295151183,133.72999572753906,5.629211171498261,134.6300048828125,1.3560164251362454,134.83000183105472,0.04808124775287759
10898,2023-06-07,135.00999450683594,137.03999328613278,133.58000183105472,135.27000427246094,4835700.0,0.007988592249711157,-1.217946711530189,-0.10236570508584657,63.52017922314473,70.81657947914789,-2.791511924564446,-9.297954830815328,-16.457100284166643,-17.977684869883063,30.90220201556179,3.459991455078068,8.562870117396415,7.366494369506839,-7.120819770939818,21.853808509953495,0.1228372992835034,14.610151439730174,-10.526476993525492,67.72653503824435,4.69236970081306,7.243657070223329,6,-2.5449943542480753,-10.009994506835938,-20.517494201660156,-17.699993133544922,10.490005493164062,2,0.033775372216254373,-1.3958387970976485,133.94000244140622,1.411450295151183,133.72999572753906,5.629211171498261,134.6300048828125,0.033775372216254373
10899,2023-06-08,136.19999694824222,136.75999450683594,134.14999389648438,135.85000610351562,4507000.0,0.008814180355707135,2.5510551501499945,-1.3460680751174803,59.99999514051449,69.67956945137027,-1.9144116736715375,-9.32885893339261,-17.372637065195704,-18.943463215847572,32.45692212786284,2.6100006103515625,8.477400568120771,7.516997146606485,-6.2394160784890005,21.273410371701956,0.6387905340587565,14.395203759154228,-11.143820013393878,86.64551296513362,25.5984695734943,6.878206612547737,6,-1.8049926757812784,-10.939994812011761,-21.699996948242216,-18.8899955749512,8.309997558593722,3,0.03201175262880818,-1.217946711530189,135.00999450683594,-1.3958387970976485,133.94000244140622,1.411450295151183,133.72999572753906,0.03201175262880818
10900,2023-06-09,136.1199951171875,137.97999572753906,135.82000732421878,137.78999328613278,3675200.0,-0.0005873849695100519,1.107302622274794,-4.771548153637758,66.08206774450431,68.70703027304646,-1.0601622779624336,-8.033587968181962,-17.124661044089464,-18.62848456449096,34.22494647218365,2.159988403320284,8.799502799218374,6.403995513916016,-6.2284954055708965,19.036486433402928,0.08775005417254533,12.720240973659472,-10.514065137662783,74.27383527673719,13.54081502539524,6.316245459743456,6,-1.3449935913085938,-10.859992980957045,-21.88499641418457,-18.809993743896484,5.660003662109375,4,0.010578919284904176,2.5510551501499945,136.19999694824222,-1.217946711530189,135.00999450683594,-1.3958387970976485,133.94000244140622,0.010578919284904176
10901,2023-06-12,140.00999450683594,140.22999572753906,136.83000183105472,137.74000549316406,5931900.0,0.028577722077491208,1.5092284996790366,-1.3592763488510442,71.03122662008911,67.84611681535291,-4.839897805213809,-10.582235004363241,-20.87087861754283,-22.263131811995976,35.91199388052969,4.1100006103515625,9.644585270380063,9.097994995117176,-2.597206251216761,20.7931962414511,3.2503943719502217,14.945595618284145,-13.876301604421897,97.67931097200784,34.43159357741504,5.847600623166962,6,-4.519996643066406,-13.464996337890625,-25.774995803833008,-22.699993133544922,-5.970001220703153,0,-0.00799939405134975,1.107302622274794,136.1199951171875,2.5510551501499945,136.19999694824222,-1.217946711530189,135.00999450683594,-0.00799939405134975
10902,2023-06-13,141.7899932861328,142.52999877929688,139.41000366210938,141.5,6859500.0,0.012713369395996654,2.5254097018077744,0.12775096460212684,77.26984646208558,68.46316264446332,-6.483368304194357,-11.313555373378506,-22.50665871227679,-23.7183118584268,36.929128414225936,3.1199951171875,9.650381883432715,9.843994140625,-1.8590211177419746,21.54700939899199,3.9924865114415127,15.695501769808487,-14.810522214211275,91.73177937999851,22.746622866436937,5.851507629183492,6,-5.149993896484375,-14.094993591308594,-27.217493057250977,-24.479991912841797,-5.3899993896484375,1,0.006065312441450477,1.5092284996790366,140.00999450683594,1.107302622274794,136.1199951171875,2.5510551501499945,136.19999694824222,0.006065312441450477
10903,2023-06-14,141.1699981689453,141.36000061035156,138.22999572753906,138.41000366210938,6474600.0,-0.004372629568691444,-1.0064067138448598,9.517442778216259,82.86002128904718,69.59233771589537,-5.173682343746123,-9.590400482288231,-21.730234422469323,-22.829530940735538,37.55020195577572,3.55999755859375,8.871194722484233,8.211499023437511,-2.9671368466654826,19.390134893540505,2.6221810883860144,13.800816958489008,-12.946484880433758,83.77088522775277,7.391459165600523,5.589317935051498,6,-4.529998779296875,-13.474998474121094,-26.354999542236328,-23.859996795654297,-2.8199920654296875,2,0.01112139508806842,2.5254097018077744,141.7899932861328,1.5092284996790366,140.00999450683594,1.107302622274794,136.1199951171875,0.01112139508806842
10904,2023-06-15,140.11000061035156,141.42999267578125,137.92999267578122,138.69000244140622,5524400.0,-0.007508660284355817,-1.38093804657533,0.5144931141813138,72.00912182570266,69.599347920085,-3.672115147891759,-7.7951505360074975,-20.4519763967904,-21.57619452404404,37.64325780999067,3.5000000000000284,7.8503611119929815,6.431001281738276,-4.634780336238066,17.496782899714617,0.8981104727500906,11.96389209072646,-10.741968482577192,63.93440758983579,-9.365361856770953,5.532890808988174,6,-3.470001220703125,-11.889999389648438,-25.4325008392334,-22.799999237060547,-0.05000305175778408,3,0.03846976922538259,-1.0064067138448598,141.1699981689453,2.5254097018077744,141.7899932861328,1.5092284996790366,140.00999450683594,0.03846976922538259
10905,2023-06-16,138.92999267578122,140.9499969482422,138.1300048828125,140.88999938964844,8846900.0,-0.008422010773177835,1.7115284451454351,-1.3802881980636281,58.204664699631394,68.67175737048697,-2.0316599818704333,-6.224668741507315,-18.97265345495103,-20.189064949088547,36.96789651769586,2.8199920654296875,7.3306069640085525,4.800493621826149,-6.354194556999801,15.955181800652099,-0.7768504675868257,10.377837711239124,-8.509003215885059,36.84196436936916,-32.176634281330486,5.577344089412975,6,-2.289993286132784,-10.709991455078097,-23.759992599487276,-21.619991302490206,0.09001159667971592,4,0.040164126720114934,-1.38093804657533,140.11000061035156,-1.0064067138448598,141.1699981689453,2.5254097018077744,141.7899932861328,0.040164126720114934
10906,2023-06-20,138.52000427246094,140.32000732421878,137.27000427246094,139.11000061035156,3840000.0,-0.002951043150754784,1.0265735258333815,0.3010175086219604,55.606661922607344,67.39819832525853,-0.9730845427330905,-5.168429126366675,-18.169419996277554,-19.587564676301582,36.31869098807409,3.050003051757841,6.591353812260735,3.8120048522949332,-6.968744138931157,14.592753843521024,-1.5783696433180978,9.202379347907964,-7.130294067012727,23.764283372834104,-41.080201604786865,5.390374495613043,6,-0.46500396728515625,-9.760005950927734,-24.150005340576172,-21.210002899169922,7.6199951171875,1,0.023534467270328152,1.7115284451454351,138.92999267578122,-1.38093804657533,140.11000061035156,-1.0064067138448598,141.1699981689453,0.023534467270328152
10907,2023-06-21,136.66999816894528,139.16000366210938,135.8699951171875,138.52999877929688,4715300.0,-0.01335551578439742,1.1089728228176825,3.1525629752237587,60.55101709328201,67.06829142194044,1.4582460976467075,-2.6576436776879007,-16.00564604543399,-17.58088666261864,35.47759496590077,3.290008544921875,5.860695585077792,1.4559989929198878,-8.640820997769339,11.5528189836091,-3.5924110024247113,6.504408988264487,-4.389064877589192,14.388550414402035,-47.69044268414913,5.048409995344607,6,1.669998168945341,-7.3950004577636435,-22.76499938964841,-19.35999679565427,15.259994506835966,2,-0.019243469071839825,1.0265735258333815,138.52000427246094,1.7115284451454351,138.92999267578122,-1.38093804657533,140.11000061035156,-0.019243469071839825
10908,2023-06-22,138.91999816894528,139.60000610351562,135.0,135.0,3763600.0,0.016463013317806974,-1.3469429858194402,-2.1075252057064096,62.252833252269824,67.31860676769104,-0.19980427888074814,-3.9749528580950653,-17.905395149143544,-19.61036170073824,34.97720015173416,4.600006103515625,5.620741057842935,2.9844989776611044,-5.8717970889287585,11.840795044250967,-1.4436490556338128,7.412647010956022,-5.819139638553935,60.964271136887426,-0.2698633983211991,4.4281480332949315,6,-0.15499877929684658,-7.564998626708956,-23.10999679565427,-21.60999679565427,12.669998168945341,3,-0.018139967648115318,1.1089728228176825,136.66999816894528,1.0265735258333815,138.52000427246094,1.7115284451454351,138.92999267578122,-0.018139967648115318
10909,2023-06-23,136.07000732421878,136.78999328613278,134.83999633789062,136.55000305175778,6955400.0,-0.020515338916579418,3.062594376361188,-0.12244794687446332,53.72286120495547,65.94536159663006,2.9388610655830405,0.004678580779312824,-14.627243236664043,-16.48552085065674,35.628333679176116,4.080001831054659,5.28633025772362,-0.5824920654296477,-6.3953924184048105,5.230408287545515,-3.488942241917215,2.3239581110579195,-2.214817573914985,20.13111069488715,-40.44396704748049,2.906450176487575,6,2.6149902343749716,-4.71500778198245,-19.355007171630888,-18.760005950927763,16.55999755859372,4,0.016756071555608987,-1.3469429858194402,138.91999816894528,1.1089728228176825,136.66999816894528,1.0265735258333815,138.52000427246094,0.016756071555608987
10910,2023-06-26,139.80000305175778,140.8699951171875,136.47000122070312,136.47000122070312,7256100.0,0.027412328410120645,-1.6426375237702477,-6.937565565693613,63.68969779728158,65.12963617187367,-0.23940535056209455,-3.1521081313031516,-17.88690094333984,-19.968718432025753,35.411178445898344,4.799987792968722,5.207888063426736,2.681003570556612,-2.506687304568061,7.868694445681285,0.08715813299428987,5.2748490081189345,-5.250828579134549,82.25551771082644,16.918433512212616,2.5938454375623308,6,-1.115005493164034,-8.445003509521456,-21.185001373290987,-22.150001525878878,7.529998779296903,0,0.001859760380260811,3.062594376361188,136.07000732421878,-1.3469429858194402,138.91999816894528,1.1089728228176825,136.66999816894528,0.001859760380260811
10911,2023-06-27,146.5500030517578,146.69000244140625,139.96000671386722,140.14999389648438,7343900.0,0.04828326074857814,1.0149663873032322,1.921923614452327,71.96100847339173,64.53976528424101,-6.665045875952671,-9.56640291151885,-24.060054376435716,-26.55023684823601,34.832922073529446,6.889999389648466,5.425110624182537,8.906503295898432,2.2549821965956767,15.558024395201187,5.58074274624704,12.232263845549824,-11.710006713867188,98.81857116000216,31.286226064143563,3.3257605496513793,6,-5.785003662109375,-13.115001678466797,-25.055004119873033,-26.020004272460923,1.2599945068359375,1,-0.05138177156255308,-1.6426375237702477,139.80000305175778,3.062594376361188,136.07000732421878,-1.3469429858194402,138.91999816894528,-0.05138177156255308
10912,2023-06-28,144.02999877929688,145.9199981689453,142.0500030517578,142.8000030517578,6645200.0,-0.017195525213131058,-1.835165695058492,0.19218655750290276,64.953593734585,62.55016222263411,-4.239735173724938,-6.807903841640638,-20.944808768186718,-23.95852176637115,34.021236878941835,4.5,5.449919056504484,6.013499450683582,-1.1976818028511218,13.224680704218287,2.4079088239162445,9.61909007745092,-8.005001831054699,77.55272327395501,9.629995711495027,3.605590626767347,6,-3.2649993896484375,-10.59499740600586,-22.534999847412095,-23.499999999999986,1.6300048828125,2,0.01464973011341053,1.0149663873032322,146.5500030517578,-1.6426375237702477,139.80000305175778,3.062594376361188,136.07000732421878,0.01464973011341053
10913,2023-06-29,144.22999572753906,145.25,143.50999450683594,144.69000244140625,3916500.0,0.0013885784207263718,1.2025360464330208,-0.3739904973390068,63.764147212614596,61.634053932290996,-4.425402562928866,-6.479263488123081,-20.51820395503151,-24.016577533370963,33.999952619822594,1.7400054931640625,4.935820035320717,5.66699676513673,-1.6942725041939184,13.028266034467379,1.9863621304714059,9.347631399802054,-7.138498229980485,79.24046036451104,13.120683073818839,3.680634634665318,6,-3.464996337890625,-10.794994354248047,-22.47249603271483,-23.699996948242173,6.1500091552734375,3,0.05338693181956433,-1.835165695058492,144.02999877929688,1.0149663873032322,146.5500030517578,-1.6426375237702477,139.80000305175778,0.05338693181956433
10914,2023-06-30,144.5399932861328,145.5500030517578,143.44000244140625,145.3000030517578,6142600.0,0.002149327933000489,2.3491813602015115,1.6521710286263973,64.31973518196641,62.313506208106,-4.515806952889449,-6.350086541194884,-20.155097106121076,-24.144825489943088,34.10692992172485,2.1100006103515625,4.03506137321051,5.491494750976557,-2.110019666343362,13.093009168296476,1.6907375423165831,9.29225195963653,-6.4886452941894674,78.96273093472762,13.301250518943718,3.800757208659963,6,-3.774993896484375,-11.104991912841797,-22.752492904663058,-24.009994506835923,3.470001220703125,4,0.04877544886695517,1.2025360464330208,144.22999572753906,-1.835165695058492,144.02999877929688,1.0149663873032322,146.5500030517578,0.04877544886695517
10915,2023-07-03,145.47000122070312,145.91000366210938,143.3800048828125,144.02000427246094,2533600.0,0.006434260258537883,1.1716710652983975,-1.9078662062319307,60.325282452210956,62.83779737806196,-4.94005409910767,-6.773637901930215,-20.517879583810185,-24.931017652166915,34.238359293911486,2.529998779296875,3.035664723190166,5.879502868652338,-1.938245984591049,13.697251721895725,1.9706284420306588,9.788377295274017,-6.554787783813481,81.87218432084734,19.42379369677004,3.908874426621687,7,-4.7050018310546875,-9.060001373291016,-23.412502288818345,-24.940002441406236,-0.30999755859375,0,0.04921979516069719,2.3491813602015115,144.5399932861328,1.2025360464330208,144.22999572753906,-1.835165695058492,144.02999877929688,0.04921979516069719
10916,2023-07-05,142.25999450683594,144.9199981689453,142.16000366210938,144.25,5198400.0,-0.02206645141218533,-1.5205576806504881,-1.3724204699716922,50.84320291181765,61.75915135789924,-1.2781498888952,-3.048096688487334,-16.736271734914766,-21.52143128748297,34.21627168776966,3.30999755859375,2.6228379668761477,2.2429962158203125,-5.147600386101516,9.63359281774214,-1.4523020851406159,5.938294516781241,-2.5673021694946385,5.426142636343564,-51.115580695176256,3.6952983009609146,7,-1.4949951171875,-3.9199905395507812,-19.93749618530272,-21.72999572753905,2.350006103515625,2,0.035639023759241883,1.1716710652983975,145.47000122070312,2.3491813602015115,144.5399932861328,1.2025360464330208,144.22999572753906,0.035639023759241883
10917,2023-07-06,140.3800048828125,141.3300018310547,138.75999450683594,140.66000366210938,5793500.0,-0.013215167275527295,2.172858111672067,0.1407025157763175,48.644020653063826,60.24706106909858,1.3225256039575868,-0.6966164391465384,-14.299577179741519,-19.452843695857922,34.39458735970764,3.5,2.673731095483447,0.041006469726568184,-6.77349161637224,6.855504555825377,-3.366242573322836,3.4482555127759724,6.30999755859375,22.657458763975647,-29.182515419643103,3.407249043049406,7,0.3849945068359375,-1.660003662109375,-14.702503204345703,-17.53500366210939,-1.550003051757784,3,0.052927713473038596,-1.5205576806504881,142.25999450683594,1.1716710652983975,145.47000122070312,2.3491813602015115,144.5399932861328,0.052927713473038596
10918,2023-07-07,139.57000732421878,142.1199951171875,139.41000366210938,139.6199951171875,3459400.0,-0.005770035121952732,-13.648795776971296,0.17852861035412193,49.06510824075297,59.72953296196496,2.4970107788349196,0.49805768420745267,-12.834095119393453,-18.436126534470617,34.39712190073658,2.709991455078125,2.808854875265837,-0.996991729736294,-7.350290973818375,5.356307514345787,-4.17364135177732,2.179657892304732,6.961394958496072,11.32883608667021,-37.37099740811464,3.1766496220410367,7,2.009994506835909,-0.8500061035156534,-12.8375053405762,-15.670005798339886,2.319992065429659,4,0.043633990243646226,2.172858111672067,140.3800048828125,-1.5205576806504881,142.25999450683594,1.1716710652983975,145.47000122070312,0.043633990243646226
10919,2023-07-10,140.55999755859378,141.8800048828125,139.69999694824222,139.77999877929688,6364400.0,0.00709314453265919,-3.6383027076166083,-15.603785103794545,52.840722338697695,58.524091244344525,2.4707281834721186,-0.15657189480154443,-13.133910933814306,-19.239643978759872,34.39979341151213,2.3099975585937216,3.0481329276464066,-0.22500152587886646,-6.237441523900145,5.787438472142412,-3.23122152488952,2.781218473131787,5.815976568603503,25.174835621437797,-23.991184170281837,3.006219999010646,7,2.1650009155273153,-1.8399963378906534,-13.8274955749512,-16.659996032714886,-0.4799957275390625,0,0.06986345684962858,-13.648795776971296,139.57000732421878,2.172858111672067,140.3800048828125,-1.5205576806504881,142.25999450683594,0.06986345684962858
10920,2023-07-11,137.55999755859378,140.44000244140622,134.00999450683594,140.17999267578122,7710000.0,-0.021343199004748237,3.095527349065095,-3.3589733557648973,48.46546160544209,55.91347492568346,5.721215206028177,3.116632246679501,-9.50853291498214,-16.099220246260387,33.633214109792554,6.550003051757841,3.026547277667021,-3.2970016479492017,-9.105244564468364,2.511241268569961,-6.201123106208797,-0.39288018968960614,8.663656976196279,32.53897213698526,-19.02061842409467,2.9041214582595867,7,2.4049987792968466,1.1600036621093466,-10.8274955749512,-13.659996032714886,0.6900024414062216,1,0.07596682999206195,-3.6383027076166083,140.55999755859378,-13.648795776971296,139.57000732421878,2.172858111672067,140.3800048828125,0.07596682999206195
10921,2023-07-12,138.88999938964844,139.69999694824222,137.85000610351562,139.21000671386722,5590100.0,0.009668521769841787,1.8461664866894352,0.12214042771282159,53.6085869935106,54.65291862111964,3.5653042061256315,1.79020578696435,-10.22832919400858,-17.295925277680254,32.509952789277854,2.1399993896484375,3.444696160868233,-1.9110000610351676,-7.774957038463384,3.952956916393049,-4.842978549749262,1.0209784276789264,6.845108744023463,60.17268206593829,3.749637075812579,2.931978488714108,7,1.0699996948242188,-0.1699981689453125,-12.15749740600586,-14.989997863769545,-1.3000030517578125,2,0.04514366981074547,3.095527349065095,137.55999755859378,-3.6383027076166083,140.55999755859378,-13.648795776971296,139.57000732421878,0.04514366981074547
10922,2023-07-13,142.64999389648438,143.66000366210938,140.02000427246094,140.1199951171875,5410800.0,0.02707174399423451,-1.6666852978000357,-7.906065229829547,55.7793597166696,53.765720010459084,-0.459333977736037,-2.004845628662281,-13.319266474809268,-20.83441925438794,31.330048301087142,4.7700042724609375,3.422813375453387,1.8059944152832088,-4.100953338870255,7.712942169436673,-1.1474794617935231,4.759468292359941,2.616109692114094,89.53358748812109,32.29348540825987,2.9534738770767306,7,-2.6899948120117188,-3.92999267578125,-15.424991607666016,-18.749992370605483,0.010009765625,3,0.013739970541390312,1.8461664866894352,138.88999938964844,3.095527349065095,137.55999755859378,-3.6383027076166083,140.55999755859378,0.013739970541390312
10923,2023-07-14,142.74000549316406,145.38999938964844,142.3800048828125,144.57000732421875,6058400.0,0.0006309961481316684,-1.3607771800594792,-0.7233212308360373,61.30125281351748,53.43033308063143,-0.8749364063334895,-2.0777318084928993,-12.69991265096678,-20.700956596930183,30.55962033786621,3.0099945068359375,2.4697421219495084,1.8175056457519645,-4.149111458242942,7.784122749746871,-1.1658029062454887,4.800814197749418,-8.730010986328125,76.7135961383749,14.168932129957213,2.983308551997457,7,-2.7800064086914062,-2.6050033569335938,-15.495004653930664,-18.84000396728517,6.029998779296875,4,-0.027392486420330098,-1.6666852978000357,142.64999389648438,1.8461664866894352,138.88999938964844,3.095527349065095,137.55999755859378,-0.027392486420330098
10924,2023-07-17,145.5,146.5,141.8300018310547,142.97999572753906,6306700.0,0.019335816173610354,1.066368918011093,-1.3770501371622017,59.98598158572758,53.3926329843555,-3.893920477153472,-4.651712441620759,-14.740273543976457,-23.152735464291098,29.91267245814312,4.6699981689453125,1.9488870945692724,4.308000183105463,-1.982229774664063,10.598230140874989,1.1628852042207143,7.453115161990212,-11.262405395507812,91.99359839715594,30.622724460544774,3.1451149788847608,7,-5.245002746582031,-5.150001525878906,-16.767499923706055,-21.599998474121108,2.350006103515625,0,-0.024811000758430013,-1.3607771800594792,142.74000549316406,-1.6666852978000357,142.64999389648438,1.8461664866894352,138.88999938964844,-0.024811000758430013
10925,2023-07-18,144.50999450683594,145.14999389648438,141.91000366210938,143.8000030517578,6493600.0,-0.006804161465045144,2.2562875720770457,0.2817421632324358,45.5223690644446,52.80142922353627,-3.413364500486068,-3.39636648067156,-13.000221119496132,-21.843250757827775,29.230762711107662,3.589996337890625,1.4229152906469267,3.0389945983886832,-3.3233751655478443,9.40136436232521,-0.1421902835795663,6.220179480356933,-9.781903686523435,76.99413991525633,19.51909112186933,3.1811848819682593,7,-4.254997253417969,-4.159996032714844,-14.682491302490234,-20.609992980957045,3.4900054931640625,1,-0.030655268453225637,1.066368918011093,145.5,-1.3607771800594792,142.74000549316406,-1.6666852978000357,142.64999389648438,-0.030655268453225637
10926,2023-07-19,141.77999877929688,144.64999389648438,141.17999267578125,144.0500030517578,5379400.0,-0.018891397351827655,1.0000087947266818,-3.1972275950999354,45.106565994456645,52.40837870591324,-0.8477683640892337,-0.4317539240965971,-9.65281582143669,-18.846325064697936,28.711891191709228,3.470001220703125,0.7461485741913236,0.14599914550780113,-6.063239042553107,6.355237333568709,-2.958619948522653,3.2506182395382552,-6.5810315917968865,27.16042696380509,-26.62757728743161,3.104619094030455,7,-1.5250015258789062,-1.4300003051757812,-11.762496948242188,-17.879997253417983,0.7400054931640625,2,-0.024897720480248298,2.2562875720770457,144.50999450683594,1.066368918011093,145.5,-1.3607771800594792,142.74000549316406,-0.024897720480248298
10927,2023-07-20,134.03999328613278,138.19000244140622,133.52000427246094,137.82000732421878,9883200.0,-0.05459166003529625,1.0663689180111064,1.665201287920061,33.31149222266531,50.65797692612573,6.591496116689484,7.484868799577356,-1.3626169731173547,-10.856139899153646,28.16677421486628,8.259994506835938,-0.0656760183913434,-7.462506103515665,-14.203055983356279,-0.7219562236750505,-10.832781043435972,-4.092231163595358,12.460006713867216,4.006080006394838,-44.638916674315695,3.3702749399203134,7,5.970008850097685,6.06501007080081,-3.022495269775362,-9.424995422363253,10.320007324218778,3,0.02648465554739099,1.0000087947266818,141.77999877929688,2.2562875720770457,144.50999450683594,1.066368918011093,145.5,0.02648465554739099
10928,2023-07-21,136.39999389648438,137.30000305175778,135.19000244140622,135.22000122070312,15685200.0,0.017606690007166304,-2.4032535932268573,-0.3121662152288561,37.507675058063484,48.954305006055264,4.173420430358874,5.192624365743313,-3.0720824725563034,-12.961832742398869,27.86669642437164,3.260009765625,-0.3264740505868815,-4.976505279541016,-12.008238447920462,2.0552278888384308,-8.492371863730739,-1.4606386953512924,9.840406188964835,22.18790887514004,-21.687602774853133,3.5158665841897303,7,3.6100082397460938,3.7050094604492188,-4.232494354248047,-10.634994506835938,9.020004272460938,4,0.04589450180163346,1.0663689180111064,134.03999328613278,1.0000087947266818,141.77999877929688,2.2562875720770457,144.50999450683594,0.04589450180163346
10929,2023-07-24,138.35000610351562,139.08000183105472,136.85000610351562,137.60000610351562,5276000.0,0.014296277817366532,1.0181034839885401,0.6355971654683702,39.404771095499115,47.9475616160616,2.097531404965679,3.6071209697476547,-4.386101403949169,-14.70876216981452,27.502813864303267,2.680007934570341,-0.33993828797071046,-3.1404930114746037,-9.877756609383226,3.596770586434019,-6.509124810428915,0.22813878747970762,7.635986065673819,41.53057730230142,2.359711753374434,3.368631798954315,7,1.6599960327148438,1.7549972534179688,-6.182506561279297,-12.585006713867188,11.629989624023438,0,0.07531621040297543,-2.4032535932268573,136.39999389648438,1.0663689180111064,134.03999328613278,1.0000087947266818,141.77999877929688,0.07531621040297543
10930,2023-07-25,140.05999755859378,141.39999389648438,138.5,138.69000244140622,5038500.0,0.012359894323378029,-2.3142787388392856,1.8266601562500757,46.573212498900794,47.165853338882734,0.8710597309463992,2.0212361860984913,-5.428728278151425,-16.221389136724852,26.53888551930971,3.04998779296875,-0.2656961048544133,-1.4435012817382642,-8.168022030029817,5.281019466553289,-4.805761655884027,1.9187590924074982,5.676674852661108,58.760102273740166,14.687871587242547,3.3622603741457726,7,-0.04999542236330967,0.04500579833981533,-7.629997253417997,-14.294998168945341,10.889999389648409,1,0.0556190823983338,1.0181034839885401,138.35000610351562,-2.4032535932268573,136.39999389648438,1.0663689180111064,134.03999328613278,0.0556190823983338
10931,2023-07-26,139.02000427246094,140.28999328613278,136.80999755859378,137.6300048828125,4050400.0,-0.007425341312731093,-1.2970162407151007,1.0146017107724785,47.82469473874323,46.282001674668685,2.158413818631942,2.6015595254729647,-3.740005413773474,-15.007076013525491,24.524827337392672,3.4799957275390057,-0.42642290991545906,-2.10699462890625,-8.475611732028511,4.261622474216011,-5.291303180467395,1.077313922654895,6.472334776018073,69.79704621986241,22.06522406514862,3.184308551561131,7,0.9899978637695312,1.0849990844726562,-6.590003967285156,-13.2550048828125,13.739990234375,2,0.0645949895810638,-2.3142787388392856,140.05999755859378,1.0181034839885401,138.35000610351562,-2.4032535932268573,136.39999389648438,0.0645949895810638
10932,2023-07-27,146.13999938964844,150.42999267578125,144.2100067138672,144.22999572753906,8928900.0,0.05121561572702338,-5.379532685415591,1.3741039574071026,58.7436697537595,45.99782577914002,-4.93324562981951,-4.587455837110923,-10.276995090458797,-21.917722419925582,23.041311534075923,11.409988403320312,-0.010482872048726222,4.9075004577636605,-1.7279189920300269,11.542919907557348,1.5897907328668168,8.225210182660504,-12.6199951171875,71.85041971709151,18.707767029715924,3.3177097248968392,7,-4.165000915527344,-4.165000915527344,-12.732500076293945,-20.375,7.850006103515625,3,-0.024770734448517517,-1.2970162407151007,139.02000427246094,-2.3142787388392856,140.05999755859378,1.0181034839885401,138.35000610351562,-0.024770734448517517
10933,2023-07-28,151.92999267578125,153.27999877929688,148.6999969482422,149.5800018310547,7802000.0,0.03961949712819646,-1.2287110223387154,1.2303593397989998,63.41750817499526,46.379106511280874,-10.373424793388466,-10.299044385315995,-15.398557115287247,-27.455866944085614,21.614961327261806,7.1399993896484375,0.3014383111758434,10.31249389648437,2.2128038924692532,18.412183900499485,6.262648894476797,14.362338898491942,-18.07178863525391,91.80324223765908,33.67196013281304,4.049845002007564,7,-8.529991149902344,-8.529991149902344,-18.122495651245117,-26.164993286132812,1.6800079345703125,4,-0.049825527745427145,-5.379532685415591,146.13999938964844,-1.2970162407151007,139.02000427246094,-2.3142787388392856,140.05999755859378,-0.049825527745427145
10934,2023-07-31,151.58999633789062,152.67999267578125,150.52000427246094,151.92999267578125,4184400.0,-0.00223784870849153,1.347818154677989,-0.1446798563720302,67.66557768611992,48.83946302480035,-10.145637640434614,-9.911991616559249,-14.534395922138827,-26.8287934044764,20.06830580649287,2.1599884033203125,0.26562386862673293,9.619997406005865,0.44281457342293606,18.797180238588794,5.031405989714386,14.208588822297344,-16.954920507812517,89.73890518428203,27.198417350122178,4.588591416291469,7,-8.189994812011719,-8.189994812011719,-16.529996871948242,-25.824996948242188,1.589996337890625,0,-0.04070188216900883,-1.2287110223387154,151.92999267578125,-5.379532685415591,146.13999938964844,-1.2970162407151007,139.02000427246094,-0.04070188216900883
10935,2023-08-01,152.6300048828125,152.86000061035156,150.27999877929688,150.9199981689453,3088100.0,0.00686066739261415,1.3778838784077405,-5.029485683511354,67.42770945127575,51.31959007555804,-11.077623590550928,-10.9494723997841,-15.163391544204387,-27.609167763871326,18.36288699236914,2.5800018310546875,0.08166140194876448,10.302005767822266,0.05381536779120211,20.55019616785333,5.17791056780672,15.426100967837812,-17.24913213476563,96.05346783054685,31.84145436818281,5.124095200015536,8,-9.230003356933594,-9.230003356933594,-17.61000633239746,-26.865005493164062,-4.4000091552734375,1,-0.01736230800299121,1.347818154677989,151.58999633789062,-1.2287110223387154,151.92999267578125,-5.379532685415591,146.13999938964844,-0.01736230800299121
10936,2023-08-02,147.3300018310547,150.6199951171875,146.8800048828125,150.6199951171875,5468300.0,-0.03472451603357474,1.2735549340716932,-1.9239651280037835,55.71289937433758,53.80863531463274,-5.484292876970557,-5.5338872068450655,-9.409741206987007,-22.052006809056905,16.72963092727382,5.75,-0.3836882856251691,4.74850234985351,-5.740598144308876,15.237602844015896,-0.49604789722766895,9.993052596934689,-11.233164041757817,34.399094229413656,-25.510682465797665,5.244550247081192,8,-3.095001220703125,-3.9300003051757812,-12.310003280639648,-21.56500244140625,0.1999969482421875,2,0.024570658197225814,1.3778838784077405,152.6300048828125,1.347818154677989,151.58999633789062,-1.2287110223387154,151.92999267578125,0.024570658197225814
10937,2023-08-03,147.80999755859375,148.6999969482422,145.36000061035156,146.00999450683594,4338600.0,0.0032579632225178123,-1.1548427109533819,-0.5471145060826573,56.130584265989334,55.87784744884672,-4.252831228184959,-5.722080052928732,-9.408263860797092,-22.227129795499422,16.05031430685038,3.339996337890625,-0.2977598122558902,4.856998443603516,-5.828271424273737,15.542268311480768,-0.4856364903351107,10.199633377542142,-11.025833329696866,30.93431205386816,-25.74075304887704,5.342634933938621,8,-2.7649993896484375,-4.409996032714844,-10.709997177124023,-19.964996337890625,-1.0999908447265625,3,0.03348891840878321,1.2735549340716932,147.3300018310547,1.3778838784077405,152.6300048828125,1.347818154677989,151.58999633789062,0.03348891840878321
10938,2023-08-04,145.66000366210938,149.07000732421875,145.07000732421875,147.52000427246094,3982900.0,-0.014545659508803488,-1.6315847592468968,-1.0333319204848896,50.19637174823666,57.07691418803978,-0.7276943459270342,-3.2595652931428845,-6.725442791010465,-19.8048224561786,15.203648405127998,4.0,-0.033753301543299585,2.4025047302246207,-8.2237789703222,13.028788430771442,-2.91063712004879,7.715646580498031,-8.216006051196501,7.573772097350766,-42.78996247831641,5.313141850273404,8,-0.6150054931640625,-2.2600021362304688,-8.560003280639648,-17.81500244140625,-1.69000244140625,4,0.05718798312251838,-1.1548427109533819,147.80999755859375,1.2735549340716932,147.3300018310547,1.3778838784077405,152.6300048828125,0.05718798312251838
10939,2023-08-07,150.3800048828125,150.69000244140625,147.02999877929688,147.0500030517578,3896100.0,0.032404236592305846,-1.1721023105448323,-1.7903229775958391,56.59996877557355,58.190998218781196,-3.9803612270712563,-7.595584631215019,-10.7578077846332,-24.29415124660349,14.411655419947325,5.029998779296875,1.4981492360960544,6.631505584716791,-4.37080996363477,17.633821133068352,1.1303478105409965,12.132663358892586,-12.302567225164267,68.16434062974389,20.294696519754723,5.501157774175781,8,-5.3350067138671875,-6.980003356933594,-13.280004501342773,-22.535003662109375,-5.8000030517578125,0,0.021478890960644037,-1.6315847592468968,145.66000366210938,-1.1548427109533819,147.80999755859375,1.2735549340716932,147.3300018310547,0.021478890960644037
10940,2023-08-08,148.00999450683594,148.30999755859375,145.89999389648438,148.14999389648438,3443700.0,-0.015760142964641122,9.478123859753874,-0.042041835635897085,57.06188578704872,59.21735277970402,-0.40683321649018467,-4.640464641758172,-7.995282701352295,-21.67520931844504,15.173116538723278,4.480010986328125,2.800017376641506,3.7389953613281364,-7.015633175597912,14.493623898254185,-1.6383189071349022,9.116309629791175,-9.324454404321756,52.31298464345446,1.748426039171072,5.377314268463025,8,0.7350082397460938,-4.609992980957031,-10.909994125366211,-20.104991912841797,-3.4399871826171875,1,0.03493006121763309,-1.1721023105448323,150.3800048828125,-1.6315847592468968,145.66000366210938,-1.1548427109533819,147.80999755859375,0.03493006121763309
10941,2023-08-09,145.16000366210938,148.91000366210938,144.8000030517578,147.97999572753906,4796600.0,-0.01925539457131009,-1.3220386470514705,20.142888283378745,64.1764588936557,59.820996017470264,3.805945284517918,-1.3667290354746342,-4.9580113498515175,-18.659789349559475,15.880182719401216,4.1100006103515625,3.9316788526755886,0.5755043029785156,-9.880057692776887,11.031066298733919,-4.652276694899172,5.803285300856203,-5.890685212523891,6.1120653252402155,-48.26225872378153,5.227780997877699,8,3.8799972534179688,-1.7600021362304688,-6.572504043579102,-17.255001068115234,-6.910003662109375,2,0.02114902168627486,9.478123859753874,148.00999450683594,-1.1721023105448323,150.3800048828125,-1.6315847592468968,145.66000366210938,0.02114902168627486
10942,2023-08-10,144.61000061035156,147.97999572753906,143.10000610351562,146.77000427246094,4018300.0,-0.003788943496020214,1.131006083543781,0.7659609005957437,60.97301424602754,59.5493855809183,4.599813956504931,-0.6981529803730382,-4.239699211068626,-17.94220344760859,15.606208935270216,4.8799896240234375,4.702776863921002,-0.07249908447266762,-10.488382165376578,10.343383996431243,-5.280440624924637,5.135442455979302,-4.7802549475776175,19.894535380705967,-36.95864532740837,5.207941540451957,8,3.3700027465820312,-1.2099990844726562,-5.057498931884766,-16.689998626708984,-4.339996337890625,3,0.020192228453225658,-1.3220386470514705,145.16000366210938,9.478123859753874,148.00999450683594,-1.1721023105448323,150.3800048828125,0.020192228453225658
10943,2023-08-11,138.83000183105472,142.47000122070312,138.52999877929688,142.22000122070312,5189900.0,-0.039969564725132134,1.0257085139349247,1.5694415010101734,50.58195443598505,57.65120521979221,9.304643683615183,5.031886240187163,1.7503328729449947,-12.049523627996734,14.957398813005696,6.0800018310546875,5.432049461305354,-5.656997680664034,-16.368963324418075,5.054967963090007,-11.012980502541069,-0.3010148587869992,14.449996948242159,2.467129616849144,-53.99756039912591,5.355982821877027,8,6.864997863769503,4.56999969482419,0.9124984741210653,-10.909999847412138,-1.1199951171875,4,0.056760100690640414,1.131006083543781,144.61000061035156,-1.3220386470514705,145.16000366210938,9.478123859753874,148.00999450683594,0.056760100690640414
10944,2023-08-14,141.88999938964844,141.94000244140625,137.66999816894528,138.19999694824222,4850400.0,0.02204132765421618,1.2532953273586802,-1.088496491378108,52.14839474529918,55.95350358579481,5.279163042350149,1.7787679189169125,-1.109067490125966,-14.919782037971089,14.121430531366558,4.270004272460966,5.241575793170114,-2.4165000915527344,-13.178138806534577,8.345138623429108,-7.79731944904367,2.964319265938201,11.09499938964845,37.54447649753961,-17.860279034586938,5.380819357490923,8,2.2900009155273438,1.5100021362304688,-1.7399978637695312,-13.96999740600586,-4.9199981689453125,0,0.014659256043427993,1.0257085139349247,138.83000183105472,1.131006083543781,144.61000061035156,-1.3220386470514705,145.16000366210938,0.014659256043427993
10945,2023-08-15,140.08000183105472,141.85000610351562,139.74000549316406,141.27000427246094,3384900.0,-0.012756343409539572,-1.2566910372739735,-0.32249367318920363,51.222322320913314,55.45455057985879,5.723629854109021,3.414951132718045,0.891078299683187,-12.904054685299656,13.240285485020307,2.149993896484375,4.2288830900748735,-4.004998016357405,-14.930118780299296,6.920122747584486,-9.46755839832835,1.4575623656135406,12.292396923828107,21.441303241133998,-30.815133265654982,5.462560381970944,8,4.099998474121065,3.3199996948241903,0.6424980163573935,-12.159999847412138,-4.889999389648494,1,0.032124499865635814,1.2532953273586802,141.88999938964844,1.0257085139349247,138.83000183105472,1.131006083543781,144.61000061035156,0.032124499865635814
10946,2023-08-16,138.25,141.25999450683594,138.16999816894528,140.52999877929688,4613000.0,-0.013063976350184636,-1.5327813492757978,1.9159614299636298,39.63750849213712,53.62198660498632,6.850596669961988,5.235354011258664,2.922898449542174,-10.939467015792417,12.654913317385747,3.0899963378906534,2.9366423130462636,-5.658499908447254,-16.851193966655472,5.534194149760964,-11.254846937551378,-0.06215287934313096,13.534302731445308,5.625625299700117,-42.32841796969191,5.596347029104115,8,5.930000305175781,5.150001525878906,1.092498779296875,-10.329998016357422,-2.080001831054716,2,0.045714338692359746,-1.2566910372739735,140.08000183105472,1.2532953273586802,141.88999938964844,1.0257085139349247,138.83000183105472,0.045714338692359746
10947,2023-08-17,137.58999633789062,139.78999328613278,136.57000732421878,139.19000244140622,7065700.0,-0.004773986706035238,1.300000000000006,0.7017574386636382,28.23315835601612,51.181629561406254,6.602791159401534,6.508653509566557,3.7744420069069236,-10.095455828966593,13.430924574518887,3.2199859619140057,1.452284723930461,-6.496003723144526,-17.128316336525984,4.136308890236933,-11.812160029835269,-1.1798474164537822,13.629734211054682,17.287967268570085,-24.08178878072104,5.316156306690732,8,6.040008544921875,5.810005187988281,1.7500038146972656,-9.669994354248047,-1.0,3,0.004796886980711568,-1.5327813492757978,138.25,-1.2566910372739735,140.08000183105472,1.2532953273586802,141.88999938964844,0.004796886980711568
10948,2023-08-18,142.66000366210938,143.64999389648438,135.52999877929688,137.33000183105472,11536300.0,0.03684866239670459,1.2216182705133103,-3.331238436743065,38.147080577881354,49.13130865055157,1.1873434276186856,2.0360669095871913,-1.0756566760557007,-14.93956744767037,13.91772753658701,8.1199951171875,0.9626501193491208,-1.738996887207037,-11.77019273889772,8.292198964483646,-6.754594813052364,3.27660103863829,7.680743493352338,87.80799470827884,50.385551347002504,5.015597925845338,8,-0.44000244140625,0.7399978637695312,-3.3200035095214844,-13.755001068115234,-8.580001831054659,4,-0.016753114596219643,1.300000000000006,137.58999633789062,-1.5327813492757978,138.25,-1.2566910372739735,140.08000183105472,-0.016753114596219643
10949,2023-08-21,148.77000427246094,149.22000122070312,143.16000366210938,143.27999877929688,8121900.0,0.04282910734267964,-1.1151839710695275,1.0300194384882122,45.484323684786446,47.844912861411316,-5.7832202094097624,-3.4290783483392033,-6.92857906924587,-20.74641078237508,14.87829730069303,6.55999755859375,0.5228722624224815,3.85000381469726,-5.937794713884529,13.637802343279049,-1.0438954495936343,8.743903078988154,-13.240005493164062,96.71295202343322,63.95134410243322,4.893899264290895,8,-6.3950042724609375,-5.370002746582031,-8.722503662109375,-19.82500457763672,-13.710006713867159,0,-0.07434292694069011,1.2216182705133103,142.66000366210938,1.300000000000006,137.58999633789062,-1.5327813492757978,138.25,-0.07434292694069011
10950,2023-08-22,147.85000610351562,151.14999389648438,146.94000244140625,150.75999450683594,4867300.0,-0.006184029996130214,1.281846113130461,-0.5300520021234432,50.67779492203738,46.34506130900928,-5.462771826726794,-1.997986696947919,-5.754313653587474,-19.58061398408057,15.491056036318932,4.209991455078125,0.5087276408769128,2.5405052185058707,-7.0510024662746105,12.132012903286352,-2.25524862388437,7.336259060896111,-12.32000732421875,78.87331098242406,44.405450810262536,4.795753842390241,8,-4.510009765625,-4.450004577636719,-7.547508239746094,-18.905006408691406,-9.6300048828125,1,-0.07358812603088416,-1.1151839710695275,148.77000427246094,1.2216182705133103,142.66000366210938,1.300000000000006,137.58999633789062,-0.07358812603088416
10951,2023-08-23,148.0,148.57000732421875,146.0500030517578,147.00999450683594,5300400.0,0.0010145004416122205,1.366178819854864,-0.3402094290253737,50.24980600513415,45.153593726687795,-5.774832121789899,-1.5185860953689598,-5.768460414759886,-19.517527438015122,16.475659497991902,2.5200042724609375,-0.24309393413491875,2.241499328613287,-6.9424093118683174,11.425407969094891,-2.3504549916275153,6.833453648854089,-11.845201416015612,79.83357950593549,43.06320206400077,4.591954320240799,8,-4.660003662109375,-4.599998474121094,-7.697502136230469,-18.794998168945312,-9.550003051757784,2,-0.08655403755806612,1.281846113130461,147.85000610351562,-1.1151839710695275,148.77000427246094,1.2216182705133103,142.66000366210938,-0.08655403755806612
10952,2023-08-24,142.52000427246094,149.9499969482422,141.82000732421875,149.5399932861328,6771000.0,-0.03702699815904775,1.073977913671025,-7.090858648911083,46.20406268942056,44.66716131040285,-0.6956329608993315,3.874975360181736,-0.2708781676001877,-13.865650307578733,15.366840956071329,8.129989624023438,-1.0384572820881601,-3.0574966430664006,-12.351772691720498,6.236779405587697,-7.704634667393464,1.5896413812606625,-5.765397875976561,44.75036925890324,4.109733586628515,4.647138024327055,8,0.8199920654296875,0.8799972534179688,-2.2175064086914062,-13.31500244140625,-3.010009765625,3,-0.04455519164436805,1.366178819854864,148.0,1.281846113130461,147.85000610351562,-1.1151839710695275,148.77000427246094,-0.04455519164436805
10953,2023-08-25,144.36000061035156,144.9600067138672,140.9600067138672,143.58999633789062,4720600.0,0.012910442623710772,3.0608797354132617,-0.10968738996048359,42.17774825771018,43.55931170067073,-1.8648104056442776,1.5165291847262097,-2.0515571180579,-15.513177499722019,13.840074791485454,4.0,-1.937084375082577,-0.8390007019042969,-9.647906016070664,7.96990461226207,-5.2434533589874945,3.565451955178901,-7.029578713867181,33.366027214286675,-3.636358117045333,4.404452657083188,8,-1.0200042724609375,-0.125,-4.302497863769531,-14.584999084472656,-7.6399993896484375,4,-0.05382380326689873,1.073977913671025,142.52000427246094,1.366178819854864,148.0,1.281846113130461,147.85000610351562,-0.05382380326689873
10954,2023-08-28,145.4199981689453,147.19000244140625,144.0399932861328,145.30999755859375,3565800.0,0.007342737282572065,-1.3773571868648191,0.14285714285714285,46.516010857267645,43.0363882047101,-2.6501061430681716,-0.030999024620257387,-3.004524911286296,-16.337460415233295,12.291566873302866,3.1500091552734375,-2.6320361048314282,0.5294967651367131,-7.753465319884185,8.812458850157611,-3.611984277373722,4.670977807647148,-7.536793392460936,43.768371590165486,8.34317561175665,4.141481042510442,8,-2.0800018310546875,-1.0149993896484375,-5.362495422363281,-15.644996643066406,-6.119995117187528,0,-0.07798099629128086,3.0608797354132617,144.36000061035156,1.073977913671025,142.52000427246094,1.366178819854864,148.0,-0.07798099629128086
10955,2023-08-29,149.97999572753906,150.52000427246094,143.86000061035156,143.86000061035156,5017200.0,0.0313574309999376,-1.1764735214919717,55.63601054237758,56.19855112107783,44.87650405237018,-6.323042713182559,-5.059090162756263,-7.364257409883379,-20.588126080634595,10.935595929105723,6.660003662109375,-2.295330330273373,5.221994781494146,-2.6123069907408762,13.056296553729169,1.3048438953766208,9.139145667611672,-11.566119386254684,94.35137361058794,52.937254230512906,3.917150886117515,8,-6.6399993896484375,-5.5749969482421875,-9.922492980957031,-20.204994201660156,-10.699996948242188,1,-0.09947992128263339,-1.3773571868648191,145.4199981689453,3.0608797354132617,144.36000061035156,1.073977913671025,142.52000427246094,-0.09947992128263339
10956,2023-08-30,150.9499969482422,151.57000732421875,148.17999267578125,149.19000244140625,4000000.0,0.006467537327213169,1.2599982706793686,0.28758103121571754,58.06615560708258,48.191281524710895,-5.925195848925711,-6.054397202595112,-8.105375866150382,-21.194188739204378,10.418066733491788,3.3900146484375,-2.203496225210614,6.010996246337896,-2.230206501012276,14.252198993688069,1.8903948726628244,10.131597620012968,-12.026675904749823,94.15635871527044,47.953875611205646,4.1206013736750835,8,-7.399993896484375,-6.5449981689453125,-10.892494201660156,-20.649993896484375,-10.660003662109403,2,-0.08433253385161665,-1.1764735214919717,149.97999572753906,-1.3773571868648191,145.4199981689453,3.0608797354132617,144.36000061035156,-0.08433253385161665
10957,2023-08-31,152.75999450683594,153.38999938964844,149.41000366210938,149.41000366210938,6593800.0,0.011990709474571037,-1.3761233460110684,1.9034098298119522,69.71412110119002,51.69873047174519,-5.986585373406683,-7.878472598843018,-9.601098912960566,-22.658760615606525,10.335361481031825,3.9799957275390625,-1.8373375226653081,7.573493957519531,-1.3035367882363857,16.45052470327545,3.1349785846415728,12.01200933039749,-13.077872286499996,94.93157478652414,41.41244572708004,4.438515372877959,8,-5.584991455078125,-8.299995422363281,-12.702491760253906,-22.459991455078125,-12.610000610351562,3,-0.09367634245334666,1.2599982706793686,150.9499969482422,-1.1764735214919717,149.97999572753906,-1.3773571868648191,145.4199981689453,-0.09367634245334666
10958,2023-09-01,153.99000549316406,154.5399932861328,152.5,154.5,3692700.0,0.008051918241415601,5.915453252295357,-0.15223758227242706,68.05971060226213,54.207106795909155,-6.079774464612541,-8.909202538945976,-10.568598215222323,-23.530770534411346,10.249851559126268,2.0399932861328125,-0.6610035853338161,8.387004852294922,-1.3258840687371674,18.09989377332701,3.530560391778863,13.24344931281098,-13.211253099283113,94.8502980323578,37.68660736242997,4.856444460516047,9,-6.2400054931640625,-8.955009460449219,-12.015007019042969,-21.280010223388672,-12.590011596679688,4,-0.09403214799528614,-1.3761233460110684,152.75999450683594,1.2599982706793686,150.9499969482422,-1.1764735214919717,149.97999572753906,-0.09403214799528614
10959,2023-09-05,153.61000061035156,154.82000732421875,152.32000732421875,153.97000122070312,4266700.0,-0.002467724327923193,1.427169364097626,0.7058911527989707,71.09447410241032,56.475626704839485,-5.521679435178839,-8.721988110857978,-9.833207136042915,-22.739925679828247,9.888633344918867,2.5,1.0877664793259783,7.845500183105457,-2.2996219377876344,17.99062230399855,2.7729391226588973,12.918061243552017,-11.455124127245426,88.95979951968258,26.150663059270684,5.07256106044655,9,-5.719993591308594,-8.43499755859375,-10.209999084472656,-18.960002899169922,-11.430007934570312,1,-0.1099537746405701,5.915453252295357,153.99000549316406,-1.3761233460110684,152.75999450683594,1.2599982706793686,150.9499969482422,-0.1099537746405701
10960,2023-09-06,153.17999267578125,155.25999450683594,151.5500030517578,153.25,3109600.0,-0.0027993485636463866,-1.2282320811605891,0.19446445979739754,74.33972308319942,59.15228415795785,-4.756276561006132,-8.310901867270616,-9.165729749332428,-21.90235709723396,9.720825319483486,3.709991455078125,2.234159516904498,7.156992340087896,-3.4805526487511713,17.794537328926964,1.8382198456683625,12.47576483450743,-9.505300491741593,70.62145066218386,0.5550673644327873,5.318772494419531,9,-5.0699920654296875,-7.784996032714844,-9.779991149902344,-16.449993133544922,-8.17999267578125,2,-0.0906122880773449,1.427169364097626,153.61000061035156,5.915453252295357,153.99000549316406,-1.3761233460110684,152.75999450683594,-0.0906122880773449
10961,2023-09-07,148.22999572753906,149.49000549316406,145.1300048828125,149.22000122070312,6720300.0,-0.03231490524170011,4.699294910791754,14.141455972101133,65.21738750900752,61.264875804578615,0.25677931137383325,-3.287677110702873,-4.248492607704009,-16.560344585646874,9.313585583456954,8.04998779296875,2.5424227111919606,2.0534957885742244,-8.62015399846186,12.727145575610308,-3.2833291049438174,7.390320682092266,7.029998779296875,30.60211273439889,-44.23437351581721,5.336824893518039,9,-0.1199951171875,-2.8349990844726562,-4.829994201660156,-11.499996185302734,-7.089996337890625,3,-0.060379121677188285,-1.2282320811605891,153.17999267578125,1.427169364097626,153.61000061035156,5.915453252295357,153.99000549316406,-0.060379121677188285
10962,2023-09-08,147.52999877929688,148.5,146.17999267578125,147.72000122070312,4473300.0,-0.004722370427162725,1.6514369419642858,0.19192059308580323,57.96011065740996,63.01847162676748,1.9469195521737106,-2.485118065677483,-3.508825229113228,-15.450699157912936,9.297523082007691,2.32000732421875,2.6398732751815146,1.2074989318847713,-9.455807738397453,11.870805602166996,-4.124154403256341,6.539152267025884,7.7299957275390625,23.69196796404164,-47.45876252104404,5.33165333514111,9,2.029998779296875,-2.1350021362304688,-3.7124977111816406,-10.799999237060547,-6.529998779296875,4,-0.04907480209496273,4.699294910791754,148.22999572753906,-1.2282320811605891,153.17999267578125,1.427169364097626,153.61000061035156,-0.04907480209496273
10963,2023-09-11,146.7100067138672,150.0,144.0399932861328,150.0,4145000.0,-0.005558137817491482,2.623111778974366,17.315531641503373,45.928856615562765,62.95323226657805,3.5037754236985847,-1.1009531423561612,-2.664320680277797,-14.213365009022624,9.490032121680066,5.9600067138671875,2.7313971516719278,-0.006493377685558244,-10.06957786490213,10.056591109531013,-5.0380356212938295,5.025048865922713,8.34738800048828,23.796908531593306,-42.29780575393728,5.031542243608281,9,2.8499908447265625,-1.3150100708007812,-2.487506866455078,-9.98000717163086,-3.9900054931640625,0,-0.04471414707366894,1.6514369419642858,147.52999877929688,4.699294910791754,148.22999572753906,-1.2282320811605891,153.17999267578125,-0.04471414707366894
10964,2023-09-12,143.97000122070312,146.44000244140625,143.72000122070312,146.02999877929688,4470600.0,-0.01867633677168301,-1.125002980235081,0.6261403533182136,42.846597379448795,61.46968185084149,6.723518430992016,1.9003000574314228,0.058869910541829995,-11.052864038228222,9.544973696146322,2.9900054931640625,3.4048985876378026,-2.850498962402355,-12.74514138594401,7.044143461139299,-7.797820174173182,2.096822249368472,10.646697436523425,2.1663790766708315,-59.73788717069648,4.947321211770832,9,5.519996643066406,1.4249954223632812,0.2524986267089844,-7.240001678466797,-2.5200042724609375,1,-0.017850991890171475,2.623111778974366,146.7100067138672,1.6514369419642858,147.52999877929688,4.699294910791754,148.22999572753906,-0.017850991890171475
10965,2023-09-13,144.5800018310547,147.11000061035156,143.8000030517578,144.2100067138672,4625200.0,0.0042369980216674374,-4.563009693799046,-0.17960949305205773,43.79985869853272,59.88453774989151,5.885944685314001,1.733596178710627,-0.5911855510435657,-11.299220095072627,9.548024924336032,3.30999755859375,4.190742939337184,-2.465498352050787,-11.909145853306342,6.978149149204768,-7.187322102678564,2.2563253985769904,9.382894979980449,13.694279896784478,-44.044230159243426,4.721823750627774,9,4.909996032714844,0.8149948120117188,-0.3575019836425781,-7.850002288818359,-10.150009155273466,2,-0.01659986944859715,-1.125002980235081,143.97000122070312,2.623111778974366,146.7100067138672,1.6514369419642858,147.52999877929688,-0.01659986944859715
10966,2023-09-14,144.57000732421875,146.7100067138672,143.94000244140625,146.41000366210938,5629800.0,-6.912786491464207e-05,1.2704930334942592,-4.973028703398218,54.63591812566037,58.209181863721554,5.471110400277411,2.3624716847742206,-0.5187039335778252,-10.907097907785271,9.228020387276796,2.7700042724609375,4.732330939403113,-2.7914932250976676,-11.380186991382459,5.797200541187124,-7.085840108240063,1.502853658044728,8.778315751396462,13.535131667824846,-43.95242786507232,4.294346883142392,9,4.919990539550781,0.8249893188476562,1.5024948120117188,-7.840007781982422,-10.45001220703125,3,0.002974286878307586,-4.563009693799046,144.5800018310547,-1.125002980235081,143.97000122070312,2.623111778974366,146.7100067138672,0.002974286878307586
10967,2023-09-15,138.25,141.22000122070312,136.71000671386722,140.85000610351562,13650100.0,-0.043715895441889474,1.7005984741194038,1.4130496077488266,38.51072217825862,54.925960927721164,10.634784562589658,9.206481144868008,5.85224677001321,-4.240229098376915,9.060096804027335,7.860000610351534,4.3189785832510665,-9.144500732421875,-17.578794829698296,-0.7102066351454539,-13.3616477810601,-4.92735368378365,14.520623764320476,11.58761523032268,-46.92903415728614,4.217147048638216,9,7.7350006103515625,7.144996643066406,7.970001220703125,1.4549980163574219,-4.0200042724609375,4,0.020904154717167778,1.2704930334942592,144.57000732421875,-4.563009693799046,144.5800018310547,-1.125002980235081,143.97000122070312,0.020904154717167778
10968,2023-09-18,140.27000427246094,140.97999572753906,137.52000427246094,137.8800048828125,5607700.0,0.014611242477113429,-1.2250744540445595,-0.9192283765860301,40.65337482096551,51.54361656311619,7.223566291986231,7.376437294805044,3.933821482566458,-5.850202806875842,9.831888571088614,3.459991455078125,3.7365788255853545,-7.004996490478504,-15.782475301401917,1.772482320444908,-11.39373589594021,-2.616257085016798,11.215770127823276,34.23076584494109,-25.071152423549663,4.388739405461702,9,5.714996337890625,5.124992370605469,5.4199981689453125,1.3649978637695312,-5.3700103759765625,0,0.00520421833110607,1.7005984741194038,138.25,1.2704930334942592,144.57000732421875,-4.563009693799046,144.5800018310547,0.00520421833110607
10969,2023-09-19,137.71000671386722,140.05000305175778,136.66999816894528,139.71000671386722,6365400.0,-0.018250498899402445,1.5223985970986518,-0.8368202973868519,25.98829702480704,46.17123588996147,8.147790029330992,9.555266820500634,6.535829742437613,-2.886108040622389,10.227866741123462,3.6000061035156534,2.4042514726087063,-9.011994171142561,-18.73551460983026,0.711526267545139,-13.873754390486425,-4.150233951798697,12.593706271503635,9.961765342095473,-43.051585878855406,4.861760219343855,9,5.62499237060544,7.68498992919919,6.837493896484347,4.304992675781222,-7.600006103515653,1,0.036380758569314775,-1.2250744540445595,140.27000427246094,1.7005984741194038,138.25,1.2704930334942592,144.57000732421875,0.036380758569314775
10970,2023-09-20,136.97000122070312,139.66000366210938,136.88999938964844,138.75999450683594,5806900.0,-0.005373650839344379,-1.8410344692671858,0.8949966430664062,22.39339798827629,41.41301483210245,7.092443189798502,9.948438388835825,7.406826941345855,-1.7640809985815622,10.303702161715375,2.7700042724609375,0.9553006081366959,-9.207999420166004,-19.840698859998838,1.4247000196668296,-14.524349140082421,-3.8916497002495873,11.970340283025166,2.988075661644514,-42.9694541156857,5.316349719916415,9,6.364997863769531,8.424995422363281,6.819999694824219,5.0449981689453125,-6.1300048828125,2,0.03270786075500087,1.5223985970986518,137.71000671386722,-1.2250744540445595,140.27000427246094,1.7005984741194038,138.25,0.03270786075500087
10971,2023-09-21,135.19000244140622,137.50999450683594,134.94000244140622,135.02000427246094,5241000.0,-0.01299553744201809,-14.575623063760379,-0.09497140031880023,15.262998165206241,36.66889122185759,7.630639115174574,11.298834976863247,9.256957956172442,0.36991145533082204,10.707989882265675,2.569992065429716,-0.7357964076894348,-10.347498321533237,-22.0113835046987,1.3163868616322247,-16.179440913115968,-4.515555729950506,12.523304728843783,3.9808924935490118,-34.303642778949225,5.831942591582733,9,7.279998779296903,9.909996032714872,8.599998474121122,6.824996948242216,-3.8899993896484375,3,-0.005621789717434211,-1.8410344692671858,136.97000122070312,1.5223985970986518,137.71000671386722,-1.2250744540445595,140.27000427246094,-0.005621789717434211
10972,2023-09-22,136.16999816894528,138.30999755859378,135.75,136.99000549316406,5301100.0,0.007249025148614807,-2.084327603640075,-4.8236244502298575,14.416930425064365,33.16756608957999,5.442055722771499,10.349336604815477,8.238713668665497,-0.245520755410098,11.952130064300091,3.119995117187557,-2.610781795189496,-9.050002288818376,-21.38607028253432,3.2860657048975668,-15.218036285676362,-2.8819682919603906,10.010512433843473,20.364190310658078,-10.320458893701808,6.168033996857974,9,4.855003356933622,8.93000030517581,7.62000274658206,5.845001220703153,-5.139999389648409,4,-0.01505473363680565,-14.575623063760379,135.19000244140622,-1.8410344692671858,136.97000122070312,1.5223985970986518,137.71000671386722,-0.01505473363680565
10973,2023-09-25,136.58999633789062,137.03999328613278,134.72000122070312,135.88999938964844,5161300.0,0.003084366413989681,1.9000066757584813,-0.8536471901748867,16.068574501884,30.192230214295016,3.8393146052969485,9.820905583950804,7.781656965968665,-0.2821980775785278,13.22750412228802,2.319992065429659,-3.972319031337122,-8.241503906249989,-21.166933329174753,4.683925516674776,-14.704218617712371,-1.7787891947876062,8.241653285532237,35.08432410458441,11.284837926655698,6.462714711462376,9,4.325004577636719,8.400001525878906,6.925006866455078,5.4250030517578125,-4.239990234375,0,-0.017277990142949395,-2.084327603640075,136.16999816894528,-14.575623063760379,135.19000244140622,-1.8410344692671858,136.97000122070312,-0.017277990142949395
10974,2023-09-26,134.08000183105472,136.02999877929688,133.53999328613278,135.61000061035156,5343000.0,-0.01837612251359011,1.1012747875354347,-2.185722070844646,14.837998895479032,26.974245791733495,5.362839288551584,12.055887845566616,10.135686031755284,2.5823704951685897,14.47179890880276,3.050003051757841,-5.091276867485618,-10.18449859619139,-23.96767338794544,3.5986761955626605,-17.076085992068414,-3.2929112003143644,9.33601701598738,8.82365407486357,-8.679191440370703,6.89158739587703,9,6.044998168945284,10.319992065429659,8.7299995422363,7.934997558593722,1.2099914550780682,1,0.006115692528576133,1.9000066757584813,136.58999633789062,-2.084327603640075,136.16999816894528,-14.575623063760379,135.19000244140622,0.006115692528576133
10975,2023-09-27,135.05999755859378,136.07000732421878,133.10000610351562,135.22000122070312,6296200.0,0.00730903724758214,2.1935224531985087,0.10457764037098168,21.60412796860605,23.304046885394126,3.230096195890951,10.435863952852344,9.039812548587406,1.979659635108959,15.197627559329868,2.9700012207031534,-5.791347560976902,-8.458502960205038,-22.55076458534043,5.633758664930355,-15.504633772772735,-1.4123721476373419,6.775857198702823,37.61985930260517,20.874522215681054,7.046130812567693,9,2.1000061035155966,9.120002746582003,7.827503204345675,8.340003967285128,3.449996948242159,2,-0.0366503556768889,1.1012747875354347,134.08000183105472,1.9000066757584813,136.58999633789062,-2.084327603640075,136.16999816894528,-0.0366503556768889
10976,2023-09-28,138.22000122070312,139.80000305175778,134.27999877929688,134.67999267578122,5341600.0,0.0233970362744782,-1.5437829171735225,-22.124547015071816,31.85185229250719,22.564172453643966,-1.0341315017024897,6.612276661554461,5.886270888056316,-0.8384950385263323,15.375678771183173,5.520004272460909,-6.164852014591105,-4.661999511718761,-18.48840860673789,9.164409583300369,-11.575204059228327,2.2512050357908038,2.043400778912911,76.41787237725242,58.04992822124962,6.913204547509569,9,-1.1800003051757812,5.959999084472656,5.149997711181641,5.180000305175781,1.529998779296875,3,-0.05339317622366724,2.1935224531985087,135.05999755859378,1.1012747875354347,134.08000183105472,1.9000066757584813,136.58999633789062,-0.05339317622366724
10977,2023-09-29,138.44999694824222,141.55999755859375,138.07000732421878,140.22000122070312,4447600.0,0.001663982965619093,-1.7589035312566361,-0.49999999999998795,33.519531982571195,21.771523249377932,-1.3776487028687256,5.539243368032601,5.9150646514129335,-0.716884068085875,15.08140686673719,3.4899902343749716,-6.662882904058506,-3.716503906249983,-16.85451337037796,9.421505557877992,-10.285508638313985,2.852500825814019,-5.349990844726591,63.23872634073702,43.67557593552189,6.569004732063991,9,-1.1199951171875284,5.730003356933565,4.92000198364255,4.95000457763669,1.9100036621093466,4,-0.051643149541977684,-1.5437829171735225,138.22000122070312,2.1935224531985087,135.05999755859378,1.1012747875354347,134.08000183105472,-0.051643149541977684
10978,2023-10-02,139.50999450683594,141.41000366210938,137.25999450683594,138.86000061035156,4896900.0,0.007656176106598078,-1.1558454941065497,-0.36722730368365836,40.4619146851878,23.379702989420238,-2.8572627307796097,3.519252201735611,5.055428013181,-1.3850442014321516,14.640545453274498,4.1500091552734375,-7.543303884814378,-1.9325057983398324,-13.86797146609203,10.002959869412365,-7.900238632215945,4.0352270355362805,-6.2407885742187545,75.76826096523662,51.773664312411206,5.9677328338761,10,-2.17999267578125,4.670005798339844,3.860004425048828,3.8900070190429688,2.230010986328125,0,-0.06078414494614248,-1.7589035312566361,138.44999694824222,-1.5437829171735225,138.22000122070312,2.1935224531985087,135.05999755859378,-0.06078414494614248
10979,2023-10-03,136.72000122070312,140.00999450683594,135.42999267578122,138.67999267578122,6173000.0,-0.019998519073815224,-1.0176181545638354,-3.0153997840273754,34.62440130404232,24.738703357838688,-0.24861452251798255,5.248082231799174,7.954628922400929,1.7594723055871668,14.264879545406256,4.580001831054716,-7.556263277488654,-3.8779991149902457,-14.507186322726142,6.75118809274565,-9.192592718858208,1.4365944888777165,-3.2849794555664005,42.78958361139468,16.769486952941307,5.31459360386795,10,0.6100006103515625,7.459999084472656,7.067497253417969,6.680000305175781,7.5099945068359375,1,-0.03196310033769778,-1.1558454941065497,139.50999450683594,-1.7589035312566361,138.44999694824222,-1.5437829171735225,138.22000122070312,-0.03196310033769778
10980,2023-10-04,139.30000305175778,139.61000061035156,136.97000122070312,137.57000732421878,5543600.0,0.01887069783513118,1.2468167444759721,-0.8826547294667023,40.632765345991615,27.55756637792595,-2.752838343840409,1.6600199166998095,5.4609396161287975,-0.4482028143817445,14.070448073364872,2.8899993896484375,-7.734571885388476,-0.6039978027343977,-9.434551917983526,8.226556312514731,-5.019274860358962,3.8112792548901666,-5.702481770751916,68.95611420618613,39.648348618457064,4.415277057624559,10,-1.9700012207030966,4.879997253417997,4.572494506835966,4.099998474121122,3.8699951171875284,2,-0.028786860572681094,-1.0176181545638354,136.72000122070312,-1.1558454941065497,139.50999450683594,-1.7589035312566361,138.44999694824222,-0.028786860572681094
10981,2023-10-05,139.27999877929688,140.14999389648438,137.77999877929688,139.44999694824222,4310400.0,-0.00014360568573335009,2.0191173183271616,-0.09826508021911172,52.35913745500297,31.77336715903024,-2.3374653606709046,1.027831093169823,5.602330760765142,-0.062267480235732364,15.251289263024754,2.3699951171875,-7.284684906851226,-0.17650222778320312,-8.089992696081737,7.7369882405153305,-4.133247461932484,3.780243006366078,-5.5232279727392495,62.8059222972302,29.96549578505278,3.9567452341492726,10,-1.9499969482421875,4.900001525878906,4.592498779296875,4.120002746582031,11.399993896484375,3,-0.005528462659459721,1.2468167444759721,139.30000305175778,-1.0176181545638354,136.72000122070312,-1.1558454941065497,139.50999450683594,-0.005528462659459721
10982,2023-10-06,140.28999328613278,141.16000366210938,135.14999389648438,138.05000305175778,5234100.0,0.00725154017581775,2.0200970732342745,-13.176555066867916,50.04800440907665,35.548859370940534,-3.0190659044748998,-0.5822283109367561,4.498428244050473,-0.7768980069944291,16.69649631338436,6.010009765625,-6.623677873688791,1.1954925537109204,-5.768373330234425,8.159358437656266,-2.2864403882617523,4.677425495683593,-6.377157944534446,82.1084883584879,47.40145265808562,3.481932941972669,10,-2.9599914550780966,3.890007019042997,3.6875076293945597,3.110008239746122,9.450012207031278,4,-0.0038491219044498592,2.0191173183271616,139.27999877929688,1.2468167444759721,139.30000305175778,-1.0176181545638354,136.72000122070312,-0.0038491219044498592
10983,2023-10-09,140.14999389648438,140.92999267578125,137.75999450683594,139.47000122070312,3271500.0,-0.0009979285504908564,1.8303678474114442,0.30356948228882835,56.63040765063299,40.19246034373542,-2.5937336976100482,-1.0107067615259098,4.354299292224823,-0.3363163361882471,17.7825691865692,3.1699981689453125,-5.562225744602529,1.3834938049316463,-4.622112861355674,7.389100471218967,-1.6193095282120282,4.386297138075321,-6.084215310546142,83.19454035828898,43.48372720471364,3.002803333143666,10,-2.8199920654296875,4.030006408691406,5.667507171630859,3.3050079345703125,13.930007934570312,0,0.001498442547363199,2.0200970732342745,140.28999328613278,2.0191173183271616,139.27999877929688,1.2468167444759721,139.30000305175778,0.001498442547363199
10984,2023-10-10,141.39999389648438,142.72999572753906,140.35000610351562,141.0399932861328,3342900.0,0.008919015729128343,-1.7356596013364787,0.5294183645992281,61.71337643348909,44.6490435065002,-3.013052055350869,-2.5962272342345045,2.8397987241746705,-1.3517367467272834,18.65728888578266,2.5800018310546875,-4.465987026340173,2.7619941711425895,-2.8733893077148593,8.397377650000038,-0.05569756828612071,5.5796859105713,-7.1843309310930294,82.45380593965331,36.524032092777624,2.8176917394287213,10,-2.8949966430664062,2.7800064086914062,4.992504119873047,2.6300048828125,13.970001220703125,1,0.0024046082839903615,1.8303678474114442,140.14999389648438,2.0200970732342745,140.28999328613278,2.0191173183271616,139.27999877929688,0.0024046082839903615
10985,2023-10-11,142.17999267578125,142.94000244140625,140.80999755859375,142.82000732421875,5136900.0,0.005516257517435896,3.8408933277847135,-1.7778154537362778,69.51423985387005,48.83375323554052,-2.9914505706566388,-3.7579181405687905,1.765381888643816,-1.9576201704896334,19.712872643236203,2.1300048828125,-3.3693264302433477,3.6619934082031307,-1.5250079741969955,8.848994790603257,1.0684927170030676,6.255494099403194,-7.623756399903982,90.24378777966254,37.39639213039804,2.593500691200058,10,-3.1349945068359375,2.0000076293945312,4.352512359619141,1.9900131225585938,12.6300048828125,2,0.014418365152349732,-1.7356596013364787,141.39999389648438,1.8303678474114442,140.14999389648438,2.0200970732342745,140.28999328613278,0.014418365152349732
10986,2023-10-12,145.0,148.39999389648438,142.77000427246094,143.0,8109900.0,0.019834065758107977,-3.5772432358669626,-3.1249284760633227,72.35445228630942,53.148744380400316,-5.306623104175685,-6.897708903297598,-1.1514839426431536,-4.53792382948015,20.550998319148,6.220001220703125,-1.8021555460815932,6.460501098632818,1.1654396823146271,11.75556251495101,3.812970390473737,9.1080318067919,-9.940737754190991,74.33966870577831,16.66527712377821,2.6475307081590884,10,-3.225006103515625,-3.4499969482421875,1.7524986267089844,-0.6100006103515625,3.589996337890625,3,-0.01262070228313572,3.8408933277847135,142.17999267578125,-1.7356596013364787,141.39999389648438,1.8303678474114442,140.14999389648438,-0.01262070228313572
10987,2023-10-13,141.13999938964844,147.10000610351562,140.72000122070312,147.0500030517578,6600500.0,-0.026620693864493505,1.1231262948369014,-2.9550018310546875,59.810275046569345,55.29856219833161,-1.1453651373845446,-2.9619566231735632,2.549333539316649,-0.45184498815712004,19.95924318233568,6.3800048828125,-0.6743879394946362,2.4560005187988168,-2.9621006540109533,7.874101691608587,-0.2530500676060683,5.165051105203702,-5.013478611785388,31.766965006604014,-27.576669085494853,2.7090505864048824,10,0.6349945068359375,0.410003662109375,5.612499237060547,3.25,11.430007934570312,4,0.0675924141093096,-3.5772432358669626,145.0,3.8408933277847135,142.17999267578125,-1.7356596013364787,141.39999389648438,0.0675924141093096
10988,2023-10-16,141.0,142.66000366210938,139.74000549316406,141.75999450683594,6097400.0,-0.0009919185932680818,1.2812371478128186,0.1285945915242772,66.61863786306519,58.853477371556366,-0.8624804693639305,-2.913858738594513,2.5945523177585414,-0.05139385709998123,19.41939047435566,2.9199981689453125,0.03492776517211382,2.279501342773443,-3.1931473938263935,7.75215007937328,-0.4568230255264609,5.015825711073347,-3.8916013726472443,14.549609631727048,-49.07008483129016,2.736324368299914,10,0.774993896484375,0.5500030517578125,6.477497100830078,3.3899993896484375,8.25,0,0.06198585456144734,1.1231262948369014,141.13999938964844,-3.5772432358669626,145.0,3.8408933277847135,142.17999267578125,0.06198585456144734
10989,2023-10-17,142.72000122070312,142.7899932861328,136.80999755859378,139.1300048828125,5915900.0,0.012198590217752603,2.206448815289944,-4.723713534242175,67.76438898309648,61.86810222012357,-1.8348290604118915,-4.468374986745516,0.6456398524853171,-1.4542282129214357,18.938312440167813,5.979995727539034,0.7475351143113471,3.7490028381347713,-1.9814674183509737,9.479473094620516,0.8837677098918846,6.614237966377658,5.67999267578125,50.992282394327134,-15.258733877392586,2.8652351282428734,10,-0.94500732421875,-1.970001220703125,4.757495880126953,1.6699981689453125,6.7599945068359375,1,0.07959641615182145,1.2812371478128186,141.0,1.1231262948369014,141.13999938964844,-3.5772432358669626,145.0,0.07959641615182145
10990,2023-10-18,141.4499969482422,142.47999572753906,138.10000610351562,139.89999389648438,5357900.0,-0.00889857246075132,1.4265866390515036,0.4317561651521205,58.21046270517336,62.51824947014251,-0.25454379585056586,-2.99930794975333,1.743659873296167,-0.01077499353652911,18.431236351228833,4.6199951171875,1.150304128302139,2.2549987792968693,-3.496336088606313,8.006333647200051,-0.6206686546547076,5.130666213248446,6.718197021484372,40.034519894360024,-23.900605974970098,2.875667433951589,10,0.3249969482421875,-0.6999969482421875,5.992500305175781,2.94000244140625,8.889999389648438,2,0.0984093210976793,2.206448815289944,142.72000122070312,1.2812371478128186,141.0,1.1231262948369014,141.13999938964844,0.0984093210976793
10991,2023-10-19,134.42999267578122,143.0500030517578,133.77000427246094,142.83999633789062,9400300.0,-0.04962887539000549,1.1019209102031506,-5.425798131540366,42.40362197195853,61.66887364379605,6.710855714880353,4.174887563353963,8.598438668409955,7.054361828550526,17.860716428648274,9.279998779296875,1.8354723295057056,-4.727005004882841,-10.598545759425093,1.1445357496594113,-7.662775382153967,-1.7912346276117148,13.511037365722672,4.951150132498255,-56.63185949806146,2.9357703772711212,10,6.655006408691435,6.320007324218778,13.012504577636747,9.960006713867216,16.38000488281253,3,0.151603109374298,1.4265866390515036,141.4499969482422,2.206448815289944,142.72000122070312,1.2812371478128186,141.0,0.151603109374298
10992,2023-10-20,134.1199951171875,136.14999389648438,133.36000061035156,134.52000427246094,6148800.0,-0.002306014844033921,-1.906245778000302,0.047563493589859736,39.517701318332875,59.767461829096035,6.765011861415502,4.5570729535443775,8.753932914508312,7.4000041088702915,17.525580950136714,2.7899932861328125,2.1833888438557665,-4.934502410888683,-11.0902923182,1.221287496422633,-8.012397364544341,-1.8566074572330251,13.254193893554685,7.843078589829997,-49.79977331972414,3.077894953655655,10,6.760002136230469,6.6300048828125,13.322502136230469,10.270004272460938,13.94000244140625,4,0.10788847112662014,1.1019209102031506,134.42999267578122,1.4265866390515036,141.4499969482422,2.206448815289944,142.72000122070312,0.10788847112662014
10993,2023-10-23,134.22999572753906,135.80999755859378,131.89999389648438,133.19999694824222,3820100.0,0.0008201656304525073,-1.1542690923765164,-2.5749380125881416,44.593999185049945,57.86530880149169,6.399974069929868,4.49148228850845,8.673856829356112,7.378862385223954,17.078813962293076,3.9100036621094034,2.1457870389002665,-4.706501770019543,-11.145182264654352,1.7321787246152667,-7.925842017336947,-1.487161522702138,12.303341979179692,20.896860250134456,-37.02927831153835,3.219340247317409,10,5.9199981689453125,5.9199981689453125,11.460002899169922,10.160003662109375,15.1300048828125,0,0.13663124622238954,-1.906245778000302,134.1199951171875,1.1019209102031506,134.42999267578122,1.4265866390515036,141.4499969482422,0.13663124622238954
10994,2023-10-24,134.89999389648438,135.55000305175778,133.50999450683594,135.33000183105472,5238800.0,0.004991419133360431,3.689618885595765,-0.41748392640221976,39.58331677649573,54.539650681783435,5.264618570457259,4.096073483214383,7.943537641898274,6.778091504564941,16.39557828028464,2.0400085449218466,2.100047628831703,-4.077503204345703,-10.395282173593841,2.240275764902435,-7.236392688969772,-0.918613719721634,10.462676305415641,26.905807504033653,-28.40133044731276,3.1588894846240745,10,5.25,5.25,10.79000473022461,9.490005493164062,14.8800048828125,1,0.10637514271888793,-1.1542690923765164,134.22999572753906,-1.906245778000302,134.1199951171875,1.1019209102031506,134.42999267578122,0.10637514271888793
10995,2023-10-25,130.11000061035156,133.25999450683594,129.75,133.07000732421878,7118100.0,-0.03550773538068819,1.1018050244644546,6.8836095241470865,32.29046275564657,50.08809628948757,9.121671582252532,8.955357031843477,12.674656638789429,11.613354691821002,15.825840040406113,5.149993896484375,1.7737744899907284,-8.6199966430664,-15.898713137804208,-1.3412801483285932,-12.259354890435304,-4.980638395697497,14.175655487115193,2.7067708853193273,-49.51813782153844,3.639358247368903,10,8.31500244140625,8.964996337890625,14.254997253417969,14.279998779296875,21.479995727539062,2,0.14887399144048907,3.689618885595765,134.89999389648438,-1.1542690923765164,134.22999572753906,-1.906245778000302,134.1199951171875,0.14887399144048907
10996,2023-10-26,130.83999633789062,134.41000366210938,130.50999450683594,131.11000061035156,5462700.0,0.00561060428955984,-7.3870449063971515,0.09121745271590277,31.550182110455566,46.948085963252694,6.8971585486970355,8.05721919684919,11.952050830475883,10.947703923959693,16.248238618294643,4.3000030517578125,1.2010515508052038,-7.52100067138673,-15.611572643767119,0.5695713009936583,-11.566286657576939,-3.4757146851965217,11.992094149829455,17.031209021767637,-30.11596327602095,4.045285986190194,10,5.560005187988281,8.235000610351562,13.525001525878906,13.550003051757812,17.430007934570312,3,0.14903699591707253,1.1018050244644546,130.11000061035156,3.689618885595765,134.89999389648438,-1.1542690923765164,134.22999572753906,0.14903699591707253
10997,2023-10-27,131.30000305175778,133.11000061035156,130.55999755859378,131.27000427246094,4397300.0,0.003515795832638169,-2.517215978448556,-0.1111048318733053,32.93484740332907,43.20544257883758,5.469765269795857,7.41421878685847,11.526208864149794,10.552017120676595,17.180427233355587,2.550003051757784,0.35624159353181994,-6.7034942626953296,-15.38761200456085,1.980623479170191,-11.04555313362809,-2.3614353917625692,10.223878387190297,25.577618419329234,-16.307146784112874,4.342058870932759,10,5.099998474121122,7.774993896484403,12.484996795654325,13.089996337890653,14.849990844726591,4,0.1485909676570627,-7.3870449063971515,130.83999633789062,1.1018050244644546,130.11000061035156,3.689618885595765,134.89999389648438,0.1485909676570627
10998,2023-10-30,131.02999877929688,132.96000671386722,129.82000732421878,131.96000671386722,4604600.0,-0.002056391973993099,1.1433384890193885,-31.001525941027268,29.218456826515848,38.92256122810639,4.667651628973317,7.395521466312687,11.664498317910216,10.868339508044471,18.032071029315333,3.1399993896484375,-0.9170923321085525,-6.5494987487792855,-15.737370172695591,2.6383726751370205,-11.143434460737438,-1.9555630368211325,9.316494515756403,22.068932858732733,-14.07753562099779,4.5939357119581565,10,5.370002746582031,8.044998168945312,12.032501220703125,13.360000610351562,13.669998168945312,0,0.12997022771847622,-2.517215978448556,131.30000305175778,-7.3870449063971515,130.83999633789062,1.1018050244644546,130.11000061035156,0.12997022771847622
10999,2023-10-31,132.35000610351562,132.55000305175778,129.21000671386722,131.80000305175778,4108100.0,0.010074084839473585,6.031593825792556,-0.5913960852516162,30.717970636582464,35.867839887151845,1.9243308989966863,6.041067480424999,10.02842538360295,9.583795361616296,18.57733880686746,3.339996337890568,-1.7003570153232772,-5.010991668701166,-14.488218278093598,4.46623494069128,-9.749604973397396,-0.2723783640049362,6.93683786203232,60.38463908541091,29.797188760858152,4.738613304696223,10,3.779998779296875,6.454994201660156,10.602493286132812,12.039993286132812,16.039993286132812,1,0.12852280863162036,1.1433384890193885,131.02999877929688,-2.517215978448556,131.30000305175778,-7.3870449063971515,130.83999633789062,0.12852280863162036
11000,2023-11-01,135.28999328613278,135.83000183105472,132.77999877929688,133.02999877929688,5127800.0,0.022213729104913593,-1.210151537768363,4.10905812179194,31.042548843316965,34.60549842841389,-2.214189871326255,2.935775706842634,6.829677739008616,6.698004669151572,18.754712289746237,3.479995727539091,-2.6230664972189572,-1.8705039978027571,-11.344679136664894,7.60367114105938,-6.607591567233811,2.866583571628297,2.787630209213461,91.84276520809046,64.03066362637244,4.7370875694310675,11,-2.609992980957003,3.515007019042997,6.972503662109403,9.100006103515653,12.430007934570341,2,0.10710330558238934,6.031593825792556,132.35000610351562,1.1433384890193885,131.02999877929688,-2.517215978448556,131.30000305175778,0.10710330558238934
11001,2023-11-02,138.50999450683594,139.77999877929688,136.66999816894528,137.80999755859378,6088400.0,0.023800734573864446,-1.0872517242968194,0.309733915779373,44.733670896595875,35.185050603776446,-5.358034286164468,-0.36350729216633226,3.3781621802605173,3.4893621033018576,18.709422137856667,4.490005493164091,-3.725442973300261,1.3879974365234489,-8.056122817347728,10.83211769039464,-3.3340626904121393,6.110057563459037,-9.299987792968722,87.98481337923963,58.166637393491854,4.7220601269355935,11,-4.014991760253906,0.29500579833984375,2.1600074768066406,5.670005798339844,16.6300048828125,3,0.09443363186624887,-1.210151537768363,135.28999328613278,6.031593825792556,132.35000610351562,1.1433384890193885,131.02999877929688,0.09443363186624887
11002,2023-11-03,139.75,141.77000427246094,139.07000732421878,139.49000549316406,5559600.0,0.008952462221799129,-3.909126218979519,0.37142234332426577,47.60260903563543,35.51934058717484,-6.387111455542538,-1.7349961329534267,2.0929416669798684,2.239619646514143,17.910024671774355,3.260009765625,-4.508692973099983,2.6550025939941406,-6.754005460922343,12.064010648910624,-2.0495014334641155,7.359506621452397,-10.328593444824179,83.91716030964653,50.01262307113791,4.704504027458243,11,-4.2599945068359375,-0.9449996948242188,0.8600006103515625,4.430000305175781,17.470001220703125,4,0.060966041305623886,-1.0872517242968194,138.50999450683594,-1.210151537768363,135.28999328613278,6.031593825792556,132.35000610351562,0.060966041305623886
11003,2023-11-06,140.36000061035156,140.7899932861328,139.21000671386722,140.39999389648438,4823200.0,0.004364941755646168,2.853663075233932,-0.15382358119607958,45.27243594642063,36.15146493938872,-6.745487056176415,-2.454289581013029,1.3845644043689163,1.633229898995296,17.067426773300216,1.5799865722655966,-4.328549096120014,3.254502868652338,-6.169317364303851,12.678323101608527,-1.4574072478257563,7.966412985130432,-10.44465014648435,88.77385401126426,54.67491802690346,4.711910116478096,11,-4.8699951171875,-1.5550003051757812,0.3950004577636719,3.8199996948242188,16.6300048828125,0,0.04125102066796238,-3.909126218979519,139.75,-1.0872517242968194,138.50999450683594,-1.210151537768363,135.28999328613278,0.04125102066796238
11004,2023-11-07,141.74000549316406,141.9199981689453,139.69000244140622,140.0,4886800.0,0.009831895674063729,1.123814713896485,-43.5074399084319,50.578397407649966,38.183457678500204,-7.882086593976567,-4.013278450036381,-0.11398178451315744,0.2818223369427528,16.853327711407555,2.229995727539091,-3.982628891966101,4.617507171630848,-4.840099362685521,14.075113705947231,-0.11129609552733655,9.346310438789033,-11.350468876953101,98.03071457548343,62.010618963628104,4.728803267158189,11,-6.1750030517578125,-2.9350051879882812,-0.9850044250488281,2.4399948120117188,20.0,1,0.020883246369147956,2.853663075233932,140.36000061035156,-3.909126218979519,139.75,-1.0872517242968194,138.50999450683594,0.020883246369147956
11005,2023-11-08,144.22999572753906,144.52999877929688,141.61000061035156,142.3699951171875,4305900.0,0.017567307308274938,1.3739757720864165,1.068962493313339,73.85590617104575,42.88409368523244,-9.117303520635119,-6.684532471750458,-2.843028327330387,-2.145959717097952,16.914433840207767,2.9199981689453125,-3.73158794429645,7.004997253417969,-2.7239413597337148,16.733935866569666,2.140527946842127,11.86946655999381,-13.14863141816403,96.18316757682295,53.91012963830449,4.864469306575849,11,-7.359992980957031,-5.424995422363281,-3.474994659423828,-0.04999542236328125,17.720001220703125,2,0.028842846740201766,1.123814713896485,141.74000549316406,2.853663075233932,140.36000061035156,-3.909126218979519,139.75,0.028842846740201766
11006,2023-11-09,143.1699981689453,147.2100067138672,142.88999938964844,144.89999389648438,4979900.0,-0.007349355820519876,-2.7729432224791273,-0.9301049246494991,71.25412378042537,47.141791060465366,-6.844092897645368,-6.08040930832226,-2.0706039874594353,-1.0227399167185638,17.966721515561254,4.32000732421875,-3.4048543103110944,6.0364997863769645,-3.4150174782487284,15.488017051002672,1.310741154064118,10.762258418689811,-11.012743101976525,50.36844167261817,3.585739751098366,4.725758632312852,11,-4.959991455078125,-4.364997863769531,-2.414997100830078,1.0100021362304688,17.19000244140625,3,0.03178042264405612,1.3739757720864165,144.22999572753906,1.123814713896485,141.74000549316406,2.853663075233932,140.36000061035156,0.03178042264405612
11007,2023-11-10,150.67999267578125,150.99000549316406,144.6699981689453,145.19000244140625,6699400.0,0.05245508558276213,1.0687367953129916,-3.17341259691119,78.66853310797053,52.63624398062699,-12.645774789153847,-13.53288390807171,-9.845184615999102,-8.395660762802606,19.550844992359394,7.82000732421875,-2.165164198153292,13.069494628906256,1.9507292479170246,24.1882600098955,7.510111938411626,18.628877319400885,-17.01746244412263,97.36831197361705,45.35684726394024,5.559382690494623,11,-10.579986572265625,-10.579986572265625,-9.924991607666016,-6.499992370605469,11.650009155273438,4,0.029599196513526493,-2.7729432224791273,143.1699981689453,1.3739757720864165,144.22999572753906,1.123814713896485,141.74000549316406,0.029599196513526493
11008,2023-11-13,149.74000549316406,150.25,147.5500030517578,149.0,4125200.0,-0.0062383012231740365,2.0681879264454714,0.13479176857740027,75.62158804291649,57.625534803553,-9.803623959034695,-12.547881255036884,-9.225814478066297,-7.358600384792453,20.98024045696706,3.1299896240234375,-0.8606388300627259,11.692507171630865,-0.6110637664630758,23.996078109724806,5.540721702583909,17.84429264067782,-13.998178230124779,88.93805608481186,32.35667994370597,6.151785469046969,11,-7.855003356933594,-9.639999389648438,-8.985004425048828,-5.560005187988281,7.17999267578125,0,0.049953221938946246,1.0687367953129916,150.67999267578125,-2.7729432224791273,143.1699981689453,1.3739757720864165,144.22999572753906,0.049953221938946246
11009,2023-11-14,154.0800018310547,154.91000366210938,152.13999938964844,153.02999877929688,6505000.0,0.028983546004269112,1.044278531331115,1.4189125100521682,92.03791418463638,64.40279761925515,-11.998874853613756,-16.857469420391368,-13.830356585502159,-11.529794926380873,22.08012939002879,5.1699981689453125,0.6132517572477241,15.464503479003895,1.3387432894325002,29.59026366857529,8.401623384218198,22.527383573789592,-16.508393180400418,93.75938616085513,29.10896087459865,7.062880094785698,11,-8.290000915527344,-12.019996643066406,-13.325000762939453,-9.900001525878906,7.30999755859375,1,0.018886316378034174,2.0681879264454714,149.74000549316406,1.0687367953129916,150.67999267578125,-2.7729432224791273,143.1699981689453,0.018886316378034174
11010,2023-11-15,155.3699951171875,156.77000427246094,154.05999755859375,154.97000122070312,4383300.0,0.008372230469903874,-1.4414461475015465,0.3809454608867511,92.19129403242832,69.67586685656987,-11.33273640469136,-17.972605968848086,-15.36149760531356,-12.701328855523798,23.33215839217711,2.7100067138671875,2.3922700518191675,16.05849685668946,0.09279881341342389,32.02419489996551,8.075647835051427,24.04134587832749,-15.371011164929513,89.91348225671695,18.444780556687732,7.982849021638025,11,-7.449989318847656,-12.379989624023438,-14.027496337890625,-11.189994812011719,6.6800079345703125,2,0.04099897390852081,1.044278531331115,154.0800018310547,2.0681879264454714,149.74000549316406,1.0687367953129916,150.67999267578125,0.04099897390852081
11011,2023-11-16,154.80999755859375,157.75999450683594,151.1999969482422,155.39999389648438,10513800.0,-0.003604283814074738,1.470810009310452,-1.4750133516441597,90.29828690216954,74.41983106396255,-9.183134113699282,-16.661761996728046,-14.894549333775103,-12.132703929511933,23.46995836244743,6.55999755859375,4.197988458108483,14.479499053955067,-2.7275915610783272,31.68658966898846,5.87595374643837,23.083044361471764,-12.127650355103299,77.46372976665353,0.18226122670124312,8.603545307516693,11,-6.3249969482421875,-11.324996948242188,-13.197498321533203,-10.629997253417969,9.470001220703125,3,0.046121048396412734,-1.4414461475015465,155.3699951171875,1.044278531331115,154.0800018310547,2.0681879264454714,149.74000549316406,0.046121048396412734
11012,2023-11-17,148.58999633789062,149.0500030517578,141.94000244140625,142.0399932861328,18912700.0,-0.04017829157544506,-1.1066716097719766,-11.101768996017173,75.00002172381042,77.72289615033918,-1.762673435945402,-9.804819846439443,-8.819226386090236,-5.899919475314221,22.788083601152422,12.8699951171875,5.7804968594525405,7.535997772216803,-9.788027229144177,24.860022773577768,-1.126014728463673,16.198010272897278,9.169998168945312,42.03538073205572,-40.485620282688224,8.662012500680483,11,0.13500213623046875,-5.1049957275390625,-6.927497863769531,-4.409996032714844,15.620010375976562,4,0.07921128314517345,1.470810009310452,154.80999755859375,-1.4414461475015465,155.3699951171875,1.044278531331115,154.0800018310547,0.07921128314517345
11013,2023-11-20,152.57000732421875,153.0,148.80999755859375,148.8800048828125,7087400.0,0.026785187996624327,-1.1879810680307883,0.5633588888811236,76.76021467332916,80.6319869576369,-4.278481204069664,-13.007284784030844,-12.874215683115551,-9.847067261529048,22.033620563382115,4.410003662109375,6.903366853220291,10.599008178710932,-7.140702804519833,28.338719161941697,1.7291526870955636,19.4688636703263,5.1899871826171875,67.19349060889543,-17.378778389657143,8.86985549161538,11,-2.885009765625,-9.085006713867188,-10.907508850097656,-8.390007019042969,10.54998779296875,0,0.0639705973540099,-1.1066716097719766,148.58999633789062,1.470810009310452,154.80999755859375,-1.4414461475015465,155.3699951171875,0.0639705973540099
11014,2023-11-21,149.25,151.80999755859375,148.1699981689453,151.57000732421875,6517900.0,-0.021760550336499485,1.6000108991825612,-0.628727856162231,68.29141896784819,80.01371060172603,0.24456744695666544,-9.019524704855712,-9.5809792542114,-6.518118561247064,21.193619408860798,4.4000091552734375,7.870616002449651,6.561500549316406,-11.134773199696923,24.257774298329736,-2.286636325190244,15.409637423823057,8.193594665527343,46.207340233550255,-35.898434830961364,8.848136874506663,11,0.5999984741210938,-5.7649993896484375,-7.587501525878906,-5.069999694824219,12.82000732421875,1,0.051390272488745836,-1.1879810680307883,152.57000732421875,-1.1066716097719766,148.58999633789062,1.470810009310452,154.80999755859375,0.051390272488745836
11015,2023-11-22,149.47999572753906,153.7899932861328,149.02000427246094,151.02999877929688,5071300.0,0.0015410098997592492,-2.86236123380675,0.6681026544947515,65.59568744847931,79.38499545373202,0.9360347131139406,-8.14137652733109,-9.855290416031721,-6.7525942991758825,19.764695919215537,4.769989013671875,8.96366921315996,5.822996520996099,-11.077000052721417,22.722993094713615,-2.6270017658626443,14.272994807854843,7.653527093505858,47.66116983465135,-32.30879508848975,8.449998286858756,11,0.37000274658203125,-5.9949951171875,-8.217498779296875,-5.299995422363281,4.8899993896484375,2,0.0796762376406408,1.6000108991825612,149.25,-1.1879810680307883,152.57000732421875,-1.1066716097719766,148.58999633789062,0.0796762376406408
11016,2023-11-24,150.33999633789062,150.66000366210938,149.3300018310547,149.3300018310547,1992000.0,0.005753282278112337,-1.6336813161910229,-0.6516080763134838,65.21989512262303,77.89070234424896,1.3410856890612877,-7.86903090972865,-10.750204664567661,-7.560864885672572,18.641789886245945,1.3300018310546875,9.90633927511368,5.707997131347668,-10.305295623393476,21.72128988608881,-2.2986492460229044,13.71464350871824,6.489656075561527,70.8860792092722,-8.229971401799219,8.006646377370569,11,-0.48999786376953125,-6.8549957275390625,-9.077499389648438,-6.159996032714844,1.1100006103515625,4,0.07789016229286605,-2.86236123380675,149.47999572753906,1.6000108991825612,149.25,-1.1879810680307883,152.57000732421875,0.07789016229286605
11017,2023-11-27,150.80999755859375,151.75999450683594,148.77000427246094,149.5,3429700.0,0.003126255368842701,-1.1588462767305299,1.2970343400160143,65.07936997235802,76.71934478085359,0.9962291345443077,-7.170062261618057,-11.046634014330465,-7.945859801008396,17.52404067130912,2.989990234375,10.157677860311225,5.202498626708973,-9.731848122466317,20.136845375884263,-2.264674747878672,12.669672001296618,5.7218618554174725,46.97511892091487,-29.642040763311222,7.46717337458765,11,-0.9599990844726562,-7.3249969482421875,-9.892498016357422,-6.629997253417969,-1.5,0,0.0893176940439222,-1.6336813161910229,150.33999633789062,-2.86236123380675,149.47999572753906,1.6000108991825612,149.25,0.0893176940439222
11018,2023-11-28,148.05999755859375,149.99000549316406,146.50999450683594,149.36000061035156,5799600.0,-0.018234865357195873,1.7187449708832767,-0.9923705912500582,58.772899320301356,73.02323201814971,3.8921609312514818,-3.245183151971986,-8.216559446035319,-5.113048259200525,16.03151042184171,4.3000030517578125,10.525944012002924,1.600998687744152,-11.684728373247452,14.886725748735756,-5.041864842751664,8.243862218239968,8.180024715965374,21.291254281055206,-50.443671033499626,6.642863530495806,11,1.7900009155273438,-4.5749969482421875,-7.244998931884766,-3.8799972534179688,0.94000244140625,1,0.10907746468712576,-1.1588462767305299,150.80999755859375,-1.6336813161910229,150.33999633789062,-2.86236123380675,149.47999572753906,0.10907746468712576
11019,2023-11-29,149.36000061035156,152.82000732421875,148.85000610351562,150.24000549316406,4975600.0,0.008780244989828212,-3.1789620777718883,0.6769252438466143,57.36435093388381,69.15357167386699,2.069886113641701,-3.3787296013880734,-9.337201817013693,-6.337646917001763,14.518816854871286,4.760009765625,9.924252671828697,2.050502014160145,-9.496292668337276,13.597296696657565,-3.7228953270885654,7.823899355408855,6.594021267544491,39.14844205222363,-28.27558059438219,5.773397341248711,11,0.48999786376953125,-5.875,-9.210006713867188,-5.780006408691406,2.1999969482421875,2,0.09212636884444603,1.7187449708832767,148.05999755859375,-1.1588462767305299,150.80999755859375,-1.6336813161910229,150.33999633789062,0.09212636884444603
11020,2023-11-30,149.77999877929688,150.47999572753906,147.0399932861328,150.41000366210938,7555600.0,0.002811985586696597,7.935198763425944,0.7159106672215286,59.666573688732186,65.75004798348505,0.8644665454536664,-2.801128428547372,-9.545404622365993,-6.63113145665983,13.921487571441087,3.44000244140625,9.486317243146999,1.74599990844726,-8.352953352949584,11.844953169844104,-3.303476722251162,6.795476539145682,5.893742709869372,51.822466405341295,-17.025367692462133,5.049476630698416,11,-1.9150009155273438,-6.2949981689453125,-9.6300048828125,-6.200004577636719,1.25,3,0.08205373644735703,-3.1789620777718883,149.36000061035156,1.7187449708832767,148.05999755859375,-1.1588462767305299,150.80999755859375,0.08205373644735703
11021,2023-12-01,151.58999633789062,151.97999572753906,148.6300048828125,149.55999755859375,4923600.0,0.012084374237850026,1.3843371923803731,-3.222195310986243,51.597058571489775,63.14971874433831,-1.6207628149241486,-3.7744810602883945,-11.060824265803262,-8.324042284147993,14.531327123435444,3.3499908447265625,8.161880901375099,2.9019973754882926,-6.2497204051742585,12.053715156150844,-1.6738615148429972,7.477856265819582,3.809070370320427,80.50699702321218,14.636155327366211,4.575858890331279,12,-1.44000244140625,-8.104995727539062,-12.839996337890625,-9.084999084472656,-1.779998779296875,4,0.018338932953730902,7.935198763425944,149.77999877929688,-3.1789620777718883,149.36000061035156,1.7187449708832767,148.05999755859375,0.018338932953730902
11022,2023-12-04,148.27000427246094,150.66000366210938,145.66000366210938,150.0399932861328,5859600.0,-0.021901129003456754,2.3222483575310244,-0.8719162945925224,47.61904526527659,59.911811032332466,1.8428614944437243,0.22823771858895725,-7.510352349548839,-4.965116783376686,15.453992239730935,5.92999267578125,6.5395628349755555,-0.8439949035644645,-8.980832224875485,7.292842417746556,-4.912413564219975,3.2244237570910457,6.859881150414026,36.45250384666204,-25.405782444060144,4.068418660655512,12,1.4549942016601562,-4.785003662109375,-10.53250503540039,-5.765007019042969,3.67999267578125,0,0.021447309530912895,1.3843371923803731,151.58999633789062,7.935198763425944,149.77999877929688,-3.1789620777718883,149.36000061035156,0.021447309530912895
11023,2023-12-05,146.14999389648438,147.47000122070312,145.22000122070312,146.52999877929688,5206300.0,-0.014298309266119857,-1.0089373297002724,0.21469335678201348,36.160549039282444,56.34171437360294,3.303859013744045,2.955806434262513,-5.1932847011296985,-2.8195426975977114,16.39386596372609,3.0500030517578125,4.865703888215421,-3.253504943847645,-10.434843521104455,3.927833633409165,-6.8441742324760355,0.33716434478074575,8.716093866761213,12.236735906712658,-43.70315376809637,3.590669288628404,12,3.3550033569335938,-2.6649932861328125,-8.412494659423828,-3.6449966430664062,5.100006103515625,1,0.02162164758178209,2.3222483575310244,148.27000427246094,1.3843371923803731,151.58999633789062,7.935198763425944,149.77999877929688,0.02162164758178209
11024,2023-12-06,144.6999969482422,148.72000122070312,144.69000244140625,148.67999267578125,4491100.0,-0.009921293252117436,-1.0150070762904218,10.473538387407645,31.48213567869803,52.551319732516134,4.51540701930557,4.889622061384529,-3.4780996727196225,-1.3962234160030107,17.22516070849,4.029998779296875,3.9155728825327856,-4.85150146484375,-11.467605186454563,1.7646022567670627,-8.159553325649142,-1.5434496040383578,9.907569108566605,0.13709898546750754,-49.37772643283835,3.3080518608054024,12,4.0550079345703125,-1.214996337890625,-6.962497711181641,-2.1949996948242188,9.05999755859375,2,0.02971667686555568,-1.0089373297002724,146.14999389648438,2.3222483575310244,148.27000427246094,1.3843371923803731,151.58999633789062,0.02971667686555568
11025,2023-12-07,148.38999938964844,148.5399932861328,144.57000732421875,146.9600067138672,5753600.0,0.02550105403752112,3.5896309624611913,-0.3592950278530707,39.9499145097436,49.74354410886286,0.7314482658835288,1.6097911167051393,-6.886161304394193,-5.0759096118690366,17.463668543543182,3.9699859619140625,2.530472787109858,-1.3694992065429688,-7.526845572556056,4.787847159470118,-4.448172389549512,1.7091739764635747,5.964215394852317,51.55193041487086,5.3422611260190465,3.078673183006546,12,0.3050079345703125,-3.1200027465820312,-10.922496795654297,-6.154998779296875,4.9799957275390625,3,0.021362613262241537,-1.0150070762904218,144.6999969482422,-1.0089373297002724,146.14999389648438,2.3222483575310244,148.27000427246094,0.021362613262241537
11026,2023-12-08,147.72000122070312,148.80999755859375,145.99000549316406,147.4199981689453,4987800.0,-0.004515116730919311,1.274191067440272,0.2097934184130778,48.351658517857224,47.884909502807226,1.107144653658139,2.7807102793221645,-6.038066702972571,-4.3557962236952505,17.157828756209625,2.8199920654296875,1.7066765667611037,-2.2669975280761605,-7.691876863390206,3.157881807237885,-4.979437195733169,0.4454421395808481,6.385929316935744,51.72406881241951,4.780397876731222,2.712439667657016,12,0.975006103515625,-0.5050048828125,-11.977500915527344,-5.4850006103515625,12.6199951171875,4,0.02240724026023,3.5896309624611913,148.38999938964844,-1.0150070762904218,144.6999969482422,-1.0089373297002724,146.14999389648438,0.02240724026023
11027,2023-12-11,155.13999938964844,155.66000366210938,149.13999938964844,149.2100067138672,6945800.0,0.050230152366837366,-1.1482689967923903,19.766441177966534,54.307730317928076,47.388779613654634,-6.296158654437164,-4.519753467005842,-13.197490033924453,-11.558437647612664,16.56526229558683,7.94000244140625,1.2065864493902723,4.930000305175781,-0.9614358005173358,10.821436410868898,1.9842822523292227,7.87571835802234,-13.199996948242188,95.3110509993203,48.825027967440235,2.9457180528465607,12,-5.024993896484375,-6.724998474121094,-18.48999786376953,-12.904998779296875,12.800003051757812,0,-0.03435607742699476,1.274191067440272,147.72000122070312,3.5896309624611913,148.38999938964844,-1.0150070762904218,144.6999969482422,-0.03435607742699476
11028,2023-12-12,157.22000122070312,158.17999267578125,154.63999938964844,155.13999938964844,5705200.0,0.013407256924312438,-1.298695572476728,0.3507595952942145,63.93844393421694,48.119234391469426,-7.755772721828976,-6.3354626855057745,-15.021546852955993,-13.444463456588466,16.074001347770174,3.5399932861328125,0.7074112273726882,6.636002349853527,-0.028744832311531354,13.300749532018585,3.303628758770998,9.968375940936056,-15.005598754882811,92.94641816078139,44.50736883437514,3.3323735910825336,12,-5.845001220703125,-8.525001525878906,-20.072498321533203,-14.985000610351562,11.080001831054688,1,-0.03351993532338793,-1.1482689967923903,155.13999938964844,1.274191067440272,147.72000122070312,3.5896309624611913,148.38999938964844,-0.03351993532338793
11029,2023-12-13,156.99000549316406,158.3800048828125,154.6300048828125,157.02999877929688,5561700.0,-0.0014628910173852816,1.7372207897799732,-0.019227524483732533,63.13398168518109,48.50450194663042,-7.0734943264050685,-6.1938401244291015,-14.443058068715231,-13.050995972938523,14.807302072698722,3.75,0.1655885636244534,6.260506439208996,-0.838508160193868,13.35952103861186,2.7109991395075497,9.810013738910442,-14.136979418945316,89.93483247371422,39.68730328404037,3.549507299701434,12,-5.5149993896484375,-7.9550018310546875,-19.84250259399414,-14.7550048828125,10.05999755859375,2,-0.036562872108530486,-1.298695572476728,157.22000122070312,-1.1482689967923903,155.13999938964844,1.274191067440272,147.72000122070312,-0.036562872108530486
11030,2023-12-14,161.74000549316406,163.05999755859375,157.7100067138672,157.77000427246094,7401200.0,0.030256703189980083,-1.6161347848471508,-99.26669210225104,67.54927748590747,50.27697071489905,-11.117699870035835,-11.0064526498374,-18.865358320575922,-17.63554728887479,13.434207540304314,6.0699920654296875,0.21498718070478162,10.692005920410168,2.268364551681742,19.115647289138593,6.480185236045941,14.903826604774395,-17.9553606904297,92.2671782132638,42.78665568801233,4.211820684364216,12,-7.9250030517578125,-9.405006408691406,-24.555004119873047,-19.5050048828125,12.399993896484375,3,-0.04933851066714223,1.7372207897799732,156.99000549316406,-1.298695572476728,157.22000122070312,-1.1482689967923903,155.13999938964844,-0.04933851066714223
11031,2023-12-15,161.9499969482422,164.2100067138672,161.49000549316406,162.2100067138672,8577200.0,0.0012983272409188285,-3.610200175865101,-0.0654936235961534,67.28740571584447,52.462344098295475,-10.843936557142626,-11.229867876512174,-18.737808553382308,-17.66058357463433,12.89213718020627,2.720001220703125,0.2868903846883768,10.544997406005848,0.9292080393552169,20.16078677265648,5.7371027226805325,15.352892089331164,-16.623323925039074,85.00326033688798,33.751504951218564,4.807894683325317,12,-7.559989929199219,-8.874992370605469,-24.11249542236328,-19.714996337890625,10.680007934570312,4,-0.05297932690790219,-1.6161347848471508,161.74000549316406,1.7372207897799732,156.99000549316406,-1.298695572476728,157.22000122070312,-0.05297932690790219
11032,2023-12-18,160.36000061035156,161.35000610351562,157.72999572753906,160.88999938964844,4772300.0,-0.009817822586305924,3.9930757250494593,2.0383802816901406,69.80040254536004,56.200105598970765,-8.223401199655171,-9.183735672601244,-16.85434764400685,-16.00668613809347,14.129015668029247,4.220001220703125,0.23238652996977294,8.366500854492188,-1.9397805770456387,18.672782286030014,3.21336013872326,13.519641570261115,-13.144994218082047,59.812052529725165,4.573431012739675,5.153140715768914,12,-5.969993591308594,-7.284996032714844,-21.852497100830078,-18.125,6.5399932861328125,0,-0.00012474602385137423,-3.610200175865101,161.9499969482422,-1.6161347848471508,161.74000549316406,1.7372207897799732,156.99000549316406,-0.00012474602385137423
11033,2023-12-19,162.3300018310547,162.72999572753906,160.02000427246094,160.5800018310547,4958200.0,0.012284866632608082,1.1254936690681923,-3.301894397420395,70.43808573011404,60.52854449357255,-8.556736624754393,-10.946273084161305,-18.4974288139054,-17.993131746479804,14.828764629252822,2.709991455078125,0.4762784190125444,9.848502349853504,-1.4492884451765349,21.146293144883543,4.199606952338485,15.497397747368524,-13.41549540662541,80.37573566303249,22.147502523198625,5.648895397515021,12,-7.939994812011719,-9.254997253417969,-22.229995727539062,-20.095001220703125,6.149993896484375,1,0.03455923456583321,3.9930757250494593,160.36000061035156,-3.610200175865101,161.9499969482422,-1.6161347848471508,161.74000549316406,0.03455923456583321
11034,2023-12-20,156.9199981689453,162.0,156.8300018310547,160.80999755859375,5488700.0,-0.03332719522630112,-1.5405445936167899,-2.2228567940848216,59.72222510794808,62.72546789337305,-1.3757050029689708,-5.198731665099558,-12.856926834335866,-12.625769554005899,15.425306684066323,5.5,1.0363210647783774,4.054998779296881,-7.301488846148857,15.411486404742618,-1.6232450334259738,9.733242592019735,-6.475941715572247,1.2194617662140033,-55.4306121487211,5.678243812722864,12,-1.8199920654296875,-3.8449935913085938,-15.927494049072266,-14.68499755859375,9.32000732421875,2,0.07252106178691387,1.1254936690681923,162.3300018310547,3.9930757250494593,160.36000061035156,-3.610200175865101,161.9499969482422,0.07252106178691387
11035,2023-12-21,161.38999938964844,161.82000732421875,159.5800018310547,161.0,4257300.0,0.02848586077531423,2.583965039489264,-0.10025692823660934,62.44287155141783,64.29115823043533,-4.255210650567875,-9.202534678300282,-17.064881095973988,-17.129458281042275,15.725094473275227,4.9000091552734375,2.3564244013322195,7.92949981689452,-3.9180543964727974,19.777054030261837,2.005722710210847,13.853276923578193,-9.569347910225957,61.78854392378054,7.819285699070647,5.9237771066836595,12,-4.714996337890625,-8.314994812011719,-17.464996337890625,-19.154998779296875,2.910003662109375,3,0.03507034936188491,-1.5405445936167899,156.9199981689453,1.1254936690681923,162.3300018310547,3.9930757250494593,160.36000061035156,0.03507034936188491
11036,2023-12-22,162.0500030517578,163.0,160.83999633789062,161.60000610351562,2770600.0,0.004089495412388677,-1.1928787749695988,1.1538401345905551,68.76361427178762,65.89736755864195,-2.982364406108104,-9.42341636031793,-17.540676831786186,-17.735027625648684,16.109208722470726,2.160003662109375,4.113061270175336,8.004003143310541,-4.341184589045639,20.34919087566672,1.831409277132451,14.176597009488631,-8.990416048890864,84.6029622338676,27.244036088113454,6.172593866178089,12,-2.6299972534179688,-8.974998474121094,-16.59499740600586,-19.05999755859375,4.9199981689453125,4,0.07460657889669498,2.583965039489264,161.38999938964844,-1.5405445936167899,156.9199981689453,1.1254936690681923,162.3300018310547,0.07460657889669498
11037,2023-12-26,164.27999877929688,164.97000122070312,162.10000610351562,162.3000030517578,2520500.0,0.013761158195269019,-1.4117711171662126,4.400020345190058,74.61310275967502,67.08344076147061,-4.223670059021572,-11.164965266572011,-19.432315524326327,-19.90473325454286,16.43607721404547,2.9199981689453125,5.531511593879856,9.560498809814447,-3.4908843452370206,22.611881964865916,3.034807232288699,16.086190387340196,-10.1053698053299,91.52331089503865,27.28121293879512,6.525691577525739,12,-4.4799957275390625,-10.824996948242188,-18.294998168945312,-20.794998168945312,3.899993896484375,1,0.05082789241271857,-1.1928787749695988,162.0500030517578,2.583965039489264,161.38999938964844,-1.5405445936167899,156.9199981689453,0.05082789241271857
11038,2023-12-27,164.2100067138672,164.99000549316406,163.52999877929688,164.5399932861328,3319600.0,-0.0004260534815544448,1.3739734524252574,-0.16666024460354034,77.51765845259874,68.68162706896146,-3.4172312549560786,-10.353866881419037,-19.01329025944682,-19.739916741627667,17.292845809519864,1.4600067138671875,6.792417580789788,8.683006286621094,-4.629338335480838,21.995350908723026,2.0268339755701277,15.33917859767206,-8.739933070291869,90.44119572006119,17.342957102273516,6.656172311050967,12,-3.3000030517578125,-9.430000305175781,-18.10500717163086,-20.725006103515625,6.8799896240234375,2,0.016381384036506574,-1.4117711171662126,164.27999877929688,-1.1928787749695988,162.0500030517578,2.583965039489264,161.38999938964844,0.016381384036506574
11039,2023-12-28,163.1199951171875,165.00999450683594,162.85000610351562,165.0,2909700.0,-0.0066379121375897965,1.2736793074093706,5.697216313696477,72.4200910696809,69.22282857826963,-1.5267959148868897,-8.622200061833496,-17.63516444847491,-18.635821346663477,17.633507393540444,2.1599884033203125,7.360411715746864,6.904994964599609,-6.4874048913448235,20.297394820544042,0.20879503662740717,13.601194892571812,-6.317131014669769,65.19333445737088,-10.191237735288553,6.69619992797221,12,-2.1999969482421875,-8.329994201660156,-16.534996032714844,-19.634994506835938,5.5800018310546875,3,0.03285924945314567,1.3739734524252574,164.2100067138672,-1.4117711171662126,164.27999877929688,-1.1928787749695988,162.0500030517578,0.03285924945314567
11040,2023-12-29,162.07000732421875,163.55999755859375,160.6999969482422,163.11000061035156,2980700.0,-0.006436904269243149,1.9484737177419988,0.5531864813973119,71.59195687311734,69.70111204018883,-0.4750289565807009,-6.96116938974518,-16.26238080260825,-17.539870093554924,18.195385288668877,2.8600006103515625,7.461201402075005,5.24050674438476,-8.036005375548626,18.517018864318146,-1.3977493155819332,11.878762804351453,-3.954002357010097,31.786801671033064,-44.66605275798503,6.638256059966697,12,-1.1500091552734375,-7.280006408691406,-15.402507781982422,-18.585006713867188,8.829986572265625,4,0.02572961054171663,1.2736793074093706,163.1199951171875,1.3739734524252574,164.2100067138672,-1.4117711171662126,164.27999877929688,0.02572961054171663
11041,2024-01-02,154.3699951171875,160.11000061035156,153.42999267578125,160.0,8607300.0,-0.04751040821283781,1.2837610137042041,5.413501181096586,48.85108266385442,67.37340983113266,6.746111645486536,1.009552304858346,-8.096081862193898,-9.79269676392866,18.18071168076728,8.6400146484375,7.444355991772198,-2.598505401611334,-15.701118797779031,10.504107994556364,-9.149812099695197,3.952801296472529,10.639999389648438,8.117463668143792,-63.225631081495,6.551306698083851,1,4.849998474121094,0.42000579833984375,-7.702495574951172,-10.884994506835938,19.520004272460938,1,0.0643260235062657,1.9484737177419988,162.07000732421875,1.2736793074093706,163.1199951171875,1.3739734524252574,164.2100067138672,0.0643260235062657
11042,2024-01-03,151.4499969482422,153.1699981689453,150.72999572753906,151.7100067138672,6100100.0,-0.018915581144694826,-1.8705704950992712,0.04618286680687756,41.60115602571296,64.16930653064365,9.241113339335016,4.405895247526615,-4.724120094532225,-6.833256349734739,18.988955334034273,3.6399993896484375,6.7390910996665525,-5.677503204345697,-18.40755216968418,7.0525457609927855,-12.042527687014939,0.687521278323544,13.328397521972647,5.042025786073469,-60.942449065551315,6.365024482669248,1,6.4199981689453125,3.3400039672851562,-4.782497406005859,-7.964996337890625,34.38999938964844,2,0.1024760949831176,1.2837610137042041,154.3699951171875,1.9484737177419988,162.07000732421875,1.2736793074093706,163.1199951171875,0.1024760949831176
11043,2024-01-04,149.30999755859375,152.0,148.75,149.8000030517578,6196100.0,-0.01413007218732254,-3.037265550216561,1.8845657276995305,39.40980543568142,61.91237101150291,10.437628413419759,7.16197051324761,-2.1512517667120505,-4.573568181302335,20.053460742764823,3.25,5.920161084419618,-7.975502777099621,-20.20028880412974,4.2492832499304996,-14.087895790614681,-1.8631097635845606,14.906460961914064,3.444020589049516,-57.05256140933534,6.112393013515058,1,7.569999694824219,5.480003356933594,-2.642498016357422,-5.8249969482421875,36.22999572753906,3,0.12638132359343413,-1.8705704950992712,151.4499969482422,1.2837610137042041,154.3699951171875,1.9484737177419988,162.07000732421875,0.12638132359343413
11044,2024-01-05,149.0,151.52000427246094,148.0500030517578,150.0800018310547,5398900.0,-0.0020762009487816924,-1.3288632185850269,2.20406066079158,29.981130311146075,58.30551087369494,10.623167903966447,8.232727117422314,-1.424661996974578,-4.193328796591516,20.971427373048762,3.470001220703125,5.074882396518319,-8.500500488281261,-19.91789937784921,2.916898401286687,-14.209199933065236,-2.791801043497287,14.288471009277345,6.125063086408457,-48.272731908944266,5.708699444783975,1,7.529998779296875,5.790000915527344,-2.332500457763672,-5.5149993896484375,31.30999755859372,4,0.14825500897913169,-3.037265550216561,149.30999755859375,-1.8705704950992712,151.4499969482422,1.2837610137042041,154.3699951171875,0.14825500897913169
11045,2024-01-08,151.55999755859375,152.7899932861328,149.72000122070312,149.8300018310547,6515500.0,0.017181191668414364,-2.1487147384482963,-1.6018451800675342,34.79660528765967,54.53139876434739,7.288622904892293,6.242448202722926,-3.3753112945631187,-6.638584659055084,21.863685994348447,3.7899932861328125,4.029615808068797,-6.099002838134766,-17.062882655027693,4.864876978758161,-11.58094274658123,-0.6170629296883021,10.509396014082029,29.10443795517002,-20.53705196268338,5.481939908446458,1,4.970001220703125,3.2300033569335938,-4.892498016357422,-8.074996948242188,34.6300048828125,0,0.11309052299913125,-1.3288632185850269,149.0,-3.037265550216561,149.30999755859375,-1.8705704950992712,151.4499969482422,0.11309052299913125
11046,2024-01-09,151.02999877929688,151.69000244140625,148.92999267578125,149.8699951171875,5606700.0,-0.0034969569004642542,1.225804466867655,0.6705240039866992,35.91059852149664,50.231120515660905,6.806857896278331,7.413217766509888,-2.253092989919992,-5.96654130891406,22.798185976234745,2.760009765625,3.6868276235248914,-6.794501495361317,-17.213045606881394,3.6240426161587607,-12.003773551121355,-1.585229439601278,9.91784355170546,58.203097060296116,9.441299443279789,5.209272055760034,1,5.5,3.7600021362304688,-5.354999542236328,-7.5449981689453125,36.6300048828125,1,0.13156323430965466,-2.1487147384482963,151.55999755859375,-1.3288632185850269,149.0,-3.037265550216561,149.30999755859375,0.13156323430965466
11047,2024-01-10,149.80999755859375,151.89999389648438,148.24000549316406,151.77000427246094,5035700.0,-0.008077873472580377,2.297307700238506,-1.6896556260029991,30.655123553279623,45.02417219351433,6.435160235962741,8.657298949017672,-0.457668141087197,-4.5996093237802995,22.573594676623966,3.6599884033203125,2.7658837905989344,-7.748002624511713,-18.713969637101712,3.217964388078286,-13.230986130806713,-2.2650191182167134,10.106017630069033,37.130762297192895,-7.316811224052799,5.482983506295001,1,6.720001220703125,4.980003356933594,-2.9925003051757812,-6.3249969482421875,49.760009765625,2,0.16073694829102791,1.225804466867655,151.02999877929688,-2.1487147384482963,151.55999755859375,-1.3288632185850269,149.0,0.16073694829102791
11048,2024-01-11,151.9499969482422,152.44000244140625,148.47999572753906,150.25,5995600.0,0.014284756855505787,1.9552201415419301,-0.8673424107247122,41.457542374748364,41.5838890051885,2.6520859419016745,6.432013301345052,-1.976808557607285,-6.659695847774458,21.906458671444966,3.9600067138671875,1.513549844652573,-5.344503021240229,-16.594259642774375,5.905253600293918,-10.969381332007316,0.28037528952685875,7.016737269468194,82.27852176152459,31.02600552292712,5.62487831076708,1,3.8550033569335938,2.8400039672851562,-5.344997406005859,-8.464996337890625,37.19000244140625,3,0.22303389319048272,2.297307700238506,149.80999755859375,1.225804466867655,151.02999877929688,-2.1487147384482963,151.55999755859375,0.22303389319048272
11049,2024-01-12,151.25,152.39999389648438,150.3699951171875,152.1999969482422,4083200.0,-0.004606758554135615,2.007425994371164,-0.5588227374316719,29.97629824795058,36.95992693572553,1.6665052345788354,7.040926585824366,-0.693840186824076,-5.9806044792272814,21.17340519509462,2.029998779296875,-0.3101169699672255,-5.757499694824219,-17.32825906625345,5.813259676605014,-11.542879380538835,0.02787999089039772,6.843395724434174,66.15390290689096,15.563508423317415,5.785379685714609,1,2.8300018310546875,3.5400009155273438,-4.755001068115234,-7.7649993896484375,39.08000183105469,4,0.22671069941244837,1.9552201415419301,151.9499969482422,2.297307700238506,149.80999755859375,1.225804466867655,151.02999877929688,0.22671069941244837
11050,2024-01-16,153.75999450683594,154.24000549316406,149.83999633789062,151.3000030517578,6528000.0,0.016595005003873897,1.5730946665833831,-2.5894730079185337,34.74417784447145,35.392493066905196,-2.3984513014981985,4.113328939353835,-2.674456382619695,-8.482431560135069,19.577725418713953,4.4000091552734375,-2.297468195361887,-2.8485046386718693,-14.281673321313917,8.584664043970179,-8.565088979992908,2.868079702649169,3.529929803784114,91.99981689453125,43.82347686023663,5.716584341321029,1,-2.614990234375,1.0300064086914062,-7.639991760253906,-10.274993896484375,45.9700012207031,1,0.1726717221661802,2.007425994371164,151.25,1.9552201415419301,151.9499969482422,2.297307700238506,149.80999755859375,0.1726717221661802
11051,2024-01-17,153.3699951171875,153.75,150.1999969482422,153.11000061035156,6630600.0,-0.0025364165165282504,5.960761141113289,0.10568919103325931,28.4642529695318,33.93283717177396,-2.419673888962336,4.034425228950283,-1.8525020202071687,-8.088844629514938,17.74955987184292,3.55999755859375,-4.059260544704415,-2.809503936767584,-14.040878057985083,8.421870184449915,-8.425190997376347,2.80618312384118,3.180735492723585,85.49982706705728,41.03829135461184,5.615687060608752,1,-2.2249908447265625,2.1300048828125,-6.387493133544922,-9.884994506835938,43.790008544921875,2,0.2139923607557106,1.5730946665833831,153.75999450683594,2.007425994371164,151.25,1.9552201415419301,151.9499969482422,0.2139923607557106
11052,2024-01-18,160.33999633789062,160.74000549316406,156.77999877929688,158.66000366210938,8133700.0,0.04544566370610803,2.193539654217683,6.461646810258818,43.99625986814852,34.44244321982586,-8.935696845567804,-3.0958788200644562,-8.340625468442369,-14.92719176396929,16.927653958316135,7.3700103759765625,-5.676555503255315,4.161497497558599,-7.068312516011133,15.391307511128332,-1.453407509226281,9.77640250434348,-12.289993286132812,96.73728518230878,55.69215211698619,5.614905006784872,1,-5.9449920654296875,-3.80999755859375,-12.384994506835938,-16.854995727539062,43.21000671386719,3,0.17038797522887705,5.960761141113289,153.3699951171875,1.5730946665833831,153.75999450683594,2.007425994371164,151.25,0.17038797522887705
11053,2024-01-19,167.94000244140625,168.27999877929688,162.3000030517578,162.57000732421875,9157600.0,0.04739931568602418,-1.0236859634718758,3.196439600363306,56.22097126904002,37.35798110403629,-15.215162021828633,-10.808189826544492,-15.380170940317186,-22.37939303339357,16.295112829209273,7.94000244140625,-5.643945159149183,11.481003570556652,-0.6406115644859369,23.60261870559924,5.4201960030353575,17.541811138077946,-19.636199340820326,98.1562023162905,57.68027320291874,6.0608075675212945,1,-9.680000305175781,-9.775001525878906,-18.674999237060547,-24.455001831054688,34.91999816894534,4,0.1883411005299236,2.193539654217683,160.33999633789062,5.960761141113289,153.3699951171875,1.5730946665833831,153.75999450683594,0.1883411005299236
11054,2024-01-22,168.3000030517578,171.91000366210938,167.63999938964844,168.17999267578125,7176400.0,0.0021436263255811827,-6.116691886118281,0.022348321247527902,58.186590312574566,39.95686832902684,-14.024362534368692,-10.827022609216954,-15.20846068489584,-22.604920018462195,16.56770345472664,4.2700042724609375,-5.028274676217023,11.27200393676759,-1.9583917938198567,24.502399667355036,4.656806071473852,17.887201802061327,-19.19715212402346,83.64295689929341,40.33012956798369,6.615197865293725,1,-8.224998474121094,-8.319999694824219,-18.265003204345703,-24.605003356933594,29.239990234375,0,0.12382647629234822,-1.0236859634718758,167.94000244140625,2.193539654217683,160.33999633789062,5.960761141113289,153.3699951171875,0.12382647629234822
11055,2024-01-23,167.0500030517578,168.0,164.7100067138672,167.75999450683594,5053600.0,-0.007427213174889702,4.529389136790275,-5.916083916083916,70.06330950675951,43.751613994056044,-11.561890694919725,-9.624711800791403,-13.510584310824584,-21.299160038587672,16.613556742825324,3.589996337890625,-4.0790755041387,9.739003753662104,-4.111838877611547,23.589846384935754,2.8135824380252927,16.664425069298915,-16.57872295996097,77.61400687523853,28.616162968198758,6.925421315636822,1,-6.974998474121094,-7.069999694824219,-16.794998168945312,-23.25499725341797,34.56999206542969,1,0.13935946335830907,-6.116691886118281,168.3000030517578,-1.0236859634718758,167.94000244140625,2.193539654217683,160.33999633789062,0.13935946335830907
11056,2024-01-24,174.13999938964844,175.9600067138672,170.6699981689453,171.38999938964844,9729000.0,0.04244235982260891,-1.5250622733033257,-3.873286052009456,81.7165353793284,49.425104196950365,-16.795185043746756,-16.614341103288268,-20.026911539479528,-28.3070904812015,16.801682258265096,8.910003662109375,-2.4972208115990497,16.224500274658197,0.5655264929019665,31.88347405641443,8.395013383780082,24.053987165536313,-22.382395883632853,90.51091464389677,34.4677758651301,7.82948689087811,1,-11.919998168945312,-12.134994506835938,-21.064998626708984,-28.00499725341797,36.11000061035156,2,0.14695070878363503,4.529389136790275,167.0500030517578,-6.116691886118281,168.3000030517578,-1.0236859634718758,167.94000244140625,0.14695070878363503
11057,2024-01-25,172.6300048828125,178.39999389648438,172.42999267578125,177.1699981689453,7234400.0,-0.008671152590607467,-1.4169958826127649,-1.6509066495028408,83.18158488258891,54.06110892004375,-13.083641602563858,-15.227428783772382,-18.19107298755972,-26.75187797451008,16.770285373945175,5.970001220703125,-1.1495791007874914,14.297005462646496,-2.4816785609785654,31.075689486271557,5.907663450833979,22.686347474459012,-18.936209120168797,64.16153854173281,1.4044488665064208,8.38934201181253,1,-8.510009765625,-9.405006408691406,-18.897499084472656,-25.919998168945312,36.86000061035159,3,0.14209580076156936,-1.5250622733033257,174.13999938964844,4.529389136790275,167.0500030517578,-6.116691886118281,168.3000030517578,0.14209580076156936
11058,2024-01-26,166.89999389648438,169.57000732421875,166.6199951171875,169.07000732421875,6653700.0,-0.033192439461598,-1.16117240685469,0.4779772327775406,72.06606875484361,58.73775008747631,-5.5987238194206554,-9.787360862607443,-12.164779753464217,-21.02914942896186,16.311257426842346,6.010009765625,0.15953715330152818,8.4324951171875,-8.585962395370444,25.450952629745444,-0.07673363909145792,16.941723873466458,-10.735578320456597,15.996999510692866,-51.69612985673917,8.509228756278967,1,-2.779998779296875,-3.6749954223632812,-13.167488098144531,-20.189987182617188,40.49000549316406,4,0.21959263328676148,-1.4169958826127649,172.6300048828125,-1.5250622733033257,174.13999938964844,4.529389136790275,167.0500030517578,0.21959263328676148
11059,2024-01-29,168.47999572753906,168.50999450683594,166.0800018310547,166.30999755859375,5370700.0,0.009466757871990472,1.1793698039618188,-0.9999929683434824,71.37442822914397,62.80777790799547,-5.003829879113852,-11.53670883114981,-13.563943338820735,-22.601252405525884,15.978906786340271,2.42999267578125,1.93759740622437,9.744496917724604,-7.74475029994926,27.233744135398467,0.9998733088876577,18.48912052656155,-10.092022319465627,27.538294692187915,-43.17565206712818,8.744623608836939,1,-4.180000305175781,-5.254997253417969,-14.747489929199219,-21.769989013671875,43.69000244140625,0,0.20405986321611058,-1.16117240685469,166.89999389648438,-1.4169958826127649,172.6300048828125,-1.5250622733033257,174.13999938964844,0.20405986321611058
11060,2024-01-30,166.24000549316406,169.1699981689453,165.82000732421875,167.3300018310547,5255300.0,-0.013295289002722033,-2.471506277473831,-0.5023028837026151,68.41851439459478,67.24714028855803,-0.9022631575764706,-9.452952566301718,-11.20700194987191,-20.359442559223197,16.237201104807973,3.3499908447265625,3.1785503837699594,7.296006774902338,-10.458041708905768,25.050055258710444,-1.5810174670017147,16.17303101680639,-5.850830036249533,3.3386217587168048,-66.1092851437026,8.877024241904056,1,1.3499908447265625,-3.0150070190429688,-12.15250015258789,-19.529998779296875,46.36999511718753,1,0.18828192227325102,1.1793698039618188,168.47999572753906,-1.16117240685469,166.89999389648438,-1.4169958826127649,172.6300048828125,0.18828192227325102
11061,2024-01-31,164.3000030517578,166.6199951171875,160.9600067138672,164.0,6049400.0,-0.011669889180110915,1.2914992262476563,-0.2752330822857463,67.24590262777376,69.83043392851638,3.074527854617287,-7.094620015883265,-9.152126915188148,-18.349845714936976,17.158868034857427,5.6599884033203125,4.885495418131484,4.859503936767567,-12.911345339709158,22.63035321324429,-4.025920701470795,13.744928575005929,14.099990844726562,19.151369223594795,-52.13787404409328,8.885424638238364,1,5.379997253417969,-1.0750045776367188,-9.424999237060547,-17.589996337890625,41.25999450683591,2,0.22714541309943326,-2.471506277473831,166.24000549316406,1.1793698039618188,168.47999572753906,-1.16117240685469,166.89999389648438,0.22714541309943326
11062,2024-02-01,166.97000122070312,167.74000549316406,164.8300018310547,165.4600067138672,4082600.0,0.016250749356980787,-1.1010824358939049,5.0332638217791565,67.65398053948113,71.10076829189873,1.6135840306042155,-9.003917660749266,-11.473338546240086,-20.922840080402295,17.69173095939171,3.44000244140625,6.50428258216408,6.753501892089844,-10.903263022819203,24.41026680699889,-2.07488056536468,15.581884349544367,11.081192932128914,69.8024864203876,-0.09269298385095226,8.828382457454527,2,2.7099990844726562,-3.7450027465820312,-10.722496032714844,-20.259994506835938,34.399993896484375,3,0.25920823179541586,1.2914992262476563,164.3000030517578,-2.471506277473831,166.24000549316406,1.1793698039618188,168.47999572753906,0.25920823179541586
11063,2024-02-02,168.17999267578125,169.17999267578125,165.4600067138672,165.9199981689453,4740800.0,0.007246759574965456,-1.3396304275850155,1.496690548611041,69.66317941505477,72.37594485884098,0.49306642722410743,-9.199389456468452,-12.441599314305961,-22.014713953685828,17.982806099637134,3.7199859619140625,8.504416670601984,7.019993591308605,-10.194003217479207,24.233990400096417,-1.5870048130852865,15.626991995702497,9.529377728271498,87.83452910219879,16.744596668550287,8.606998404393906,2,1.5000076293945312,-4.954994201660156,-11.552490234375,-21.089988708496094,36.760009765625,4,0.24562976939249026,-1.1010824358939049,166.97000122070312,1.2914992262476563,164.3000030517578,-2.471506277473831,166.24000549316406,0.24562976939249026
11064,2024-02-05,171.08999633789062,172.27999877929688,168.27999877929688,168.60000610351562,5749100.0,0.017302912289449912,-1.555906555906556,1.1017682683932997,69.94246610845364,72.36251781458478,-2.212192909237416,-10.929999478759754,-14.964043695326183,-24.744729276438534,18.316208934563754,4.100006103515625,9.759962455516956,8.825497436523449,-7.932023294179203,25.5830181672261,0.446737071172123,17.204257801874775,6.2843867923584185,89.48760357314721,20.17338152005442,8.378760365351326,2,-1.4099960327148438,-7.864997863769531,-13.244991302490234,-23.989990234375,29.470001220703097,0,0.21216905622037574,-1.3396304275850155,168.17999267578125,-1.1010824358939049,166.97000122070312,1.2914992262476563,164.3000030517578,0.21216905622037574
11065,2024-02-06,168.6999969482422,172.7100067138672,167.5,170.99000549316406,4550100.0,-0.013969252678738497,-1.221750107364558,-0.9196857535052456,66.86468961539455,70.71231272970324,0.48776551817832114,-7.578635842155336,-12.213680977608078,-22.19655197058637,18.907282774038297,5.2100067138671875,9.911988796935049,5.578498077392567,-10.617727519947636,21.77472367473277,-2.51961472127752,13.676610876062654,8.346098653679206,65.87225731382979,-1.3369852969593552,8.098112798670098,2,0.9800033569335938,-5.474998474121094,-10.84499740600586,-21.589996337890625,32.05000305175781,1,0.257676360444985,-1.555906555906556,171.08999633789062,-1.3396304275850155,168.17999267578125,-1.1010824358939049,166.97000122070312,0.257676360444985
11066,2024-02-07,170.89999389648438,172.91000366210938,168.8300018310547,170.49000549316406,5103400.0,0.01304088315376295,-1.1876710479486519,-0.17903356921067712,62.979350368566585,68.46762000592297,-2.4810697109201385,-8.657575291720434,-14.048045161671325,-24.223812690472244,19.395137325166456,4.2100067138671875,10.014810603054087,6.784995269775379,-8.710803564622921,22.28079410417368,-0.9629041474237567,14.532894686974515,5.8243799276759205,75.12364715191367,11.168274372321164,7.747899417199144,2,-3.9649887084960938,-7.674995422363281,-13.044994354248047,-23.789993286132812,27.75000000000003,2,0.2440609023024971,-1.221750107364558,168.6999969482422,-1.555906555906556,171.08999633789062,-1.3396304275850155,168.17999267578125,0.2440609023024971
11067,2024-02-08,173.88999938964844,175.0,169.3800048828125,169.99000549316406,7327900.0,0.017495644236097174,-1.1953126862646926,9.512449291004504,58.24784898406563,66.9322622536143,-5.893291700123285,-10.27802999471055,-16.64528707232307,-26.921029070022826,19.88387439603535,5.6199951171875,9.901281523218103,8.571000671386713,-5.956608050949541,23.098609393722967,1.3071963102185862,15.83480503255484,2.5190870923059947,88.36476528798985,27.548530781327756,7.263804361168129,2,-5.909996032714844,-10.665000915527344,-16.88500213623047,-26.779998779296875,26.839996337890597,3,0.18212662188801287,-1.1876710479486519,170.89999389648438,-1.221750107364558,168.6999969482422,-1.555906555906556,171.08999633789062,0.18212662188801287
11068,2024-02-09,185.83999633789062,186.1499938964844,178.61000061035156,179.0399932861328,9539900.0,0.06872158830402286,1.0323437053366624,1.7435932548221762,68.40117242339788,66.6019004974203,-16.622105323068013,-20.615879998304592,-27.966908212191612,-38.53802951109691,20.979013438231696,12.259994506835966,8.918953942512502,18.82649765014648,3.0154505181687625,34.637544782124195,10.92097408415762,26.732021216135337,-24.879989624023438,98.33781415525173,38.73975213614581,7.905523565988856,2,-12.284996032714844,-18.73999786376953,-29.509998321533203,-38.72999572753906,15.5,4,0.0835665039029625,-1.1953126862646926,173.88999938964844,-1.1876710479486519,170.89999389648438,-1.221750107364558,168.6999969482422,0.0835665039029625
11069,2024-02-12,185.5399932861328,188.2100067138672,184.63999938964844,185.2700042724609,7085400.0,-0.0016143083172061035,-3.666679964096938,0.03970424889766936,69.79232885554815,66.75454654863734,-15.251509683201022,-18.567189560425618,-27.070969061606775,-37.862517947224745,22.19940962514225,3.57000732421875,7.976320407406774,16.811994934082037,0.7633735245674416,32.86061634359663,8.787684229324725,24.83630563883935,-24.076186828613288,87.10761679306187,28.55792046556239,8.0243107047573,2,-10.954986572265625,-17.409988403320312,-29.704994201660156,-38.42999267578125,19.52000427246091,0,0.10455971681186527,1.0323437053366624,185.83999633789062,-1.1953126862646926,173.88999938964844,-1.1876710479486519,170.89999389648438,0.10455971681186527
11070,2024-02-13,180.30999755859372,182.19000244140625,176.94000244140625,178.60000610351562,9692500.0,-0.028187969800524848,-1.0874756557033909,6.333559398665442,56.87848319780733,65.60261105641884,-8.734302889191753,-11.853904764411169,-21.307063198967825,-32.271797863241005,23.448387941914724,8.599990844726562,7.679512363621967,10.254499053955044,-4.95116551969889,25.460163627608978,2.651666767128063,17.857331340782025,-17.77634309082029,59.23628913902014,4.534102367765961,7.602832286826973,2,-3.789993286132784,-12.084991455078097,-24.649997711181612,-33.19999694824216,30.49000549316409,1,0.1123065846275082,-3.666679964096938,185.5399932861328,1.0323437053366624,185.83999633789062,-1.1953126862646926,173.88999938964844,0.1123065846275082
11071,2024-02-14,186.19000244140625,186.97999572753903,182.63999938964844,182.63999938964844,8437900.0,0.03261053165341954,-1.4450662574735604,2.0760355504792165,63.774885435080066,65.17160048926317,-12.496845948254332,-15.967720374301507,-26.63217426430242,-37.72480279791952,24.937443565048113,6.6699981689453125,7.5080556270377485,14.49350357055664,-0.20570275821893347,29.192709899332215,7.143900406168854,21.843106734944428,-22.629293883789074,89.27241595309077,34.28928504118804,7.349603164387781,2,-9.354995727539062,-17.964996337890625,-30.53000259399414,-39.08000183105469,24.05999755859375,2,0.07819967435241737,-1.0874756557033909,180.30999755859372,-3.666679964096938,185.5399932861328,1.0323437053366624,185.83999633789062,0.07819967435241737
11072,2024-02-15,187.66000366210938,189.47000122070312,186.3800048828125,189.0,8622900.0,0.00789516730988682,1.7105245546171246,-0.3774634326658156,73.08720386031143,65.55204764984725,-11.983524538034118,-16.11210826371584,-27.41172977418904,-38.77056883482322,26.237567857833817,3.279998779296875,7.713432574152705,14.59750442504884,-0.7226636531504198,29.9176725032481,6.937420385949224,22.257588464148455,-23.11332317824221,85.5546868720819,24.580907587108086,7.660084039099624,2,-9.175003051757812,-18.80500030517578,-32.000003814697266,-40.55000305175781,20.800003051757812,3,0.05856330608499305,-1.4450662574735604,186.19000244140625,-1.0874756557033909,180.30999755859372,-3.666679964096938,185.5399932861328,0.05856330608499305
11073,2024-02-16,199.57000732421875,206.7700042724609,197.3000030517578,202.0200042724609,15552000.0,0.06346586075716965,-1.7095833415193644,1.8283609282834743,78.11540547290797,66.4601520236755,-21.20223854778112,-26.910697900074894,-38.41031222026635,-50.18948047670875,26.819894365703224,19.110000610351534,8.520970494313843,24.926007843017572,5.7797782383188405,44.072237447716304,15.35289304066822,34.499122645366924,-33.52792759614144,75.86323665341995,10.219735970804692,9.573114802349364,2,-12.435005187988281,-21.94500732421875,-43.91000747680664,-52.46000671386719,7.0999908447265625,4,0.005812438546618726,1.7105245546171246,187.66000366210938,-1.4450662574735604,186.19000244140625,-1.0874756557033909,180.30999755859372,0.005812438546618726
11074,2024-02-20,189.13999938964844,195.8600006103516,186.1199951171875,195.58999633789062,11216100.0,-0.05226240192307985,1.7868377221418026,2.6326550948849046,68.03716913456142,66.59042752580515,-8.875982640823366,-15.641295346308482,-27.124544254823178,-39.283967390468945,26.37512411095943,13.45001220703125,8.98405829480734,13.454000091552729,-6.490229854347632,33.39823003745309,3.4818851186025483,23.42611506450291,-19.839685698020446,40.898411663995695,-31.27848097412805,9.972114972950175,2,-1.339996337890625,-10.834999084472656,-33.842498779296875,-42.029998779296875,18.860000610351562,1,0.06450246900502998,-1.7095833415193644,199.57000732421875,1.7105245546171246,187.66000366210938,-1.4450662574735604,186.19000244140625,0.06450246900502998
11075,2024-02-21,190.3300018310547,190.3699951171875,185.88999938964844,187.9199981689453,6994400.0,0.006291648753549595,2.598404255319149,-0.373644155407883,70.7476440463003,67.45357126777557,-7.459557199782267,-15.808293731616459,-27.546272822550037,-40.00236518937598,26.587376464272193,4.4799957275390625,9.383917959018873,13.48000259399413,-7.0507800736893955,34.010785261677654,3.214611260152367,23.74539392783589,-18.032112892960072,31.869046354332696,-45.073068203887075,10.265391333841757,2,-2.2549972534179688,-12.025001525878906,-35.89500045776367,-43.220001220703125,15.899993896484347,2,0.07739187508974044,1.7868377221418026,189.13999938964844,-1.7095833415193644,199.57000732421875,1.7105245546171246,187.66000366210938,0.07739187508974044
11076,2024-02-22,199.72999572753903,201.5500030517578,196.6699981689453,198.27999877929688,10225900.0,0.049387872674052646,-1.089938670753105,0.6016575705005517,73.58191141687264,69.15735598253191,-13.79012513236674,-24.446222143782364,-36.03132460391495,-48.921762362384214,26.12456502092282,11.220001220703125,9.892666802884264,21.60049667358396,-1.2748850378313534,44.47587838499928,10.16280581787629,33.03818752929163,-24.674337562695115,66.28349186490416,-11.084134180337244,11.437690855707665,2,-7.87499237060544,-21.24499511718747,-46.76249313354489,-52.61999511718747,8.960006713867216,3,0.055424861367943334,2.598404255319149,190.3300018310547,1.7868377221418026,189.13999938964844,-1.7095833415193644,199.57000732421875,0.055424861367943334
11077,2024-02-23,197.16000366210938,201.33999633789062,196.6100006103516,199.32000732421875,5108100.0,-0.012867331499548551,-1.9018291769640112,-1.4896608332368988,70.46032758345794,69.38615100031636,-8.462027138507267,-21.022091724755654,-32.79659514682763,-45.884911215093496,25.383666063465903,4.729995727539034,10.794309886976947,17.804004669189453,-6.420490535375592,42.0284998737545,5.691757066906916,29.91625227147199,-19.56719780865609,53.97510362527704,-21.156901384689235,12.112247602282528,2,-5.305000305175781,-15.385002136230469,-43.837501525878906,-48.26500701904297,8.949996948242216,4,0.06639275763214192,-1.089938670753105,199.72999572753903,2.598404255319149,190.3300018310547,1.7868377221418026,189.13999938964844,0.06639275763214192
11078,2024-02-26,203.5500030517578,203.9900054931641,199.1300048828125,199.8000030517578,6466600.0,0.03241022150009476,1.0993501015054308,-1.7361081676768533,71.84387979853472,69.61410110509264,-13.494796527580974,-25.850975322897483,-38.500954283522105,-51.78307948121733,25.874316993487533,6.830001831054716,12.166463823854428,22.36150360107422,-3.3922325958700696,48.11523979801851,9.48463550260206,35.23837169954638,-23.623021324783906,97.56904810479145,23.25106625471075,12.876868098472146,2,-11.694999694824219,-19.68499755859375,-48.087501525878906,-52.71000671386719,3.8300018310546875,0,0.02412185501594366,-1.9018291769640112,197.16000366210938,-1.089938670753105,199.72999572753903,2.598404255319149,190.3300018310547,0.02412185501594366
11079,2024-02-27,202.8600006103516,204.44000244140625,201.22000122070312,203.72999572753903,5167100.0,-0.003389842451786973,1.8122176468236517,-0.2319986979166515,73.52617134315588,71.4638442323536,-11.2752994543319,-23.666648190549125,-37.11177847696453,-50.555716842382054,26.5068210985767,3.220001220703125,13.785304887035267,19.952500915527366,-6.799811595745183,46.704813426799916,6.5763446598910775,33.328657171163655,-20.785577079738715,91.4824713147153,15.431246258377627,13.37615625563628,2,-8.154998779296903,-18.99499511718753,-44.647499084472685,-49.18499755859378,0.5299987792968466,1,0.018781413522283685,1.0993501015054308,203.5500030517578,-1.9018291769640112,197.16000366210938,-1.089938670753105,199.72999572753903,0.018781413522283685
11080,2024-02-28,197.5399932861328,199.17999267578125,196.4900054931641,198.4900054931641,6207900.0,-0.026225018772613073,1.3090151802904837,1.091974182685666,67.59112096658322,71.8878704025206,-3.636619590771062,-16.739748719297637,-31.29313142253568,-44.765024789876634,26.84542139705726,6.3699951171875,13.790146593513356,13.067494201660168,-13.237716854122652,39.37270525744299,-0.0851113262312424,26.220099729551578,-13.489923296172094,13.20739869215782,-60.36029820937331,13.152605527891412,2,-1.209991455078125,-13.67498779296875,-37.512489318847656,-41.97998809814453,10.310012817382784,2,0.05295133678938657,1.8122176468236517,202.8600006103516,1.0993501015054308,203.5500030517578,-1.9018291769640112,197.16000366210938,0.05295133678938657
11081,2024-02-29,201.6199951171875,202.0,197.25999450683597,199.91000366210938,9449600.0,0.020654054721693127,2.838059231253915,-1.7999678766462681,68.05102922809532,71.32829544338549,-5.920282237107159,-18.846757874788665,-34.82357236254887,-48.34551898551814,28.213144580351184,4.740005493164034,13.918799533434253,15.281496429443365,-10.282860109291846,40.845852968178576,2.4993181600757737,28.063674698810956,-15.75233038462676,64.52819614173201,-6.871677893647174,12.782178269367602,2,-5.2899932861328125,-17.754989624023438,-41.592491149902344,-45.81999206542969,7.4199981689453125,3,0.022864798740184877,1.3090151802904837,197.5399932861328,1.8122176468236517,202.8600006103516,1.0993501015054308,203.5500030517578,0.022864798740184877
11082,2024-03-01,210.25,211.3800048828125,203.55999755859372,203.7700042724609,7645100.0,0.042803318578579,-1.266665782100348,3.789490121892473,66.60769953004854,70.04966144973443,-12.302668778222284,-25.36875354002069,-42.741146012020835,-56.43688880785996,29.718634787855226,9.760009765625,15.54494154563875,21.747501373291016,-4.237355881196436,47.73235862777847,8.75507274604729,34.73993000053474,-22.710148104247253,92.41098099978376,23.40986906704302,12.992428627243731,3,-11.614997863769531,-24.079994201660156,-48.13749694824219,-51.464996337890625,0.160003662109375,4,-0.007419726794738457,2.838059231253915,201.6199951171875,1.3090151802904837,197.5399932861328,1.8122176468236517,202.8600006103516,-0.007419726794738457
11083,2024-03-04,209.4900054931641,213.3699951171875,209.0399932861328,212.0,7089800.0,-0.0036147182251410337,-1.539576425525441,-0.3873450866902238,66.19337948179141,69.84479593276,-11.161268381448167,-22.509297647875314,-41.326371429618945,-55.13497485094152,31.146233227105473,4.3300018310546875,16.422367421723266,18.92200622558596,-6.827418579198053,44.67143103036997,6.0472938231939395,31.79671862797798,-19.56613829870537,77.01426534942028,9.877877365081034,12.874712402392007,3,-9.860008239746122,-22.325004577636747,-45.817508697509794,-49.32000732421878,-0.24000549316409092,0,-0.01613444457579527,-1.266665782100348,210.25,2.838059231253915,201.6199951171875,1.3090151802904837,197.5399932861328,-0.01613444457579527
11084,2024-03-05,207.38999938964844,210.75999450683597,204.77999877929688,207.75,6100200.0,-0.0100243737097242,-1.143366940941953,0.14342685187999799,69.11888816422953,69.66382305697435,-6.92890531901179,-18.498791507187036,-38.40808008700358,-52.51971799300145,32.01488896990363,5.979995727539091,16.817297167116152,15.006999969482422,-10.070180885847805,40.08418082481265,2.4684095418172944,27.54559039714755,-14.652596844462266,64.57346325006978,-3.415081890442991,12.538590427665117,3,-2.4599990844726562,-20.224998474121094,-43.71750259399414,-47.220001220703125,5.589996337890597,1,-4.819184563065182e-05,-1.539576425525441,209.4900054931641,-1.266665782100348,210.25,2.838059231253915,201.6199951171875,-4.819184563065182e-05
11085,2024-03-06,212.1699981689453,213.50999450683597,209.1300048828125,209.9499969482422,5642400.0,0.02304835716941267,-1.2694332880048216,-6.166659602424448,68.63166206736409,69.1137953514734,-9.258762004086975,-20.928144374018842,-42.441481901423174,-56.763893987248395,33.15594599099215,6.119995117187528,15.84637620327777,17.61349868774414,-6.330591502506763,41.557588877995045,5.641453592618689,29.585543782869593,-16.95668451511898,91.75386868990367,25.36465431063732,11.972045095125445,3,-7.169998168945284,-24.93499755859375,-48.407501220703125,-52.0,-4.309997558593722,2,-0.04138190533567143,-1.143366940941953,207.38999938964844,-1.539576425525441,209.4900054931641,-1.266665782100348,210.25,-0.04138190533567143
11086,2024-03-07,212.6100006103516,214.25999450683597,211.50999450683597,213.22999572753903,6363100.0,0.002073820263013504,1.0522444145846657,-0.27927692624920114,68.16129750987915,68.8583475655202,-8.58209870046116,-19.060353239464433,-42.135658445039525,-56.70510274847487,34.34854469221156,2.75,16.231555602507882,15.968000793457065,-6.52213657698573,38.45813816389986,4.7229321082356535,27.213069478678477,-14.835151637103905,84.57949189643993,19.763013819776816,11.2450686852214,3,-7.2350006103515625,-25.00000000000003,-47.20250320434573,-52.44000244140628,-6.930007934570341,3,-0.02238838480396599,-1.2694332880048216,212.1699981689453,-1.143366940941953,207.38999938964844,-1.539576425525441,209.4900054931641,-0.02238838480396599
11087,2024-03-08,205.55999755859372,213.6000061035156,205.38999938964844,212.47999572753903,6932700.0,-0.03315932002972122,-1.2617115498191531,11.161375270723607,54.69214212017504,66.95259893459135,-0.24054630976016256,-10.030320620263012,-34.47826425886936,-49.130604384584586,34.998819450225255,8.210006713867159,16.273773053833395,7.33449783325193,-12.740663808884733,27.409659475388594,-2.7030829878164013,17.372078654320262,-5.147525299971903,8.227838932785323,-52.911402868677676,10.037580821068326,3,-0.18499755859369316,-16.01499938964841,-39.107498168945284,-45.38999938964841,3.9199981689453125,4,0.01692934310600558,1.0522444145846657,212.6100006103516,-1.2694332880048216,212.1699981689453,-1.143366940941953,207.38999938964844,0.01692934310600558
11088,2024-03-11,201.3699951171875,203.27999877929688,197.6100006103516,203.27999877929688,6566600.0,-0.020383355181797347,4.937159474012145,0.27601216293392195,60.618157027983806,65.51837512179445,4.031675686386279,-4.866713912508374,-29.714779389395687,-44.43291111976151,34.071279460617276,7.949996948242131,15.130690038970442,2.367995452880848,-16.87414941090367,21.610140316665365,-7.253076979011411,11.989067884773107,12.889999389648466,22.582557868864008,-39.418511430905376,9.621072431892253,3,4.005004882812528,-11.509994506835938,-34.91749572753906,-41.19999694824219,-1.4799957275390625,0,0.04489252999018567,-1.2617115498191531,205.55999755859372,1.0522444145846657,212.6100006103516,-1.2694332880048216,212.1699981689453,0.04489252999018567
11089,2024-03-12,204.94000244140625,205.00999450683597,199.33999633789062,203.8800048828125,7211300.0,0.01772859617015521,8.450141145952145,-0.5549714797002573,62.18108770684406,64.91726031515677,0.8803199228843823,-7.282161038806066,-32.622856815331374,-47.496777539914916,32.957847389858294,5.669998168945341,14.502905232687255,4.9680023193359375,-13.35053533517214,23.286539973844015,-4.191266507918101,14.127271146589976,8.986992187500022,44.02405115957658,-20.88845525601389,9.159268827254044,3,0.8199920654297159,-14.060005187988281,-38.48750305175781,-44.77000427246094,-10.6199951171875,1,0.021030533362202064,4.937159474012145,201.3699951171875,-1.2617115498191531,205.55999755859372,1.0522444145846657,212.6100006103516,0.021030533362202064
11090,2024-03-13,200.55999755859372,203.8800048828125,199.94000244140625,202.97000122070312,5050300.0,-0.021372132480894313,-1.1589090574651137,-2.273593597051907,50.7552333177367,62.99550521400581,6.407589574670794,-1.3779392229812402,-27.584321089442994,-42.61068447823513,33.292761358845226,5.0,13.061126761316302,-0.42450256347657955,-16.233894673548036,15.384889546594877,-8.329198618512294,7.480193491559135,13.04065718994147,17.71770588375422,-45.07897538484575,7.904696055035725,3,5.375000000000057,-9.680000305175753,-34.107498168945284,-39.07499694824216,-10.789993286132812,2,0.061926597128706184,8.450141145952145,204.94000244140625,4.937159474012145,201.3699951171875,-1.2617115498191531,205.55999755859372,0.061926597128706184
11091,2024-03-14,200.75,202.3999938964844,199.0500030517578,201.92999267578125,4934900.0,0.0009473596116831295,2.1603760004605856,0.48962277291663453,53.41448901814972,61.52959293490594,6.795857234837257,-0.44397748056022124,-26.8517749773834,-42.17626652644864,33.10997194335087,3.349990844726591,11.514417021417927,-0.9625000000000057,-15.162413468722406,13.237413468722394,-8.062456734361206,6.137456734361194,12.530841665771533,19.637262732591378,-42.4463222706883,7.0999567343612,3,5.184997558593778,-9.205001831054688,-34.29750061035156,-39.26499938964844,-11.289993286132812,3,0.03541718859452847,-1.1589090574651137,200.55999755859372,8.450141145952145,204.94000244140625,4.937159474012145,201.3699951171875,0.03541718859452847
11092,2024-03-15,198.6499938964844,201.27999877929688,197.0,199.44000244140625,9935600.0,-0.010460802508172384,-1.0929108124846105,0.6695029224641563,44.925430164398485,59.16648745519562,7.909085129950654,2.657856131188538,-23.7404669515376,-39.452762446504806,32.58176799683369,4.279998779296875,10.75855650722238,-3.6120056152343523,-16.291418045637784,9.067406815169079,-9.951711830436068,2.7277005999673634,14.317430948178725,20.599188864315074,-35.46746852595631,6.339706215201721,3,6.980003356933565,-6.829994201660185,-33.569992065429716,-37.16499328613284,-5.4099884033203125,4,0.03538886984794032,2.1603760004605856,200.75,-1.1589090574651137,200.55999755859372,8.450141145952145,204.94000244140625,0.03538886984794032
11093,2024-03-18,200.72999572753903,203.1699981689453,199.6300048828125,201.67999267578125,5062300.0,0.01047068660942685,-1.2476300275628884,1.2025147757562502,47.855845582542955,56.80392716834156,4.9794405584999595,0.70537866220468,-24.69515707089633,-40.892597713458116,30.80029061542191,4.520004272460909,9.67315902802207,-1.5900032043457202,-14.228112306819696,11.048105898128256,-7.909057755582694,4.729051346891254,11.598732123337555,46.566770106468184,-4.81265295306504,6.319054551236983,3,4.900001525878935,-5.12999725341794,-35.12749481201169,-39.24499511718747,-4.6699981689453125,0,0.043590894167490735,-1.0929108124846105,198.6499938964844,2.1603760004605856,200.75,-1.1589090574651137,200.55999755859372,0.043590894167490735
11094,2024-03-19,201.33999633789062,201.5500030517578,197.3000030517578,199.17999267578125,4624500.0,0.0030389110911932526,2.2945518203969626,-2.2736953693441233,54.22597854200626,55.203295665524024,3.823028925283296,1.1133147299672714,-24.13956254256368,-40.86308349892897,30.465450231187702,4.25,8.098125815903444,-1.5900024414062557,-12.625682172768535,9.445677289956024,-7.107842307087395,3.927837424274884,10.375582398950911,63.08129735100513,6.589438109305995,5.51783986568114,3,4.290000915527344,-5.739997863769531,-31.012496948242188,-35.97999572753906,-3.839996337890625,1,-0.007201733260234988,-1.2476300275628884,200.72999572753903,-1.0929108124846105,198.6499938964844,2.1603760004605856,200.75,-0.007201733260234988
11095,2024-03-20,205.05999755859372,205.9199981689453,198.8000030517578,201.0,4278000.0,0.0184762157959919,1.46366665082709,1.879625312592705,53.8565018125784,53.61387392137949,-1.1304696978547781,-1.5247449758755636,-26.709238837926506,-43.83896325314052,30.306899082178575,7.1199951171875,6.602629737302408,1.3934989929198878,-7.935718403942673,10.722716389782448,-3.2711097055113783,6.058107691351154,6.066958028774167,90.35873557299982,33.44242084974417,4.664608698431278,3,0.24000549316409092,-9.459999084472628,-33.70249176025388,-38.66999053955075,-1.6799926757812216,2,-0.05237486765943289,2.2945518203969626,201.33999633789062,-1.2476300275628884,200.72999572753903,-1.0929108124846105,198.6499938964844,-0.05237486765943289
11096,2024-03-21,210.8000030517578,214.91000366210938,210.3600006103516,213.3699951171875,6145200.0,0.027991834397266713,-1.6376852617658906,-0.6330033524256272,50.65931738289503,53.16578228390393,-7.994981557232734,-6.738370331846369,-31.191416773544802,-48.80557091014316,29.648686560575154,9.850006103515653,5.134571805093003,6.580004119873053,-3.0737542475691555,16.23376248731526,1.7531249361519485,11.406883303594157,-13.800003051757812,77.0519275825346,23.60819751326151,4.826879183721103,3,-4.845001220703125,-12.025001525878906,-38.42749786376953,-44.409996032714844,-5.540008544921847,3,-0.09976280111406544,1.46366665082709,205.05999755859372,2.2945518203969626,201.33999633789062,-1.2476300275628884,200.72999572753903,-0.09976280111406544
11097,2024-03-22,210.25,211.72000122070312,208.42999267578125,208.50999450683597,3829200.0,-0.002609122598649871,-2.4631502019772085,-0.6770470292767676,50.915655022323726,52.08772650549726,-7.498261203868452,-5.436128738930421,-29.324713265219827,-47.48486157116821,28.866664332742197,3.290008544921875,3.276394009199521,5.375501251220697,-4.034755973257262,14.785758475698657,0.6703726389817177,10.080629863459677,-12.891799926757812,73.53774275640787,22.122300666331938,4.7051286122389735,3,-4.2949981689453125,-9.849998474121094,-37.719993591308594,-43.85999298095703,-11.600006103515597,4,-0.0988822510636519,-1.6376852617658906,210.8000030517578,1.46366665082709,205.05999755859372,2.2945518203969626,201.33999633789062,-0.0988822510636519
11098,2024-03-25,208.4600067138672,211.30999755859372,207.3500061035156,207.6300048828125,3137600.0,-0.00851364226460316,-4.697831933695359,0.47701104066367533,51.29886679780547,50.878590848937414,-5.1369950121003,-3.4355733571332223,-26.28066102128477,-44.92243516063243,27.814670091970473,3.959991455078125,1.2848611343173388,3.340007781982422,-6.180304481966118,12.860320045930962,-1.4201483499918481,8.100163913956692,-10.750770568847656,63.37310207445006,13.05934787274873,4.760156131974272,3,-2.5050048828125,-8.060005187988281,-34.79000473022461,-41.44000244140625,-14.470001220703097,0,-0.07301161244609433,-2.4631502019772085,210.25,-1.6376852617658906,210.8000030517578,1.46366665082709,205.05999755859372,-0.07301161244609433
11099,2024-03-26,206.6699981689453,211.2100067138672,206.57000732421875,209.7899932861328,3607400.0,-0.008586819952370317,-1.7951998823410455,-3.759021968930968,42.801055172044656,49.99479327719386,-3.437242247030696,-1.4182063623234171,-23.208971148777664,-42.38363716329326,26.635715499535216,4.6399993896484375,0.8748809119761347,1.359499359130865,-8.122802635043172,10.841801353304902,-3.3816516379561676,6.100650356217898,-8.616746673583975,48.85161278101128,3.623616606976519,4.7411509970870185,3,-0.714996337890625,-6.269996643066406,-24.289997100830078,-30.99999237060547,-8.759994506835938,1,-0.05133788505518011,-4.697831933695359,208.4600067138672,-2.4631502019772085,210.25,-1.6376852617658906,210.8000030517578,-0.05133788505518011
11100,2024-03-27,208.0,208.4900054931641,203.8999938964844,208.0399932861328,3123900.0,0.0064353889913302265,8.765798230662504,0.012818381000821628,44.10335681287214,48.96022303216301,-4.0240678284814635,-2.028387679208862,-23.29632842713275,-42.996457000341024,25.957879192226923,4.5900115966796875,0.41677858492127484,2.166500854492199,-6.641077417142839,10.974079126127236,-2.237288281325334,6.570289990309732,-9.609613461303695,37.23889615717216,-2.8870026157459137,4.403789135817523,3,-2.0449981689453125,-7.599998474121094,-24.947498321533203,-32.329994201660156,-3.910003662109375,2,-0.050480769230769273,-1.7951998823410455,206.6699981689453,-4.697831933695359,208.4600067138672,-2.4631502019772085,210.25,-0.050480769230769273
11101,2024-03-28,206.22999572753903,207.6499938964844,202.7100067138672,207.55999755859372,5750100.0,-0.00850963592529308,5.5430531836412555,33.25562762304464,50.9908271372319,49.63415602914449,-1.5589153825750657,0.11035227599001018,-20.26605379793679,-40.56369648749538,24.97070034376202,5.2899932861328125,-0.5147074137675816,0.16599655151364345,-8.415682886177905,8.747675989205192,-4.124843167332131,4.4568362703594175,-7.509216846374471,39.06760443639793,-4.882790186113112,4.290839718845774,3,-0.12499237060544033,-0.5299911499023153,-23.039993286132784,-30.55998992919919,2.630004882812557,3,-0.013819477785820267,8.765798230662504,208.0,-1.7951998823410455,206.6699981689453,-4.697831933695359,208.4600067138672,-0.013819477785820267
11102,2024-04-01,208.69000244140625,211.7700042724609,205.9600067138672,206.92999267578125,3189700.0,0.011928462225821113,-2.140554762827741,-1.3233137914023152,61.4089720404985,51.14005896891734,-2.7323071702284096,-2.6061358273691155,-21.635918966868587,-42.35971306182097,23.456200611039886,5.809997558593722,-0.20193724891632314,2.7040031433105582,-5.744807610698103,11.15281389731922,-1.5204022336937726,6.928408520314889,-9.645439064622792,66.00438563989269,18.551729255939456,4.224405377004327,4,-2.5849990844726562,-2.9899978637695312,-23.520000457763672,-33.019996643066406,-1.3699951171875,0,-0.01643589963315717,5.5430531836412555,206.22999572753903,8.765798230662504,208.0,-1.7951998823410455,206.6699981689453,-0.01643589963315717
11103,2024-04-02,206.1100006103516,206.5800018310547,203.3999938964844,206.5800018310547,4311400.0,-0.012362843456188322,12.531913512109483,-0.26704466638921953,51.88162847230235,50.87957562783914,0.7723220486718105,-0.30813729977106163,-18.218287477569817,-39.13372268743629,21.603029605520923,5.290008544921847,-0.09444842858326297,0.2930015563965185,-7.994370070056647,8.580373182849684,-3.85068425683005,4.436687369623087,-6.748128427861616,37.527536563841466,-9.930903346631325,4.143685813226577,4,0.7450027465820028,-0.40999603271487217,-19.29499816894534,-29.72999572753909,1.25,1,-0.03619429766520765,-2.140554762827741,208.69000244140625,5.5430531836412555,206.22999572753903,8.765798230662504,208.0,-0.03619429766520765
11104,2024-04-03,207.3800048828125,209.1499938964844,203.5,203.6000061035156,3375600.0,0.006161778995197098,-1.8391850755653163,-8.042529705863803,62.18727163658184,51.80521671939507,0.501983217799193,-1.6642559974245614,-18.630240093432576,-39.765829943601574,20.376157009159055,5.649993896484403,0.7879528312872139,1.5635055541992244,-6.723467894043267,9.850479002441716,-2.579981169922007,5.706992278320456,-7.707170070730143,51.54524754276183,0.3113874451530023,4.143486724121246,4,1.4300003051757812,-1.6800003051757812,-19.520000457763672,-29.970001220703125,-1.0500030517578125,2,-0.06456745623675197,12.531913512109483,206.1100006103516,-2.140554762827741,208.69000244140625,5.5430531836412555,206.22999572753903,-0.06456745623675197
11105,2024-04-04,203.38999938964844,213.0399932861328,201.6699981689453,211.6100006103516,6242800.0,-0.019240068469565164,1.0523481762419815,-2.1746041998013848,54.15354891184053,52.19346466705568,4.727315095230239,1.7225645898737412,-13.770558588343135,-35.19441110932695,19.038611660382077,11.3699951171875,1.3179696904774687,-1.9875000000000114,-9.77233948978136,5.797339489781336,-5.879919744890685,1.9049197448906625,-3.4124212005655465,15.127545816647519,-38.44645483767534,3.8924197448906774,4,3.964996337890625,2.3100051879882812,-14.104995727539062,-25.979995727539062,6.339996337890597,3,-0.026943289955179472,-1.8391850755653163,207.3800048828125,12.531913512109483,206.1100006103516,-2.140554762827741,208.69000244140625,-0.026943289955179472
11106,2024-04-05,207.8500061035156,209.52999877929688,204.8999938964844,204.8999938964844,3330100.0,0.021928348135361375,-2.1389733722301947,-0.3588822103336432,63.4739309252427,53.5888286562689,-0.2180894594694962,-3.2805276791908966,-17.519699529723454,-39.02424199888466,17.57711638355526,6.1399993896484375,1.5965952797553769,2.710506439208956,-4.405658052473939,9.82667093089185,-0.8475758066324772,6.268588685050389,-7.573779404972186,54.35365513243053,-3.251340662034991,3.5580822458414434,4,-0.4950103759765341,-1.895004272460909,-17.75250244140622,-30.44000244140622,-1.2200012207030966,4,-0.018090015180237118,1.0523481762419815,203.38999938964844,-1.8391850755653163,207.3800048828125,12.531913512109483,206.1100006103516,-0.018090015180237118
11107,2024-04-08,209.0399932861328,213.0,208.1300048828125,212.8600006103516,4435500.0,0.0057252208211366895,1.3756038377658188,-1.2949123787060945,62.49622546090682,54.832979618835715,-1.7855342743592928,-4.4232153135860415,-17.921657588750918,-39.69064916954085,17.057214720439625,5.149993896484403,1.6870135203648715,3.7264938354492188,-3.600034021690959,11.053021692589397,0.06322990687911556,7.389757764019322,-8.471091048318073,64.81968585937751,5.5780754619581145,3.663263928570095,4,-1.68499755859375,-3.084991455078125,-18.942489624023438,-31.629989624023438,0.7800140380859375,0,-0.0008610442095395854,-2.1389733722301947,207.8500061035156,1.0523481762419815,203.38999938964844,-1.8391850755653163,207.3800048828125,-0.0008610442095395854
11108,2024-04-09,210.41000366210938,212.1000061035156,207.6300048828125,211.3500061035156,3660100.0,0.006553819460285215,2.6639317607625004,0.24607346573568664,63.334308411122706,57.1144522009555,-3.184760224958609,-5.355842804061979,-18.286748105353837,-40.50878858722092,17.476955928022882,4.470001220703097,1.5623541262896197,4.644503784179676,-2.7725120807943426,12.061519649153695,0.9359958516926667,8.353011716666686,-9.554279395808749,76.86903471006946,17.364884631619702,3.708507932487006,4,-3.0550079345703125,-4.4550018310546875,-18.00749969482422,-30.69499969482422,7.080001831054716,1,-0.01468559614139231,1.3756038377658188,209.0399932861328,-2.1389733722301947,207.8500061035156,1.0523481762419815,203.38999938964844,-0.01468559614139231
11109,2024-04-10,209.25,211.66000366210938,208.1199951171875,208.88999938964844,4645300.0,-0.005513063266574525,-2.7263068286767482,-0.3829783780274124,56.66136208159684,58.50978611970269,-1.8107120544073894,-4.064793202883294,-16.165520631566466,-38.867353995535495,17.76595386340927,3.540008544921875,1.4183205813742177,3.2690002441406136,-4.296003415458614,10.834003903739841,-0.513501585658986,7.051502073940213,-8.113190145783193,66.66671140074939,10.60835618594055,3.78250182979961,4,-1.8950042724609375,-3.2949981689453125,-15.852500915527344,-28.540000915527344,4.779998779296875,2,-0.009032255147662593,2.6639317607625004,210.41000366210938,1.3756038377658188,209.0399932861328,-2.1389733722301947,207.8500061035156,-0.009032255147662593
11110,2024-04-11,212.97999572753903,213.3300018310547,208.3600006103516,209.4600067138672,4291600.0,0.01782554708501327,1.3554501341471217,9.777730682829574,53.70242906796057,58.81107522311698,-5.319398266627246,-7.184983286469816,-18.79891869002219,-42.10993898307518,18.13586787018422,4.970001220703097,1.4733451734508662,6.377996063232388,-1.3506239377674945,14.10661606423227,2.5136860627324324,10.242306063732343,-11.56772199716437,95.84809283416772,40.69191246240756,3.8643100004999424,4,-5.479995727539034,-7.024993896484347,-16.93249511718747,-32.26999664306638,-0.8999938964843466,3,-0.0312235610380589,-2.7263068286767482,209.25,2.6639317607625004,210.41000366210938,1.3756038377658188,209.0399932861328,-0.0312235610380589
11111,2024-04-12,207.8600006103516,209.9499969482422,206.91000366210938,208.0,5852400.0,-0.024039793501251405,-1.9803953834531351,-0.03977267801252877,46.48633103337507,57.15300400010327,0.0627246770318095,-1.5863462382313003,-12.556669580294937,-36.51841579331878,18.54514300577822,6.069992065429659,1.9634903379864568,0.9025009155273835,-6.3309594152375155,8.135961246292283,-2.714229249855066,4.519231080909833,-6.177772281342243,14.797464473393813,-36.46244425814707,3.616730165382456,4,-0.3600006103515909,-1.9049987792969034,-11.74250030517581,-27.080001831054716,12.089996337890597,4,0.008996416394190687,1.3554501341471217,212.97999572753903,-2.7263068286767482,209.25,2.6639317607625004,210.41000366210938,0.008996416394190687
11112,2024-04-15,205.67999267578125,214.4600067138672,204.2700042724609,211.8999938964844,4492500.0,-0.010487866487871922,-1.2544307985227217,44.42877384197107,45.95928658146298,56.49496601223223,1.9789711064635185,1.2093390204742036,-9.342676279934068,-33.77545369530219,19.429494362676152,10.190002441406278,2.262579690580594,-1.6290069580078068,-7.762269713747315,4.504255797731702,-4.695638335877561,1.4376244198619474,-3.73320884010991,13.836978071673107,-34.408085655306856,3.0666313778697583,4,2.385009765625,0.2750091552734375,-9.187492370605469,-24.524993896484375,14.120010375976562,0,0.0046188848738863975,-1.9803953834531351,207.8600006103516,1.3554501341471217,212.97999572753903,-2.7263068286767482,209.25,0.0046188848738863975
11113,2024-04-16,209.47999572753903,210.4199981689453,205.75,206.33999633789062,3749200.0,0.018475316934437158,-1.1620401603588648,-0.5048229539243468,53.858823016652615,55.56958283224009,-1.4446465284566727,-2.004285783737231,-12.082226669145228,-37.048239956728594,20.163045444626587,4.7400054931640625,2.4734503164043815,1.7334960937499773,-3.622899764181284,7.089891951681238,-0.9447018352156533,4.411694022715608,-7.273947495338945,51.12846130348048,2.8378423681197944,2.678197928965625,4,-1.414993286132784,-3.5249938964843466,-12.019996643066378,-28.32499694824216,8.66999816894537,1,0.0016231220336759833,-1.2544307985227217,205.67999267578125,-1.9803953834531351,207.8600006103516,1.3554501341471217,212.97999572753903,0.0016231220336759833
11114,2024-04-17,199.88999938964844,207.0,198.1000061035156,206.08999633789062,6350300.0,-0.045780010184666375,1.2194486671397848,-1.9745217049027552,40.92232437630121,54.099446772735725,7.790405335909412,7.875280331342481,-1.615162495806203,-26.928428729682338,20.76275885028541,11.379989624023438,1.8440370910718684,-7.784000396728516,-13.530547659141206,-2.0374531343158253,-10.657274027934847,-4.910726765522185,15.020004272460938,10.941278846898358,-37.14669733923212,2.8732736312063385,4,6.390007019042969,6.06500244140625,-2.2724990844726562,-18.735000610351562,18.05999755859375,2,0.08804845743787171,-1.1620401603588648,209.47999572753903,-1.2544307985227217,205.67999267578125,-1.9803953834531351,207.8600006103516,0.08804845743787171
11115,2024-04-18,194.32000732421875,198.4199981689453,193.5200042724609,197.47000122070312,6219400.0,-0.02786528631966234,-1.0631553248355137,0.5080637817696758,37.71406606766941,51.237239566338694,13.34152170213818,13.28029170185323,4.862305461177527,-20.85930459782071,20.675510026738277,6.369995117187528,1.6132213316046773,-12.816992950439442,-21.057931366047,-4.576054534831883,-16.93746215824322,-8.696523742635662,20.25379638671876,3.820453478916188,-43.53275915893083,4.120469207803778,4,9.669998168945312,9.894996643066406,3.999988555908203,-13.165008544921875,26.569992065429688,3,0.10143058209231337,1.2194486671397848,199.88999938964844,-1.1620401603588648,209.47999572753903,-1.2544307985227217,205.67999267578125,0.10143058209231337
11116,2024-04-19,189.7700042724609,194.69000244140625,188.16000366210938,194.25999450683597,6493500.0,-0.02341500041303657,1.44111825405427,1.4253964870808848,31.289563516051373,47.76983268357697,16.826674095512487,17.048061407992805,10.214699830508522,-15.84529199573555,19.753980207887178,6.529998779296875,0.7730219602521515,-16.315496063232445,-27.447895262905178,-5.183096863559712,-21.881695663068797,-10.749296463396092,23.96164746093754,6.121674614193349,-37.266515870075565,5.566199599836359,4,11.540000915527372,11.764999389648466,8.63749313354495,-8.615005493164034,31.55000305175784,4,0.11756335066822454,-1.0631553248355137,194.32000732421875,1.2194486671397848,199.88999938964844,-1.1620401603588648,209.47999572753903,0.11756335066822454
11117,2024-04-22,189.4600067138672,191.77999877929688,186.8600006103516,191.5500030517578,7149800.0,-0.0016335435085338412,2.858840565834488,0.46547903866020834,32.76041525132909,44.372733443599905,15.720328167365835,16.570229460053042,11.243638517558054,-15.075881370285572,19.118869513993552,4.919998168945284,0.42626828553090945,-15.58599395751952,-28.773881313907083,-2.398106601131957,-22.179937635713316,-8.992050279325724,22.737346135253915,11.035680700090824,-31.72677056883559,6.593943678193782,4,11.199996948242188,11.424995422363281,9.279991149902344,-8.305007934570312,29.589996337890625,0,0.1609310099963348,1.44111825405427,189.7700042724609,-1.0631553248355137,194.32000732421875,1.2194486671397848,199.88999938964844,0.1609310099963348
11118,2024-04-23,193.2400054931641,194.5,189.97000122070312,190.25,4425900.0,0.019951433787319894,-1.552109794414858,-1.4306271446302246,36.08267860216285,42.08621305699613,10.335523860685043,12.217942758645933,7.8560847326844225,-18.32591286305015,18.465628805367068,5.0399932861328125,-0.6310709248246837,-11.044995117187483,-25.129442937575476,3.03945270320051,-18.08721902738148,-4.002771206993486,16.93035917685546,31.6782774387357,-9.561226186161118,7.042223910193989,4,7.419998168945284,7.644996643066378,5.484992980957003,-12.085006713867216,23.29998779296872,1,0.13744564688254113,2.858840565834488,189.4600067138672,1.44111825405427,189.7700042724609,-1.0631553248355137,194.32000732421875,0.13744564688254113
11119,2024-04-24,196.05999755859372,199.3600006103516,192.72000122070312,197.9900054931641,4609400.0,0.01459321043917794,1.84368393709584,-0.6454864176613908,42.61535022817469,40.854315408131036,6.0879859305979664,9.025038788463831,5.479069056213859,-20.614916535160006,18.01781601513013,6.639999389648466,-1.747302016166799,-7.694503021240251,-22.1938626486546,6.8048566061740985,-14.944182834947412,-0.4448232075330907,12.24553798665238,73.59997558593705,27.857150183376035,7.249679813707169,4,4.600006103515653,4.825004577636747,4.55500030517581,-14.904998779296847,19.020004272460966,2,0.11266957366603525,-1.552109794414858,193.2400054931641,2.858840565834488,189.4600067138672,1.44111825405427,189.7700042724609,0.11266957366603525
11120,2024-04-25,197.5,198.4499969482422,193.6000061035156,196.27999877929688,4238300.0,0.007344702944698911,2.108973355765111,-0.6321223860536637,38.89722231679628,40.01108110628895,2.482260768743828,7.123283995234772,4.676513361094123,-21.51687251348301,17.941164570445327,4.849990844726591,-3.0856442852031307,-5.729500579833996,-20.34154537928626,8.882544219618268,-13.035522979560142,1.5765218198921502,9.089892750454538,85.11999511718727,38.79475727544151,7.306022399726135,4,3.160003662109375,3.3850021362304688,3.1149978637695312,-16.345001220703125,16.710006713867188,3,0.10354428834552998,1.84368393709584,196.05999755859372,-1.552109794414858,193.2400054931641,2.858840565834488,189.4600067138672,0.10354428834552998
11121,2024-04-26,203.3800048828125,203.9900054931641,197.02999877929688,197.02999877929688,3933500.0,0.02977217662183551,-1.1921259918203446,5.204917827750957,44.483442430198465,39.84709842281511,-4.581896882791938,1.073875567980565,-0.6741349674100263,-26.848077137914004,18.280539329830237,6.960006713867216,-3.993831557732392,0.2930038452148551,-14.251265135157581,14.837272825587291,-6.979130644971349,7.565138335401059,1.6314964964338117,96.4389933655907,50.2863921052227,7.272134490186213,4,-4.7400054931640625,-2.4950027465820312,-2.930004119873047,-22.225006103515625,8.839996337890625,4,0.08609496551504758,2.108973355765111,197.5,1.84368393709584,196.05999755859372,-1.552109794414858,193.2400054931641,0.08609496551504758
11122,2024-04-29,205.25999450683597,205.2899932861328,201.77999877929688,203.50999450683597,2789200.0,0.009243728876428658,2.878452200303612,0.27559028628824905,45.02990647104233,38.86610769552507,-7.2948611137324235,-1.1344194527567026,-2.039397991388938,-28.109752119925304,18.238013805684727,3.5099945068359375,-5.112956868626355,2.3444938659668253,-12.00112632747252,16.69011405940617,-4.828316230752847,9.517303962686498,-18.399993896484375,99.80418541231141,55.16021201917363,7.172810096719678,4,-8.329994201660185,-4.599990844726591,-2.894992828369169,-23.684989929199247,18.110000610351534,0,0.07824229390617043,-1.1921259918203446,203.3800048828125,2.108973355765111,197.5,1.84368393709584,196.05999755859372,0.07824229390617043
11123,2024-04-30,198.6499938964844,205.8300018310547,198.57000732421875,203.6699981689453,3898200.0,-0.03220306336962031,-1.8030989027174313,-2.8685738699776624,40.74396616736708,38.84629011675461,-2.6626589613509566,5.152196164886533,4.635179223512523,-20.879745925314495,18.398424947439565,7.2599945068359375,-5.8285831485191295,-3.892506408691389,-18.276283979356776,10.491271161973998,-11.084395194024097,3.2993823766413186,-11.42139343261718,45.23258886120111,3.234953056173268,7.1918887853326945,4,-2.3049926757812784,2.0100097656249716,4.5275077819823935,-17.074989318847685,23.100006103515597,1,0.10269322820067006,2.878452200303612,205.25999450683597,-1.1921259918203446,203.3800048828125,2.108973355765111,197.5,0.10269322820067006
11124,2024-05-01,193.9900054931641,200.67999267578125,192.69000244140625,196.0800018310547,5815500.0,-0.023458286164099285,-2.407243528845278,0.4163335775142752,33.68276387963097,38.39836765141701,1.198430392205836,9.230876873136395,9.643167961549466,-15.597402806900504,17.98668300398008,7.989990234375,-6.558414013200235,-7.882994842529257,-22.562168306277698,6.796178621219184,-15.222581574403478,-0.5434081106550366,-6.0173489746093765,9.893478783431075,-24.247631916385803,7.339586731874218,5,2.354995727539034,6.669998168945284,9.187496185302706,-12.415000915527372,27.739990234374943,2,0.11624303909699796,-1.8030989027174313,198.6499938964844,2.878452200303612,205.25999450683597,-1.1921259918203446,203.3800048828125,0.11624303909699796
11125,2024-05-02,197.91000366210938,198.47999572753903,193.27999877929688,196.25999450683597,3523200.0,0.02020721716554319,2.727605348792749,-0.7894794480543156,41.27039715975948,39.50734916738458,-2.412470350986098,5.142963530598422,6.085532656756271,-18.924852212414635,17.14025066065069,5.199996948242159,-7.9397174558980055,-3.6889968872070256,-18.45327578022102,11.075282005806969,-11.071136333714037,3.693142559299986,-9.223053331054672,39.72603853250854,3.008455555110146,7.382139446507004,5,-1.56500244140625,2.75,5.267498016357422,-16.215003967285156,30.25,3,0.08675659568103256,-2.407243528845278,193.9900054931641,-1.8030989027174313,198.6499938964844,2.878452200303612,205.25999450683597,0.08675659568103256
11126,2024-05-03,204.08999633789062,205.2700042724609,199.9499969482422,202.0,3818500.0,0.031226277406029013,1.3910079688378842,1.2666574189670539,48.69650976548134,41.27802633562372,-7.093513581243968,-1.4052085709728601,0.04414977567694223,-24.45964613635479,16.553283392398043,7.360000610351534,-7.850438404597298,2.6789962768554574,-11.84392049016816,17.201913043879074,-4.582462106656351,9.940454660367266,-14.717323946835933,86.75794844758651,45.19856512892861,7.261458383511808,5,-6.189994812011719,-3.42999267578125,-0.9124946594238281,-21.714996337890625,25.8800048828125,4,0.04958601870530632,2.727605348792749,197.91000366210938,-2.407243528845278,193.9900054931641,-1.8030989027174313,198.6499938964844,0.04958601870530632
11127,2024-05-06,208.8600006103516,209.17999267578125,204.3000030517578,205.30999755859372,3638500.0,0.023372063099867724,1.3293577814599684,1.6985690297145632,49.49968083597338,42.76880436160267,-9.859011264062161,-6.523871104589858,-4.446107800553932,-28.66864034395465,15.730556778488891,5.089996337890625,-6.9565317938513545,7.458000183105497,-7.045220736407657,21.96122110261865,0.20638972334893424,14.70961064286206,-18.829035041696898,98.0594769258104,55.32655566325862,7.251610459756575,5,-7.925003051757841,-8.199996948242216,-2.9574966430664347,-26.48500061035159,28.789993286132812,0,0.016087334101946738,1.3910079688378842,204.08999633789062,2.727605348792749,197.91000366210938,-2.407243528845278,193.9900054931641,0.016087334101946738
11128,2024-05-07,207.32000732421875,209.47000122070312,207.22000122070312,209.2400054931641,3200900.0,-0.007373327978705935,-1.1226311205798312,-0.5408440896958124,56.891127563406386,44.355001843295085,-6.829977552985525,-5.509728709069549,-2.8444952000008357,-26.604108192390015,14.962937716823946,2.25,-5.212263001879478,6.072506713867199,-8.088466419701547,20.233479847435945,-1.007979852917174,13.152993280651572,-16.14010012913647,87.18716297442744,38.76257497009575,7.08048656678438,5,-6.2400054931640625,-6.660003662109375,-1.4175033569335938,-24.76500701904297,30.229995727539062,1,0.07741649250411653,1.3293577814599684,208.8600006103516,1.3910079688378842,204.08999633789062,2.727605348792749,197.91000366210938,0.07741649250411653
11129,2024-05-08,207.3600006103516,207.9600067138672,204.75,205.91000366210938,2932300.0,0.0001929060617400502,1.4226382067242085,-0.755207464098105,63.47664769356491,47.086049107380475,-5.697669339119926,-6.006534102595765,-2.798889745190877,-26.110332455934383,14.01639206790569,3.2100067138671875,-3.4320557173902273,6.206999969482439,-7.752916824945345,20.166916763910223,-0.772958427731453,13.18695836669633,-14.716885893219654,86.96726193842215,31.54146307732975,6.979958397213899,5,-6.279998779296903,-6.699996948242216,-1.0824966430664347,-21.514999389648466,29.669998168945284,2,0.06939621598809942,-1.1226311205798312,207.32000732421875,1.3293577814599684,208.8600006103516,1.3910079688378842,204.08999633789062,0.06939621598809942
11130,2024-05-09,206.3300018310547,208.25,205.72000122070312,207.3600006103516,2758200.0,-0.004967200888624457,-1.2488878038194444,-0.710345480758106,68.45743895627872,49.74982649916717,-3.669277725450769,-5.797522491999246,-1.52199006378396,-24.62297907459424,12.844411922752263,2.529998779296875,-1.9748546721067441,5.509500885009771,-7.552206691855417,18.57120846187496,-1.0213529034228088,12.040354673442351,-12.340736193637042,67.01682793639397,5.133204663751442,6.530853788432589,5,-5.25,-5.6699981689453125,0.9250030517578125,-18.394996643066406,36.5299987792969,3,0.07463768603605225,1.4226382067242085,207.3600006103516,-1.1226311205798312,207.32000732421875,1.3293577814599684,208.8600006103516,0.07463768603605225
11131,2024-05-10,209.72999572753903,212.57000732421875,208.5200042724609,208.8000030517578,3502900.0,0.016478427113417515,-4.436281337047184,-0.902906580545709,71.13661069331928,52.65057141275351,-6.787587268044376,-9.539324022136725,-4.76201504739268,-27.544557380936226,12.078163511175076,6.2400054931640625,-0.9572043086219821,8.815995025634749,-4.482510395435241,22.11450044670474,2.1667423150997536,15.465247736169744,-14.502271243458551,65.65888597981822,-2.5469161690066926,6.649252710535002,5,-7.099990844726534,-9.069992065429659,-3.2024955749511435,-21.794990539550753,38.10000610351565,4,0.08787492638159788,-1.2488878038194444,206.3300018310547,1.4226382067242085,207.3600006103516,-1.1226311205798312,207.32000732421875,0.08787492638159788
11132,2024-05-13,206.6300048828125,208.47000122070312,205.44000244140625,208.3999938964844,3526900.0,-0.014780865435928159,2.1727675076293798,-1.903228982083176,64.16333347644178,55.25272333598402,-3.8809464101264837,-6.708457512883712,-1.8129926582985831,-23.953932564042532,10.583836386134463,4.289993286132784,0.1597226866979895,5.668503570556652,-7.708236404442459,19.045243545555763,-1.0198664169429037,12.356873558056208,-9.668052114718193,24.040960639385588,-46.77005615792113,6.6883699874995495,5,-4.0,-5.970001220703125,0.024993896484375,-18.69499969482422,33.36000061035159,0,0.11295550397497989,-4.436281337047184,209.72999572753903,-1.2488878038194444,206.3300018310547,1.4226382067242085,207.3600006103516,0.11295550397497989
11133,2024-05-14,209.82000732421875,210.1000061035156,204.7100067138672,205.83999633789062,3442200.0,0.015438234361052405,1.3744446012892817,-2.248607734616078,64.44166998704732,58.6703795701414,-5.945039057863966,-10.40515897888784,-5.095507447830016,-26.661225614191835,9.079945521570616,5.389999389648409,0.6863741590307484,8.841505432128912,-4.5816024515523,22.264613315810124,2.129951490288306,15.553059373969518,-11.297249100512005,65.01272536317273,-5.220558631178818,6.711553941840609,5,-6.8950042724609375,-9.160003662109375,-3.165008544921875,-21.88500213623047,25.589996337890625,1,0.1326374301820612,2.1727675076293798,206.6300048828125,-4.436281337047184,209.72999572753903,-1.2488878038194444,206.3300018310547,0.1326374301820612
11134,2024-05-15,217.4900054931641,217.6100006103516,210.8500061035156,212.5,5820900.0,0.0365551325002742,1.5850860532219933,1.2537667635354357,68.5539486650459,61.701885292951,-11.098085120340187,-17.590897195009347,-12.703099489195154,-33.7126308325621,9.213611741081007,7.789993286132841,1.2662024973176642,15.631503295898455,0.3323043302919473,30.930702261504962,7.981903813095215,23.281102778701694,-17.56252235940613,99.06980485300693,29.450595134154625,7.64959948280325,5,-8.710006713867216,-15.2550048828125,-10.835006713867216,-29.55500030517581,12.349990844726534,2,0.0922341121519914,1.3744446012892817,209.82000732421875,2.1727675076293798,206.6300048828125,-4.436281337047184,209.72999572753903,0.0922341121519914
11135,2024-05-16,214.02999877929688,218.75,213.9199981689453,218.22000122070312,7977900.0,-0.01590880788301774,-1.1904752018933338,-0.8396789236296871,60.34985811833592,62.99670177660151,-5.711626992637434,-13.258317094693894,-9.373702772399042,-29.719244034837345,10.11449196734215,4.8300018310546875,2.6778944618170613,11.185997009277344,-4.600094861575371,26.97208888013006,3.292951073850986,19.0790429447037,-11.98061354834769,66.38174161119413,0.1486490228905808,7.893045935426358,5,-2.5049972534179688,-11.224998474121094,-7.375,-26.094993591308594,20.240005493164034,3,0.10746157142072921,1.5850860532219933,217.4900054931641,1.3744446012892817,209.82000732421875,2.1727675076293798,206.6300048828125,0.10746157142072921
11136,2024-05-17,212.0800018310547,219.3600006103516,210.22999572753903,216.3999938964844,8031800.0,-0.009110858101031849,-1.2768079847944898,1.0310237585398252,56.61880126003576,63.78771515705288,-2.8039196170485354,-10.067372133995946,-7.593852615328586,-27.252329536535626,10.824650738843154,9.130004882812557,5.068286808977149,8.120500183105463,-6.910630990102106,23.151631356313032,0.6049345965016641,15.636065769709262,-7.692530532438383,50.30715486479552,-11.196955456918943,7.515565586603787,5,-0.0449981689453125,-8.970001220703097,-5.352500915527344,-24.144996643066406,20.089996337890625,4,0.14513390472250465,-1.1904752018933338,214.02999877929688,1.5850860532219933,217.4900054931641,1.3744446012892817,209.82000732421875,0.14513390472250465
11137,2024-05-20,219.9499969482422,221.75,212.1100006103516,212.1499938964844,5954500.0,0.037108614905882575,-1.4467035743954189,-1.8055595782632314,70.17811862259089,65.26404749696228,-9.985440376096477,-16.375599369070017,-15.31877510895086,-34.590002290357205,11.495131697206487,9.669998168945312,6.980438071147262,14.465995788574219,-0.5579808874974219,29.48997246464586,6.954007450538398,21.97798412661004,-13.16692095974824,89.43659764688606,24.805410744459962,7.511988338035821,5,-6.719993591308594,-15.644996643066406,-13.222496032714844,-32.014991760253906,12.580001831054688,0,0.1267561048858441,-1.2768079847944898,212.0800018310547,-1.1904752018933338,214.02999877929688,1.5850860532219933,217.4900054931641,0.1267561048858441
11138,2024-05-21,219.8000030517578,220.25999450683597,215.80999755859372,218.0,3918200.0,-0.000681945435624054,2.2720734669605975,0.23076953173142278,76.73505256968716,66.7372035943092,-8.804921315388725,-14.897580064592859,-14.887383479740919,-33.902036422209505,12.603078535773443,4.449996948242244,8.049522056626415,12.988002014160145,-2.173793559287134,28.149797587607424,5.40710422743652,20.56889980088377,-10.322880741192762,83.07294943541181,11.042021714356892,7.580897786723637,5,-6.569999694824219,-15.495002746582031,-12.790000915527344,-31.86499786376953,16.19000244140628,1,0.0918562427710794,-1.4467035743954189,219.9499969482422,-1.2768079847944898,212.0800018310547,-1.1904752018933338,214.02999877929688,0.0918562427710794
11139,2024-05-22,218.1499938964844,220.72999572753903,216.22999572753903,220.5200042724609,5047000.0,-0.00750686593432337,2.2258142142252293,-1.3166701987877445,72.0000039805563,67.13082193034003,-6.105445604849734,-12.129685811603451,-13.084437645062025,-31.700784043033735,13.431609993145704,4.5,8.743473552287014,10.233493041992205,-4.848572432551691,25.3155585165361,2.692460304720271,17.77452577926414,-6.463753601821054,68.74995860790125,-7.062983928827492,7.5410327372719435,5,-4.91999053955081,-13.844993591308622,-11.139991760253935,-28.279991149902372,19.26000976562497,2,0.07911991862725021,2.2720734669605975,219.8000030517578,-1.4467035743954189,219.9499969482422,-1.2768079847944898,212.0800018310547,0.07911991862725021
11140,2024-05-23,217.9499969482422,225.07000732421875,216.3300018310547,225.0,5806600.0,-0.000916786403107217,1.4311499241306862,2.9746718087059127,67.31635394770902,66.70634895860556,-4.563737812779408,-10.876728275570542,-12.589472524573694,-30.928345202056335,14.47592607142103,8.740005493164062,9.108469956195364,9.010996246337896,-5.869112378053728,23.89110487072952,1.5709419341420698,16.451050558533723,-4.45227990661823,52.02153091598942,-21.48133432250001,7.440054312195818,5,-3.0599899291992188,-11.984992980957031,-11.83249282836914,-27.764991760253906,22.910003662109403,3,0.05455379470581967,2.2258142142252293,218.1499938964844,2.2720734669605975,219.8000030517578,-1.4467035743954189,219.9499969482422,0.05455379470581967
11141,2024-05-24,220.88999938964844,223.1199951171875,218.63999938964844,220.1999969482422,3793700.0,0.01348934380625133,-1.3517053009307467,-0.0978726443578217,65.75020636738262,66.8826681687101,-6.43044531974985,-13.1098124179656,-15.200387387482891,-33.150050996726065,14.873727514870664,5.1699981689453125,9.254078978044902,11.07549896240235,-4.472915713505017,26.623913638309716,3.301291624448652,18.849706300356047,-5.077824291505522,67.74686906529362,-2.5402915107174806,7.774207337953684,5,-5.999992370605469,-14.924995422363281,-16.787494659423828,-29.68499755859375,22.419998168945284,4,0.06057315822256948,1.4311499241306862,217.9499969482422,2.2258142142252293,218.1499938964844,2.2720734669605975,219.8000030517578,0.06057315822256948
11142,2024-05-28,221.32000732421875,223.22000122070312,219.8800048828125,222.1499938964844,5509400.0,0.0019467062146700798,1.2491548586635979,-1.2028748341442252,68.87810823867912,67.37560575222474,-5.093137301350566,-12.938307653734967,-15.221826109738345,-32.80534547493926,15.142530889573221,3.339996337890625,9.336104100830084,10.702506256103504,-5.500577655228284,26.905590167435292,2.6009643004376244,18.804048211769384,-4.9900054931640625,59.50328244878601,-8.288978297115264,8.101541955665894,5,-3.6700057983398438,-15.355003356933594,-19.897502899169922,-30.115005493164062,21.269989013671875,1,0.04902399460357909,-1.3517053009307467,220.88999938964844,1.4311499241306862,217.9499969482422,2.2258142142252293,218.1499938964844,0.04902399460357909
11143,2024-05-29,219.0500030517578,220.6499938964844,217.16000366210938,217.58999633789062,4718800.0,-0.010256660931406647,-2.0086225607229777,-1.7590726918409516,64.86899410764605,66.9661663569581,-1.5378966993734764,-9.551325689568841,-12.628261395765662,-29.731792977685103,15.747516881779495,4.160003662109375,8.929754120508392,7.412501525878895,-8.175229832321236,23.000232884079026,-0.38136415322117045,15.20636720497896,6.0200042724609375,31.900493493447062,-32.08380194115523,7.793865679100069,5,-1.4000015258789062,-11.529998779296875,-18.27750015258789,-27.18000030517578,27.239990234375,2,0.06153844117662022,1.2491548586635979,221.32000732421875,-1.3517053009307467,220.88999938964844,1.4311499241306862,217.9499969482422,0.06153844117662022
11144,2024-05-30,216.5399932861328,219.69000244140625,215.5,217.97000122070312,4062500.0,-0.011458615524565507,-1.387469514978416,-0.9794529853788029,62.5153092868734,67.20677204235113,0.9199217000741555,-5.549850920055292,-9.836851757565057,-26.419723014199576,17.11173302489808,4.19000244140625,9.173156414578784,3.7749923706054744,-9.533633356341255,17.083618097552204,-2.8793204928678904,10.42930523407884,8.371813964843739,10.867215153544436,-50.55511943194992,6.65431286347336,5,1.1100082397460938,-7.6599884033203125,-15.76749038696289,-24.394989013671875,34.93000793457031,3,0.08982180109948712,-2.0086225607229777,219.0500030517578,1.2491548586635979,221.32000732421875,-1.3517053009307467,220.88999938964844,0.08982180109948712
11145,2024-05-31,215.0800018310547,218.50999450683597,209.0200042724609,216.75,13548700.0,-0.006742363999009293,2.657038023585012,1.1678244075247821,56.885463658951025,67.23640119778617,2.8435489752315846,-2.885513741346699,-8.226548908234548,-24.19889432855399,18.143709552427158,9.489990234375057,9.180122059930852,1.4565010070800781,-9.887549675741496,12.800551689901653,-4.215524334330723,7.12852634849088,9.455333129882803,42.676048316643694,-17.458138541758053,5.67202534141079,5,1.9650039672851562,-6.1999969482421875,-14.307498931884766,-19.154998779296875,39.88999938964844,4,0.10382184136577655,-1.387469514978416,216.5399932861328,-2.0086225607229777,219.0500030517578,1.2491548586635979,221.32000732421875,0.10382184136577655
11146,2024-06-03,214.2100067138672,218.3500061035156,208.92999267578125,218.3300018310547,3828100.0,-0.004044983772460986,3.528848622675469,2.4670656494129473,60.34953534042048,66.14433638865611,4.523113124199568,-1.284327439604624,-7.398298564929405,-22.556934220796762,18.35175922598748,9.420013427734347,8.20515128370971,0.08050537109375,-10.338112669103367,10.499123411290867,-5.128803649004794,5.289814391192294,9.394408405761709,36.94899146832388,-26.60439108331873,5.209309020098553,6,2.7899932861328125,-5.3300018310546875,-13.437503814697266,-18.285003662109375,27.04998779296878,0,0.12441059269505717,2.657038023585012,215.0800018310547,-1.387469514978416,216.5399932861328,-2.0086225607229777,219.0500030517578,0.12441059269505717
11147,2024-06-04,212.22000122070312,214.3500061035156,209.02999877929688,213.8000030517578,4379600.0,-0.009289974468009943,2.970142965320582,0.3834960445616426,53.3879065311211,63.55020905103767,5.924311826104486,1.0227441082708424,-5.456291615163536,-19.779218439940138,18.11886173087579,5.320007324218722,7.99711509315847,-2.077500152587902,-12.243648120622112,8.088647815446308,-7.160574136604993,3.0055738314291887,10.210460103417972,28.071742340010502,-33.838958717327884,5.0830739840170995,6,4.779998779296875,-3.339996337890625,-12.457500457763672,-16.294998168945312,31.17999267578128,1,0.14649889812015338,3.528848622675469,214.2100067138672,2.657038023585012,215.0800018310547,-1.387469514978416,216.5399932861328,0.14649889812015338
11148,2024-06-05,223.3699951171875,224.72000122070312,218.19000244140625,219.6000061035156,7887900.0,0.052539788108325824,1.0185463824648953,-2.3860662307937637,57.55782550147072,61.94552255336149,-5.214370384509664,-9.342149762743475,-16.468004115464453,-30.10283807626851,18.345515384552424,12.5,8.47871482820213,8.269994354248041,-2.108726746698153,18.648715455194235,3.08063380377493,13.459354904721152,-14.44000244140625,91.45025096297499,32.825510576250565,5.1893605504731015,6,-6.3699951171875,-14.489990234375,-24.574993133544922,-24.594993591308594,22.180007934570312,2,0.08604558195302658,2.970142965320582,212.22000122070312,3.528848622675469,214.2100067138672,2.657038023585012,215.0800018310547,0.08604558195302658
11149,2024-06-06,221.75,223.25999450683597,219.0200042724609,221.6699981689453,3951200.0,-0.007252518926445739,1.7354856493126007,0.02122070668231659,60.41554469680875,61.178765969928136,-3.3860957484193364,-6.9448841705903135,-14.667994869820518,-27.646322421420166,18.97821820761417,4.349990844726591,7.450594481146709,5.930499267578114,-4.180683482775379,16.041682017931606,0.8749078924013531,10.986090642754874,-12.720001220703125,81.19062942712411,22.574391216880414,5.0555913751767525,6,-4.9250030517578125,-12.8699951171875,-23.24749755859375,-21.349998474121094,24.089996337890625,3,0.11066513319563831,1.0185463824648953,223.3699951171875,2.970142965320582,212.22000122070312,3.528848622675469,214.2100067138672,0.11066513319563831
11150,2024-06-07,221.72999572753903,224.5500030517578,220.0800018310547,224.2100067138672,3627200.0,-9.021092428851407e-05,1.8291114180034187,-30.999427808506937,63.73468909081427,60.95481960586499,-3.099451237432362,-6.020679045661154,-14.507373913018483,-26.821498869033263,19.664032899257194,4.470001220703125,6.104812924068568,5.14049530029294,-4.247587290671362,14.528577891257243,0.44645400481078923,9.834536595775091,-12.386196899414045,81.06393999308071,20.51278472500278,4.694041295482155,6,-4.904998779296847,-12.554992675781222,-23.227493286132784,-21.329994201660128,-1.659988403320284,4,0.13412711886626516,1.7354856493126007,221.75,1.0185463824648953,223.3699951171875,2.970142965320582,212.22000122070312,0.13412711886626516
11151,2024-06-10,228.16000366210938,228.8300018310547,219.6300048828125,219.7100067138672,4797900.0,0.028999269645373138,-1.1370490815485632,-3.407241739986425,62.18462808023336,60.211099588259906,-9.375716083000071,-11.593571096993486,-20.6620874397658,-32.39489947867747,20.030635030873004,9.199996948242188,5.3524180736975495,10.649002838134777,0.5080288295899607,20.789976846679593,5.578515833862355,15.7194898424072,-18.508680786132828,96.61617138545931,38.07808640277506,5.070487004272414,6,-9.280006408691406,-13.770004272460938,-29.657501220703125,-27.76000213623047,-10.510009765624972,0,0.11750524688059549,1.8291114180034187,221.72999572753903,1.7354856493126007,221.75,1.0185463824648953,223.3699951171875,0.11750524688059549
11152,2024-06-11,229.97000122070312,230.07000732421875,224.63999938964844,227.2700042724609,4768600.0,0.007933018625272403,2.744821235958012,0.3195263814626446,64.38471290400693,60.15729056563334,-10.984850854460063,-12.19034516264469,-22.249387788785214,-33.44035926417911,20.974995703248428,5.4300079345703125,5.062675762670011,11.292000579833996,1.0519370776575556,21.532064082010436,6.171968828745776,16.412032330922216,-19.551531186523448,99.15819812784497,41.917431326701156,5.1200317510882245,6,-10.470001220703125,-12.784996032714844,-30.689998626708984,-29.56999969482422,-19.71000671386716,1,0.049093330548351855,-1.1370490815485632,228.16000366210938,1.8291114180034187,221.72999572753903,1.7354856493126007,221.75,0.049093330548351855
11153,2024-06-12,237.6499938964844,238.3999938964844,230.77999877929688,231.42999267578125,5573500.0,0.03339562827766729,-1.026597406813716,2.303706759651181,73.56210451789896,61.384712257969504,-17.59977539800977,-18.633850201834576,-29.52967563960118,-40.42474407339276,22.05056156162064,8.429992675781278,4.87603671073515,17.58049392700198,5.09195726860537,30.069030585398593,11.336225597803661,23.8247622562003,-26.05243162490237,96.13002888778487,38.67848308760345,6.244268329198312,6,-13.985000610351591,-16.094993591308622,-36.85249328613284,-36.764991760253935,-14.179992675781278,2,0.024195245729754067,2.744821235958012,229.97000122070312,-1.1370490815485632,228.16000366210938,1.8291114180034187,221.72999572753903,0.024195245729754067
11154,2024-06-13,237.5500030517578,238.3600006103516,231.4199981689453,231.47000122070312,3682400.0,-0.0004207483580670468,-1.2459525990523852,0.9774920639593316,73.74031817237547,63.25747387057221,-15.87558716533286,-17.870172135089405,-29.06384312217,-39.62841303881984,22.337910984168996,6.940002441406278,4.557869256317559,16.47750320434571,1.826324889762759,31.12868151892866,9.15191404705422,23.803092361637198,-23.8082462501836,95.47154319532385,35.79094365048134,7.325589157291477,6,-13.885009765625,-15.995002746582031,-36.68000030517578,-36.665000915527344,-17.90000915527341,3,0.03367712017354485,-1.026597406813716,237.6499938964844,2.744821235958012,229.97000122070312,-1.1370490815485632,228.16000366210938,0.03367712017354485
11155,2024-06-14,237.02999877929688,238.25999450683597,233.6199951171875,234.0800018310547,3306500.0,-0.002189030796802993,-1.3979260719566435,0.48519672036520695,70.76685426678686,64.4149537512796,-13.314724023990038,-16.378448279215547,-28.047867327030076,-38.38806405694689,22.5239870214678,4.639999389648466,4.5785797507629695,14.807498931884766,-1.0750689659797388,30.69006682974927,6.866214982952528,22.748782880817004,-21.315583010129842,92.7011405484061,32.634676629435134,7.941283948932248,6,-13.31500244140625,-15.474998474121094,-36.159996032714844,-36.144996643066406,-30.5,4,0.03716828082506507,-1.2459525990523852,237.5500030517578,-1.026597406813716,237.6499938964844,2.744821235958012,229.97000122070312,0.03716828082506507
11156,2024-06-17,242.8600006103516,243.27999877929688,236.2700042724609,236.6699981689453,4974600.0,0.02459605054667846,-1.00572369110404,2.098308083028598,74.33347939390947,66.74223962492276,-16.375387194958307,-20.853421803629914,-33.44770799092018,-43.56971394655923,23.507385180279815,7.009994506835966,5.1027510592460885,19.098500823974632,1.4834260605217935,36.71357558742747,10.290963442248199,27.906038205701066,-25.330738590999175,97.74679086535525,36.055495635841424,8.807537381726423,6,-12.125000000000028,-18.86499786376956,-41.98999786376956,-41.97499847412112,-40.53999328613284,0,-0.09384004458888828,-1.3979260719566435,237.02999877929688,-1.2459525990523852,237.5500030517578,-1.026597406813716,237.6499938964844,-0.09384004458888828
11157,2024-06-18,247.8300018310547,249.4199981689453,242.08999633789062,242.77999877929688,5256900.0,0.020464470098874088,-1.2799355477139134,0.8158321583166492,80.64310478721842,69.30727065667249,-17.615341965526255,-24.90449524010245,-37.959289917529844,-47.83177040735484,24.442130171257748,7.3300018310546875,6.298134438589102,22.674501800537115,2.1560526796224337,43.192950921451796,12.415277240079774,32.933726360994456,-27.725666135707826,91.46997644874594,24.93588462656699,10.259224560457344,6,-13.610000610351562,-20.764999389648438,-46.18499755859375,-46.94499969482422,-41.36000061035156,1,-0.1217770556897464,-1.00572369110404,242.8600006103516,-1.3979260719566435,237.02999877929688,-1.2459525990523852,237.5500030517578,-0.1217770556897464
11158,2024-06-20,239.9900054931641,247.8300018310547,238.66000366210938,247.0,7045000.0,-0.03163457321537333,1.115340278107769,-1.3881168852751207,72.42304652984234,70.64143752700956,-8.012465904677953,-16.31061326449216,-29.786690401587236,-39.230739373168205,25.17308034974687,9.169998168945312,7.400091779178354,13.825005340576212,-7.552707980881394,35.20271866203382,3.1361486798473948,24.51386200130503,-16.367790300985405,47.611151801215435,-24.891861901437387,10.688856660728806,6,-5.465003967285185,-12.925003051757841,-38.34500122070315,-39.10500335693362,-34.41999816894534,3,-0.12388020461616667,-1.2799355477139134,247.8300018310547,-1.00572369110404,242.8600006103516,-1.3979260719566435,237.02999877929688,-0.12388020461616667
11159,2024-06-21,235.41000366210938,238.47999572753903,232.8300018310547,238.32000732421875,15389100.0,-0.019084135698247517,2.498469387755146,0.41512210305894504,68.34506955954932,71.15370202353569,-1.4427401068090262,-10.931709130896479,-24.8830517503514,-33.93383728270558,25.500043246097043,7.160003662109403,9.04530549015928,8.382003021240223,-13.026877798637656,29.790883841118102,-2.3224373886987166,19.086443431179163,-8.692054512718698,15.551551540503402,-58.21591148807094,10.704440409938945,6,-0.8850021362304688,-6.235008239746094,-33.61750030517578,-34.525001525878906,-38.669998168945284,4,-0.05072002997181069,1.115340278107769,239.9900054931641,-1.2799355477139134,247.8300018310547,-1.00572369110404,242.8600006103516,-0.05072002997181069
11160,2024-06-24,229.83999633789062,235.41000366210938,229.42999267578125,233.0,5928700.0,-0.02366087777736725,-2.0050223513805716,1.0859105448062503,63.00115576885534,71.24442732227146,6.033095518399534,-4.664406941772484,-19.167706195522527,-27.63627464970625,25.15038836691404,5.980010986328125,9.64598182944485,2.217495727539074,-18.78648589896602,23.22147735404417,-8.284495085713473,12.719486540791621,19.580001831054688,2.0510432688454387,-73.21878966402231,10.50199081325254,6,7.19000244140625,-0.6650009155273438,-24.332496643066406,-27.604995727539034,-17.639999389648438,0,-0.0443352010257857,2.498469387755146,235.41000366210938,1.115340278107769,239.9900054931641,-1.2799355477139134,247.8300018310547,-0.0443352010257857
11161,2024-06-25,234.2700042724609,234.5500030517578,228.5399932861328,231.0399932861328,4779000.0,0.019274312587691078,2.171501960689583,-1.0221541908505227,67.62590086007845,71.60455931739051,2.861895487305219,-8.47514770887264,-23.23284426214829,-31.27460440277511,24.72939449006331,6.010009765625,10.457734176498946,5.97850341796871,-14.974857902675438,26.93186473861286,-4.498177242353364,16.455184078290785,14.75019378662111,27.442574934667707,-51.575179840410755,10.47668066032207,6,4.709991455078153,-5.095008850097628,-27.105003356933565,-31.465003967285128,-37.9700012207031,1,-0.11841040247261803,-2.0050223513805716,229.83999633789062,2.498469387755146,235.41000366210938,1.115340278107769,239.9900054931641,-0.11841040247261803
11162,2024-06-26,232.1699981689453,236.9199981689453,230.8000030517578,235.0,4818700.0,-0.00896404176897203,-1.197487912118016,-0.8761585774888825,58.224299571869864,69.90035876783172,5.930438383725743,-5.8189505602748,-20.714568795026423,-28.429726535394934,24.365669805362312,6.1199951171875,11.21630785845025,3.3359977722167855,-17.41825769411315,24.090253238546723,-7.041129960948183,13.713125505381754,16.03099169921873,18.81805741225607,-56.20524641332668,10.377127733164972,6,6.80999755859375,-2.9950027465820312,-24.597496032714844,-29.05999755859372,-50.36000061035159,2,-0.1285695442139141,2.171501960689583,234.2700042724609,-2.0050223513805716,229.83999633789062,2.498469387755146,235.41000366210938,-0.1285695442139141
11163,2024-06-27,232.52999877929688,237.82000732421875,231.8000030517578,237.5,4309600.0,0.0015505905723856017,1.1461630101888167,1.7561830406487406,60.31775889837661,68.40896329294297,5.328095524854376,-5.393827985210606,-20.765997193592057,-28.054520024147337,24.581176908509562,6.0200042724609375,11.681630979651544,3.021998596191395,-17.264678938195004,23.308676130577794,-7.121340171001805,13.165337363384594,14.88455122558591,40.140890474465444,-32.693557794420904,10.143338767193203,6,6.4499969482421875,-3.3550033569335938,-23.762496948242188,-28.224998474121094,-50.63999938964844,3,-0.1120715507478598,-1.197487912118016,232.1699981689453,2.171501960689583,234.2700042724609,-2.0050223513805716,229.83999633789062,-0.1120715507478598
11164,2024-06-28,235.9900054931641,241.2899932861328,233.91000366210938,235.3500061035156,6387400.0,0.01487982940709176,-3.1931708332068993,-0.12877248137938108,62.80531952735048,67.52434832189448,1.8143279931350094,-7.717664829331312,-23.561702479523063,-30.798200339516598,25.27037187418341,8.759994506835938,12.037188885455322,5.509504699707065,-14.00993849118592,25.02894789060005,-4.250216895739413,15.269226295153544,10.66956224296868,58.4314682904414,-12.81003399421914,9.75972159544649,6,2.9899902343749716,-6.81501007080081,-27.222503662109403,-31.68500518798831,-52.68000793457037,4,-0.12890375634923457,1.1461630101888167,232.52999877929688,-1.197487912118016,232.1699981689453,2.171501960689583,234.2700042724609,-0.12890375634923457
11165,2024-07-01,237.41000366210938,238.3600006103516,233.0800018310547,236.8600006103516,4239600.0,0.006017196219720411,3.310208454002402,0.8593805879406561,59.12768654896092,65.83481578356685,0.5072443732797183,-7.777749322298121,-24.107637296629605,-31.448181127107233,27.104381503894004,5.279998779296903,11.289692714824696,5.813002777099598,-12.515590584489587,24.141596138688783,-3.3512939036949945,14.97729945789419,8.52478109602339,69.56870883118873,1.4734424767293035,9.1642966807946,7,1.5699920654296875,-8.235008239746094,-28.642501831054688,-33.105003356933594,-58.90000915527344,0,-0.17130701125310754,-3.1931708332068993,235.9900054931641,1.1461630101888167,232.52999877929688,-1.197487912118016,232.1699981689453,-0.17130701125310754
11166,2024-07-02,240.8600006103516,241.0,235.0200042724609,235.0200042724609,3510600.0,0.014531809506866278,-1.0479450265199908,10.61811624358506,60.40909646463485,63.58659263661312,-3.6389632747481357,-9.622159298056118,-26.478777694830654,-34.135409439968356,29.151752930820162,5.979995727539091,10.601715825458882,7.9305000305176065,-8.888579538071639,24.749579599106852,-0.47903975377701613,16.34003981481223,4.3789924889011616,95.90092396490357,30.423973190073127,8.409539784294626,7,-2.675003051757841,-11.68500518798831,-30.43249511718753,-34.894996643066435,-50.30999755859378,1,-0.11899029971553388,3.310208454002402,237.41000366210938,-3.1931708332068993,235.9900054931641,1.1461630101888167,232.52999877929688,-0.11899029971553388
11167,2024-07-03,243.30999755859372,244.72000122070312,239.8500061035156,241.63999938964844,2768800.0,0.01017187138600728,1.1692602045151135,0.28595876988999314,56.01104673699271,61.76303710407427,-7.5963913227597,-10.143615587241896,-27.789211552636885,-35.84838922464829,31.440878535872685,4.869995117187528,10.217982922257846,8.825997161865217,-5.495343472930244,23.14733779666068,1.6653268444675007,15.986667479262934,-14.770004272460909,89.08665741533534,26.351650505949124,7.160670317397727,7,-6.680000305175753,-14.13500213623044,-32.88249206542966,-37.344993591308565,-52.13000488281247,2,-0.19321028719962485,-1.0479450265199908,240.8600006103516,3.310208454002402,237.41000366210938,-3.1931708332068993,235.9900054931641,-0.19321028719962485
11168,2024-07-05,242.58999633789062,244.72000122070312,240.8699951171875,244.69000244140625,4076200.0,-0.002959192914091857,2.5648144223569136,-1.257490063502237,55.28300878835369,60.31169701838588,-7.229003162144011,-8.33733045219401,-26.036377698666456,-34.57888264705133,32.40641308791069,3.850006103515625,9.011905476052561,7.144995880126942,-6.604219775917954,20.894211536171838,0.2703880521044937,14.01960370814939,-13.726402893066393,81.70098801975253,22.15240922621463,6.874607828022454,7,-5.959999084472656,-13.415000915527344,-30.782493591308594,-36.62499237060547,-51.410003662109375,4,-0.250546187793497,1.1692602045151135,243.30999755859372,-1.0479450265199908,240.8600006103516,3.310208454002402,237.41000366210938,-0.250546187793497
11169,2024-07-08,246.2899932861328,247.17999267578125,243.1100006103516,243.1100006103516,3782100.0,0.0152520590465266,-1.5597493330262653,-1.5142778254108826,59.09983376683515,59.87821679593919,-10.307294345859674,-10.650652826741322,-28.730163636038924,-37.697490056388176,33.50978661267794,4.589996337890625,6.971528753221605,9.617993164062511,-3.3426329691076546,22.578619297232677,3.137680097477414,16.09830623064761,-17.109271685791015,93.68794349266332,36.74944655380697,6.480313066585086,7,-8.430000305175781,-17.11499786376953,-33.70499038696289,-40.324989318847656,-55.11000061035156,0,-0.26148035101721034,2.5648144223569136,242.58999633789062,1.1692602045151135,243.30999755859372,-1.0479450265199908,240.8600006103516,-0.26148035101721034
11170,2024-07-09,251.47000122070312,252.1300048828125,247.47999572753903,248.0,4889900.0,0.02103214940020859,-1.0620838521084692,1.0911978656839698,58.57057148281754,58.872069087354646,-13.51798254646934,-14.21730380036729,-32.869445208736124,-42.17657645758945,34.6712334900366,5.8400115966796875,5.890234772894928,13.31100082397461,0.7505060614230672,25.87149558652615,7.030753442698824,19.591248205250395,-21.569308777343736,96.1425853970451,42.53334688204652,6.280247381275775,7,-10.004997253417969,-20.94000244140625,-38.20499801635742,-45.50499725341797,-60.290008544921875,1,-0.27104626130847576,-1.5597493330262653,246.2899932861328,2.5648144223569136,242.58999633789062,1.1692602045151135,243.30999755859372,-0.27104626130847576
11171,2024-07-10,254.97000122070312,255.88999938964844,250.66000366210938,253.0,4258100.0,0.013918161144510499,1.7454063406116336,0.5677234950090145,57.32157067810514,58.77176587693634,-15.391475560278963,-16.44913788212466,-35.45615015145776,-45.04207361357385,35.502446463206624,5.2299957275390625,5.43211497938924,15.470500946044922,1.735569292310629,29.205432599779215,8.603035119177775,22.33796677291207,-23.735550030976555,94.26434816689927,43.566983761473296,6.867465826867148,7,-11.125,-22.56000518798828,-42.00749588012695,-49.00499725341797,-63.790008544921875,2,-0.2998784419649553,-1.0620838521084692,251.47000122070312,-1.5597493330262653,246.2899932861328,2.5648144223569136,242.58999633789062,-0.2998784419649553
11172,2024-07-11,241.25999450683597,255.57000732421875,241.1000061035156,255.57000732421875,5623800.0,-0.05377105796065673,1.0223603438182807,-7.263961396062136,51.16235419249132,57.754498687393536,-0.2865917794617303,-1.9499188134431051,-21.033936647687852,-30.794317205823546,35.59878986126992,14.470001220703153,5.403260141404871,1.1959945678711108,-11.797886105922458,14.18987524166468,-5.300945769025674,7.692934904767895,-8.053099461115636,2.596533147221048,-46.48809426700711,6.4969403368967775,7,3.2250061035155966,-8.79999542236331,-28.319992065429716,-35.29499053955081,-50.080001831054716,3,-0.21018814809614572,1.7454063406116336,254.97000122070312,-1.0620838521084692,251.47000122070312,-1.5597493330262653,246.2899932861328,-0.21018814809614572
11173,2024-07-12,243.3999938964844,248.7700042724609,240.5399932861328,241.6100006103516,5396300.0,0.00887009632087099,-3.188292300345091,-0.12508677028985302,57.65470893710137,57.18220862181029,-0.807441167180059,-3.8336064114140243,-22.209085428239206,-32.56883236819189,34.85285280436543,8.230010986328097,4.739892806101636,3.048493957519554,-9.974908028251718,16.071895943290826,-3.463207035366082,9.56019495040519,-8.378450503249837,18.631918391853684,-33.261226994151855,6.511700992885641,7,1.085006713867159,-6.35999298095706,-30.459991455078153,-37.43498992919925,-52.22000122070315,4,-0.2145439709538851,1.0223603438182807,241.25999450683597,1.7454063406116336,254.97000122070312,-1.0620838521084692,251.47000122070312,-0.2145439709538851
11174,2024-07-15,245.5500030517578,248.80999755859372,243.6100006103516,244.5200042724609,3674300.0,0.008833234220160913,-2.6491128505498835,0.5754204707226374,66.10620822960321,57.95759991965944,-1.6301856243989903,-5.642857860533894,-23.19913921228556,-34.17060714190575,34.06811755177635,5.410003662109318,5.159524071973834,4.798503112792957,-8.353393259564996,17.95039948515091,-1.7774450733860192,11.374451298971934,-8.85898317881015,32.638487123972894,-24.50351863077006,6.575948186178971,7,-0.095001220703125,-8.095001220703125,-32.61000061035156,-39.584999084472656,-54.37001037597656,0,,-3.188292300345091,243.3999938964844,1.0223603438182807,241.25999450683597,1.7454063406116336,254.97000122070312,
11175,2024-07-16,245.83999633789062,247.5200042724609,241.94000244140625,246.9600067138672,4124800.0,0.0011809948382353053,3.9821322743034098,-1.0873900032591326,62.96211835522439,58.241269018613835,-0.6689812516041798,-5.52210814853396,-22.428264204570752,-33.92411491190762,33.13502038488764,5.580001831054659,5.526437127502817,4.647996520996088,-8.569067555179714,17.86506059717189,-1.960535517091813,11.25652855908399,-7.613058103606903,34.527693448564484,-25.2817280154959,6.608532038087907,7,2.0300064086914062,-8.079994201660156,-32.98749542236328,-39.87499237060547,-54.660003662109375,1,,-2.6491128505498835,245.5500030517578,-3.188292300345091,243.3999938964844,1.0223603438182807,241.25999450683597,
11176,2024-07-17,220.07000732421875,233.32000732421875,219.75999450683597,231.2400054931641,10538900.0,-0.10482423282439668,-1.300251983056184,9.97312025721723,41.14202759584271,56.589155780708275,24.408643861304824,19.450190993228887,3.9257862689253784,-7.912136204668286,31.526675437334852,26.08000183105466,4.827368593769393,-19.982492828369146,-36.18625047434239,-3.7787351823959057,-28.08437165135578,-11.880614005382512,35.81999206542969,0.8657154605437579,-61.47974173049546,8.101878822986626,7,17.754989624023438,17.68999481201172,-7.07000732421875,-14.105003356933594,-28.8900146484375,2,,3.9821322743034098,245.83999633789062,-2.6491128505498835,245.5500030517578,-3.188292300345091,243.3999938964844,
11177,2024-07-18,217.6499938964844,222.3300018310547,213.25,222.1499938964844,7715800.0,-0.010996561763044088,2.7366140669249996,0.40286488251276814,39.425809034432895,54.827244696939296,25.486145215175725,20.54670511643937,6.760007449708212,-5.220713170702794,29.56773403414555,9.080001831054688,4.234780851626681,-20.893505859374983,-39.49180504043753,-2.2952066783124394,-30.192655449906255,-11.594356268843711,37.51740539550778,12.373437003853406,-50.60043026443153,9.29914959053127,7,16.920005798339815,16.920005798339815,-1.0149955749512003,-9.804992675781278,-26.470001220703153,3,,-1.300251983056184,220.07000732421875,3.9821322743034098,245.83999633789062,-2.6491128505498835,245.5500030517578,
11178,2024-07-19,210.25999450683597,218.27999877929688,209.6699981689453,217.5,6517100.0,-0.03395359336955994,-1.0451312310510987,1.6088901095920076,32.68272444014481,51.892010327307034,31.07580676859996,26.978402885625286,14.536528402472953,2.2984486725778766,28.335269001259295,8.610000610351562,3.0242598059781756,-26.797004699707003,-49.25951190239144,-4.334497497022568,-38.02825830104922,-15.565751098364785,43.230708813476525,1.5073999670186333,-59.47819843449347,11.231253601342218,7,22.52000427246091,22.52000427246091,8.082508087158175,-1.7949905395508097,-19.080001831054716,4,,2.7366140669249996,217.6499938964844,-1.300251983056184,220.07000732421875,3.9821322743034098,245.83999633789062,
11179,2024-07-22,223.47000122070312,224.08999633789062,213.3600006103516,216.22999572753903,7515600.0,0.06282700969745192,1.5306606447201436,-1.0000000000000078,41.90288123034597,50.040044743699085,15.96752462090285,13.521258514798774,1.8732246208026595,-10.693251388714316,27.886946977842598,13.830001831054659,2.1681049852258525,-12.989997863769531,-36.257077967932844,10.277082240393781,-24.623537915851188,-1.356457811687875,27.391459790527335,36.45971156257234,-22.47189139247454,11.633540052081662,7,9.30999755859375,9.30999755859375,-0.8600044250488281,-10.840003967285128,-32.290008544921875,0,,-1.0451312310510987,210.25999450683597,2.7366140669249996,217.6499938964844,-1.300251983056184,220.07000732421875,
11180,2024-07-23,219.6499938964844,221.9499969482422,218.6199951171875,220.4499969482422,3635300.0,-0.017094049775593922,-1.3286721121680813,-0.110497575245369,37.732793536559015,47.86351395019396,16.538378770853257,17.432486688682303,6.240022907894826,-6.589988927751136,27.999791805320584,4.850006103515625,1.2128426055943464,-16.300505065917946,-40.60127767348408,8.000267541648157,-28.450891369700997,-4.150118762134895,28.73997934420896,42.198697099928054,-11.558492340836423,12.150386303783053,7,12.970008850097628,13.130004882812472,2.9600028991698935,-7.019996643066406,-28.470001220703153,1,,1.5306606447201436,223.47000122070312,-1.0451312310510987,210.25999450683597,2.7366140669249996,217.6499938964844,
11181,2024-07-24,206.52999877929688,217.7700042724609,205.52999877929688,217.3699951171875,9263400.0,-0.05973137027889319,1.103091080698448,13.549943733430453,31.064667899896577,45.63043769546121,24.65756630205135,29.900740279029833,19.65601840859682,6.674698860690853,28.640750781281564,14.119995117187528,-0.756032162313204,-28.033499908447254,-55.675086551441154,-0.39191326545335414,-41.854293229944204,-14.212706586950304,39.536775957091606,5.387931743218224,-42.086840767482606,13.820793321496943,7,20.639999389648438,24.18000030517578,16.104999542236328,6.099998474121122,-15.350006103515625,2,,-1.3286721121680813,219.6499938964844,1.5306606447201436,223.47000122070312,-1.0451312310510987,210.25999450683597,
11182,2024-07-25,202.32000732421875,209.2100067138672,200.3300018310547,207.1499938964844,9961400.0,-0.02038440652671003,-1.015892700027019,0.4455708675272052,29.987087435683605,42.55625752863701,25.438127367867168,33.47612209299905,24.219129925609423,10.868574469230424,29.177800494244632,8.8800048828125,-3.4311061372735594,-30.750991821289062,-61.933426234136846,0.4314425915587208,-46.342209027712954,-15.15977461486517,40.503825335602414,8.375445931149192,-33.333630126421475,15.591217206423888,7,22.24999237060547,25.789993286132812,25.044994354248047,12.749992370605469,-11.1400146484375,3,,1.103091080698448,206.52999877929688,-1.3286721121680813,219.6499938964844,1.5306606447201436,223.47000122070312,
11183,2024-07-26,206.47000122070312,208.3600006103516,202.80999755859372,206.9900054931641,5209000.0,0.020512029192614634,2.404915585053826,0.10766163936084029,30.298838801166028,38.577660925477325,17.320108299535775,28.74757879803576,20.374920906429907,6.738568072323488,29.644765866016563,6.039993286132841,-6.503757380419842,-25.297998046874994,-58.676211114813725,8.080215021063736,-41.987104580844345,-8.608891512905643,32.10444835624139,25.841754247383818,-8.908487485741475,16.68910653396936,7,17.455001831054688,21.639999389648438,24.172500610351562,11.669998168945312,-15.290008544921875,4,,-1.015892700027019,202.32000732421875,1.103091080698448,206.52999877929688,-1.3286721121680813,219.6499938964844,
11184,2024-07-29,205.57000732421875,212.52999877929688,204.88999938964844,208.3000030517578,4199200.0,-0.0043589571906977875,-2.735930429072947,5.249948648727669,26.286425668821494,34.50258396032146,13.357193045784214,28.724449254489286,21.329281498467367,7.687050074598801,29.569052277636555,7.6399993896484375,-8.49906628263983,-24.676992034912104,-59.96301101069548,10.609026940871274,-42.32000152280381,-7.0339825470204005,29.179997478136784,24.236848642941432,-2.6341709052611186,17.643009487891693,7,11.254997253417969,22.539993286132812,25.224994659423828,12.569992065429688,-14.3900146484375,0,,2.404915585053826,206.47000122070312,-1.015892700027019,202.32000732421875,1.103091080698448,206.52999877929688,
11185,2024-07-30,196.7400054931641,209.1699981689453,195.33999633789062,208.25999450683597,7652600.0,-0.042953745762767115,1.0734641120960913,4.219782799461191,21.486634325983957,32.31865137478159,16.192757540657624,36.20772177911985,30.22370897926183,16.43836329098562,29.88061407274991,13.830001831054688,-11.56231146848117,-31.47349395751951,-69.59503769867851,6.648049783639493,-50.534265828098995,-12.412722086940022,34.567999012061364,6.241679268939087,-11.604511499871187,19.0607718705795,7,12.974990844726534,28.87499237060544,35.109992980957,21.399993896484347,-5.560012817382841,1,,-2.735930429072947,205.57000732421875,2.404915585053826,206.47000122070312,-1.015892700027019,202.32000732421875,
11186,2024-07-31,212.1999969482422,212.8699951171875,204.5,206.1000061035156,11123700.0,0.07858082252424903,1.250002563645052,-0.529513599143814,36.01001268186843,31.939118446718876,-0.5598715995174359,19.489754227269458,15.07198179045281,0.9817578705708456,29.758867688544267,16.12998962402341,-15.228889502923977,-14.580502319335949,-52.85479200523844,23.69378736656654,-33.71764716228719,4.556642523615295,14.791846576903083,96.17799078379522,73.24669916625145,19.13714484295125,7,-2.4850006103515625,13.415000915527344,20.90250015258789,5.94000244140625,-21.020004272460938,2,,1.0734641120960913,196.7400054931641,-2.735930429072947,205.57000732421875,2.404915585053826,206.47000122070312,
11187,2024-08-01,196.3000030517578,209.0800018310547,192.32000732421875,204.1300048828125,11268300.0,-0.07492928428440337,-1.1228627781058027,-1.283608784072796,29.977895379071697,31.638581884377416,13.402561929822042,33.399721000136424,30.84812409470925,16.905282935791433,29.52005978538986,19.879989624023438,-19.432661868639002,-28.129996490478504,-67.87580805053335,11.61581506957637,-48.002902270505956,-8.257090710451052,26.893618810916905,19.36738730765004,-3.9380593534478585,19.872905780027438,8,11.904998779296875,27.80500030517578,37.77749252319336,21.839996337890625,-5.1200103759765625,3,,1.250002563645052,212.1999969482422,1.0734641120960913,196.7400054931641,-2.735930429072947,205.57000732421875,
11188,2024-08-02,181.80999755859372,189.57000732421875,179.6300048828125,187.8699951171875,12991600.0,-0.07381561522107338,1.1014755505087326,0.7739458673635466,25.47706326257999,29.813490999070083,26.186304538590093,45.432097299109074,45.04818480570003,31.401702207833125,29.490522661521705,16.669998168945312,-20.901029526878006,-39.581002044677774,-82.63710735558104,3.47510326622546,-61.109054700129406,-18.052949389226143,37.061318268697164,6.558343310001311,-14.92349893533414,21.52805265545162,8,18.980003356933622,35.95000457763675,52.26749801635745,36.330001831054716,9.369995117187528,4,,-1.1228627781058027,196.3000030517578,1.250002563645052,212.1999969482422,1.0734641120960913,196.7400054931641,
11189,2024-08-05,181.88999938964844,187.1699981689453,171.61000061035156,175.16000366210938,10079100.0,0.0004400298780540268,-1.2501801154724983,-1.1105607984932517,25.3564529985141,28.43834205039843,21.889866501935217,42.45681576909317,44.72638265238919,31.27164163846487,29.333679669275583,15.55999755859375,-22.200751971525364,-36.281000518798834,-81.09332293678926,8.531321899191568,-58.687161727794035,-13.874839309803633,30.702706686525914,24.91517243802272,4.873546729010624,22.406161208995204,8,12.800003051757812,31.860000610351562,52.187496185302734,36.25,9.289993286132812,0,,1.1014755505087326,181.80999755859372,-1.1228627781058027,196.3000030517578,1.250002563645052,212.1999969482422,
11190,2024-08-06,183.30999755859372,188.50999450683597,180.3000030517578,183.32000732421875,5803900.0,0.007806906227446397,-1.72304912673149,-0.0014873361039545062,32.561664186751344,28.604674971160073,16.50904320403137,37.59619784089571,43.08254675097237,29.87926993445538,28.659073588511617,8.209991455078153,-22.376970906763006,-31.453002166748064,-75.96878726497104,13.062782931474914,-53.71089471585955,-9.195109617636575,21.905821533732535,28.356758375970482,5.6462194451295,22.25789254911149,8,8.93000030517581,30.44000244140628,50.76749801635745,34.830001831054716,7.869995117187528,1,,-1.2501801154724983,181.88999938964844,1.1014755505087326,181.80999755859372,-1.1228627781058027,196.3000030517578,
11191,2024-08-07,178.50999450683594,191.3999938964844,177.94000244140625,190.0,6652100.0,-0.026185167834195666,-1.1314334937339892,1147.8795731674725,31.84263992664225,28.810847470155476,18.904424760539882,38.34001942602998,47.50354099953739,34.67623433965599,27.51595279818444,13.459991455078153,-24.577215285280488,-32.43000488281251,-75.51677808983555,10.656768324210532,-53.97339148632403,-10.88661827930099,20.656777258734877,18.41471489643815,-5.371927319507066,21.54338660351152,8,13.730003356933594,35.24000549316406,55.567501068115234,39.6300048828125,12.669998168945312,2,,-1.72304912673149,183.30999755859372,-1.2501801154724983,181.88999938964844,1.1014755505087326,181.80999755859372,
11192,2024-08-08,190.5500030517578,190.8300018310547,181.19000244140625,185.25999450683597,8637100.0,0.06744725178096855,2.295722848512987,-0.4604008717027262,41.23454916878069,30.025926399890437,5.609122155537904,23.51160794186856,35.20275270028691,22.736699471337005,28.15173683255804,12.32000732421875,-26.004434402952455,-17.85449676513673,-59.36824161822068,23.65924808794722,-38.611369191678705,2.9023756614052445,3.6565499058735327,95.70494627038508,66.24567466519217,20.756872426541975,8,1.6899948120117188,23.199996948242188,43.1299934387207,27.589996337890625,0.6299896240234375,3,,-1.1314334937339892,178.50999450683594,-1.72304912673149,183.30999755859372,-1.2501801154724983,181.88999938964844,
11193,2024-08-09,191.17999267578125,193.32000732421875,188.0500030517578,190.00999450683597,5050800.0,0.0033061643344729497,-1.0707362917707155,0.22117131929180453,33.83073788679549,30.86418331299866,2.8856101026260887,19.783127787737385,34.38710736142292,22.17865521287638,28.80534690821262,5.2700042724609375,-25.611179731380645,-14.613507080078136,-53.334533381472795,24.107519221316522,-33.974020230775466,4.747006070619193,-19.569992065429688,90.14272691555377,59.025613495858586,19.360513150697322,8,1.0600051879882812,22.57000732421875,41.722503662109375,26.960006713867188,0.0,4,,2.295722848512987,190.5500030517578,-1.1314334937339892,178.50999450683594,-1.72304912673149,183.30999755859372,